date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,70.98,71.0,70.41,70.72,338500.0,37.9277,37.9384,37.6231,37.7887,338500.0
2004-01-23 10:00:00,70.73,70.96,70.69,70.69,258300.0,37.7941,37.917,37.7727,37.7727,258300.0
2004-01-23 10:30:00,70.69,70.7,70.14,70.14,146900.0,37.7727,37.778,37.4788,37.4788,146900.0
2004-01-23 11:00:00,70.14,70.15,69.85,69.91,303100.0,37.4788,37.4842,37.3239,37.3559,303100.0
2004-01-23 11:30:00,69.91,69.96,69.8,69.96,190100.0,37.3559,37.3826,37.2971,37.3826,190100.0
2004-01-23 12:00:00,69.93,69.95,69.65,69.74,171700.0,37.3666,37.3773,37.217,37.2651,171700.0
2004-01-23 12:30:00,69.71,69.71,69.28,69.29,288900.0,37.249,37.249,37.0193,37.0246,288900.0
2004-01-23 13:00:00,69.31,69.47,69.29,69.32,160800.0,37.0353,37.1208,37.0246,37.0407,160800.0
2004-01-23 13:30:00,69.3,69.5,69.26,69.28,294800.0,37.03,37.1368,37.0086,37.0193,294800.0
2004-01-23 14:00:00,69.25,69.34,69.15,69.26,191000.0,37.0033,37.0513,36.9498,37.0086,191000.0
2004-01-23 14:30:00,69.27,69.36,69.17,69.31,219100.0,37.0139,37.062,36.9605,37.0353,219100.0
2004-01-23 15:00:00,69.32,69.32,69.08,69.11,492700.0,37.0407,37.0407,36.9124,36.9284,492700.0
2004-01-23 15:30:00,69.11,69.5,69.11,69.45,644400.0,36.9284,37.1368,36.9284,37.1101,644400.0
2004-01-26 09:30:00,69.01,69.15,68.75,68.84,839000.0,36.875,36.9498,36.7361,36.7842,839000.0
2004-01-26 10:00:00,68.84,69.0,68.65,68.8,458600.0,36.7842,36.8697,36.6826,36.7628,458600.0
2004-01-26 10:30:00,68.84,69.39,68.81,69.21,295200.0,36.7842,37.0781,36.7681,36.9819,295200.0
2004-01-26 11:00:00,69.2,69.3,68.91,69.11,184400.0,36.9765,37.03,36.8216,36.9284,184400.0
2004-01-26 11:30:00,69.11,69.15,69.01,69.05,230200.0,36.9284,36.9498,36.875,36.8964,230200.0
2004-01-26 12:00:00,69.05,69.15,68.97,69.06,194500.0,36.8964,36.9498,36.8536,36.9017,194500.0
2004-01-26 12:30:00,69.07,69.12,68.93,69.06,110300.0,36.9071,36.9338,36.8323,36.9017,110300.0
2004-01-26 13:00:00,69.07,69.12,68.98,69.05,96500.0,36.9071,36.9338,36.859,36.8964,96500.0
2004-01-26 13:30:00,69.04,69.09,68.83,68.95,496600.0,36.891,36.9178,36.7788,36.8429,496600.0
2004-01-26 14:00:00,68.95,69.0,68.87,68.99,241500.0,36.8429,36.8697,36.8002,36.8643,241500.0
2004-01-26 14:30:00,68.99,69.01,68.94,68.97,309200.0,36.8643,36.875,36.8376,36.8536,309200.0
2004-01-26 15:00:00,68.98,69.06,68.94,69.04,319200.0,36.859,36.9017,36.8376,36.891,319200.0
2004-01-26 15:30:00,69.04,69.05,68.88,68.88,645500.0,36.891,36.8964,36.8055,36.8055,645500.0
2004-01-27 09:30:00,68.89,69.3,68.55,69.13,463100.0,36.8109,37.03,36.6292,36.9391,463100.0
2004-01-27 10:00:00,69.11,69.12,68.97,69.04,686700.0,36.9284,36.9338,36.8536,36.891,686700.0
2004-01-27 10:30:00,69.04,69.32,69.04,69.25,388400.0,36.891,37.0407,36.891,37.0033,388400.0
2004-01-27 11:00:00,69.26,69.37,69.19,69.31,227400.0,37.0086,37.0674,36.9712,37.0353,227400.0
2004-01-27 11:30:00,69.3,69.3,69.17,69.22,153700.0,37.03,37.03,36.9605,36.9872,153700.0
2004-01-27 12:00:00,69.21,69.3,69.03,69.28,234300.0,36.9819,37.03,36.8857,37.0193,234300.0
2004-01-27 12:30:00,69.26,69.28,69.05,69.09,222300.0,37.0086,37.0193,36.8964,36.9178,222300.0
2004-01-27 13:00:00,69.07,69.08,68.62,68.7,163300.0,36.9071,36.9124,36.6666,36.7094,163300.0
2004-01-27 13:30:00,68.72,68.84,68.6,68.74,95400.0,36.72,36.7842,36.6559,36.7307,95400.0
2004-01-27 14:00:00,68.74,68.84,68.58,68.68,210300.0,36.7307,36.7842,36.6452,36.6987,210300.0
2004-01-27 14:30:00,68.68,68.8,68.64,68.69,206200.0,36.6987,36.7628,36.6773,36.704,206200.0
2004-01-27 15:00:00,68.7,68.76,68.51,68.63,210600.0,36.7094,36.7414,36.6078,36.672,210600.0
2004-01-27 15:30:00,68.63,68.69,68.35,68.4,358800.0,36.672,36.704,36.5223,36.5491,358800.0
2004-01-28 09:30:00,68.6,68.73,68.2,68.25,284200.0,36.6559,36.7254,36.4422,36.4689,284200.0
2004-01-28 10:00:00,68.25,68.37,67.8,67.8,275200.0,36.4689,36.533,36.2285,36.2285,275200.0
2004-01-28 10:30:00,67.8,68.0,67.73,67.96,460800.0,36.2285,36.3353,36.191,36.3139,460800.0
2004-01-28 11:00:00,67.93,67.97,67.7,67.97,349300.0,36.2979,36.3193,36.175,36.3193,349300.0
2004-01-28 11:30:00,67.98,68.23,67.97,68.0,194600.0,36.3246,36.4582,36.3193,36.3353,194600.0
2004-01-28 12:00:00,68.01,68.01,67.72,67.8,185000.0,36.3407,36.3407,36.1857,36.2285,185000.0
2004-01-28 12:30:00,67.8,67.85,67.58,67.64,197400.0,36.2285,36.2552,36.1109,36.143,197400.0
2004-01-28 13:00:00,67.63,67.8,67.58,67.7,136200.0,36.1376,36.2285,36.1109,36.175,136200.0
2004-01-28 13:30:00,67.7,67.84,67.66,67.72,414300.0,36.175,36.2498,36.1536,36.1857,414300.0
2004-01-28 14:00:00,67.72,67.74,67.06,67.19,382900.0,36.1857,36.1964,35.833,35.9025,382900.0
2004-01-28 14:30:00,67.17,67.23,66.73,67.07,590200.0,35.8918,35.9239,35.6567,35.8384,590200.0
2004-01-28 15:00:00,67.07,67.32,67.03,67.16,508700.0,35.8384,35.972,35.817,35.8865,508700.0
2004-01-28 15:30:00,67.16,67.17,66.7,66.93,873300.0,35.8865,35.8918,35.6407,35.7636,873300.0
2004-02-02 09:30:00,67.78,67.94,67.52,67.93,388600.0,36.2178,36.3033,36.0788,36.2979,388600.0
2004-02-02 10:00:00,67.86,68.1,67.7,67.96,190300.0,36.2605,36.3888,36.175,36.3139,190300.0
2004-02-02 10:30:00,67.97,68.1,67.72,68.1,115600.0,36.3193,36.3888,36.1857,36.3888,115600.0
2004-02-02 11:00:00,68.09,68.3,68.01,68.24,140000.0,36.3834,36.4956,36.3407,36.4636,140000.0
2004-02-02 11:30:00,68.22,69.2,68.11,68.93,303400.0,36.4529,36.9765,36.3941,36.8323,303400.0
2004-02-02 12:00:00,68.95,69.35,68.92,69.21,281200.0,36.8429,37.0567,36.8269,36.9819,281200.0
2004-02-02 12:30:00,69.21,69.61,69.1,69.38,158400.0,36.9819,37.1956,36.9231,37.0727,158400.0
2004-02-02 13:00:00,69.42,69.42,69.26,69.33,167700.0,37.0941,37.0941,37.0086,37.046,167700.0
2004-02-02 13:30:00,69.34,69.62,69.3,69.45,238700.0,37.0513,37.201,37.03,37.1101,238700.0
2004-02-02 14:00:00,69.45,69.7,69.25,69.65,211100.0,37.1101,37.2437,37.0033,37.217,211100.0
2004-02-02 14:30:00,69.65,69.66,69.3,69.39,171200.0,37.217,37.2223,37.03,37.0781,171200.0
2004-02-02 15:00:00,69.41,69.58,69.3,69.48,220100.0,37.0887,37.1796,37.03,37.1261,220100.0
2004-02-02 15:30:00,69.48,69.48,68.88,69.05,704200.0,37.1261,37.1261,36.8055,36.8964,704200.0
2004-02-03 09:30:00,69.05,69.05,68.52,68.94,257700.0,36.8964,36.8964,36.6132,36.8376,257700.0
2004-02-03 10:00:00,68.93,69.47,68.86,69.45,213000.0,36.8323,37.1208,36.7949,37.1101,213000.0
2004-02-03 10:30:00,69.46,69.46,69.05,69.21,106100.0,37.1155,37.1155,36.8964,36.9819,106100.0
2004-02-03 11:00:00,69.21,69.21,69.21,69.21,0.0,36.9819,36.9819,36.9819,36.9819,0.0
2004-02-03 11:30:00,69.21,69.21,69.21,69.21,0.0,36.9819,36.9819,36.9819,36.9819,0.0
2004-02-03 12:00:00,69.21,69.21,69.21,69.21,0.0,36.9819,36.9819,36.9819,36.9819,0.0
2004-02-03 12:30:00,69.5,69.6,69.42,69.54,105400.0,37.1368,37.1903,37.0941,37.1582,105400.0
2004-02-03 13:00:00,69.52,69.65,69.33,69.43,114600.0,37.1475,37.217,37.046,37.0994,114600.0
2004-02-03 13:30:00,69.42,69.61,69.4,69.46,148100.0,37.0941,37.1956,37.0834,37.1155,148100.0
2004-02-03 14:00:00,69.45,69.52,69.25,69.25,187900.0,37.1101,37.1475,37.0033,37.0033,187900.0
2004-02-03 14:30:00,69.23,69.23,68.81,69.07,198100.0,36.9926,36.9926,36.7681,36.9071,198100.0
2004-02-03 15:00:00,69.08,69.33,69.07,69.31,216900.0,36.9124,37.046,36.9071,37.0353,216900.0
2004-02-03 15:30:00,69.31,69.33,69.14,69.32,229600.0,37.0353,37.046,36.9445,37.0407,229600.0
2004-02-04 09:30:00,69.4,69.7,69.05,69.63,322100.0,37.0834,37.2437,36.8964,37.2063,322100.0
2004-02-04 10:00:00,69.63,70.19,69.6,70.11,347900.0,37.2063,37.5055,37.1903,37.4628,347900.0
2004-02-04 10:30:00,70.11,70.37,70.1,70.22,272600.0,37.4628,37.6017,37.4574,37.5216,272600.0
2004-02-04 11:00:00,70.22,70.33,70.1,70.17,203300.0,37.5216,37.5803,37.4574,37.4948,203300.0
2004-02-04 11:30:00,70.18,70.44,70.07,70.37,194100.0,37.5002,37.6391,37.4414,37.6017,194100.0
2004-02-04 12:00:00,70.37,70.48,70.31,70.41,703300.0,37.6017,37.6605,37.5697,37.6231,703300.0
2004-02-04 12:30:00,70.4,70.44,70.21,70.32,159200.0,37.6177,37.6391,37.5162,37.575,159200.0
2004-02-04 13:00:00,70.33,70.4,70.22,70.4,199500.0,37.5803,37.6177,37.5216,37.6177,199500.0
2004-02-04 13:30:00,70.36,70.4,70.23,70.34,304300.0,37.5964,37.6177,37.5269,37.5857,304300.0
2004-02-04 14:00:00,70.34,70.46,70.09,70.15,368100.0,37.5857,37.6498,37.4521,37.4842,368100.0
2004-02-04 14:30:00,70.15,70.28,70.0,70.25,444400.0,37.4842,37.5536,37.404,37.5376,444400.0
2004-02-04 15:00:00,70.22,70.6,70.22,70.53,465200.0,37.5216,37.7246,37.5216,37.6872,465200.0
2004-02-04 15:30:00,70.53,70.63,70.46,70.49,501900.0,37.6872,37.7406,37.6498,37.6658,501900.0
2004-02-05 09:30:00,70.99,70.99,70.51,70.72,386200.0,37.933,37.933,37.6765,37.7887,386200.0
2004-02-05 10:00:00,70.73,70.91,70.53,70.56,314400.0,37.7941,37.8903,37.6872,37.7032,314400.0
2004-02-05 10:30:00,70.56,70.89,70.52,70.74,203000.0,37.7032,37.8796,37.6819,37.7994,203000.0
2004-02-05 11:00:00,70.74,70.88,70.53,70.66,251000.0,37.7994,37.8742,37.6872,37.7567,251000.0
2004-02-05 11:30:00,70.65,70.76,70.61,70.7,162000.0,37.7513,37.8101,37.73,37.778,162000.0
2004-02-05 12:00:00,70.67,70.79,70.6,70.69,120200.0,37.762,37.8261,37.7246,37.7727,120200.0
2004-02-05 12:30:00,70.7,70.83,70.67,70.77,126600.0,37.778,37.8475,37.762,37.8155,126600.0
2004-02-05 13:00:00,70.78,70.99,70.71,70.93,135000.0,37.8208,37.933,37.7834,37.9009,135000.0
2004-02-05 13:30:00,70.93,71.0,70.85,70.99,268200.0,37.9009,37.9384,37.8582,37.933,268200.0
2004-02-05 14:00:00,71.0,71.01,70.87,71.01,214100.0,37.9384,37.9437,37.8689,37.9437,214100.0
2004-02-05 14:30:00,71.01,71.35,71.0,71.07,425300.0,37.9437,38.1254,37.9384,37.9758,425300.0
2004-02-05 15:00:00,71.1,71.37,71.05,71.34,404400.0,37.9918,38.1361,37.9651,38.12,404400.0
2004-02-05 15:30:00,71.33,71.51,71.27,71.48,768100.0,38.1147,38.2109,38.0826,38.1948,768100.0
2004-02-06 09:30:00,71.45,71.84,71.27,71.56,345800.0,38.1788,38.3872,38.0826,38.2376,345800.0
2004-02-06 10:00:00,71.56,72.29,71.56,72.24,427600.0,38.2376,38.6277,38.2376,38.6009,427600.0
2004-02-06 10:30:00,72.25,72.76,72.25,72.36,658500.0,38.6063,38.8788,38.6063,38.6651,658500.0
2004-02-06 11:00:00,72.34,72.4,72.14,72.34,241700.0,38.6544,38.6864,38.5475,38.6544,241700.0
2004-02-06 11:30:00,72.38,72.38,72.15,72.21,192100.0,38.6757,38.6757,38.5528,38.5849,192100.0
2004-02-06 12:00:00,72.21,72.39,72.15,72.29,203400.0,38.5849,38.6811,38.5528,38.6277,203400.0
2004-02-06 12:30:00,72.29,72.39,72.22,72.25,185900.0,38.6277,38.6811,38.5902,38.6063,185900.0
2004-02-06 13:00:00,72.24,72.58,72.22,72.54,141200.0,38.6009,38.7826,38.5902,38.7612,141200.0
2004-02-06 13:30:00,72.52,72.6,72.32,72.43,107800.0,38.7506,38.7933,38.6437,38.7025,107800.0
2004-02-06 14:00:00,72.43,72.63,72.37,72.6,237800.0,38.7025,38.8093,38.6704,38.7933,237800.0
2004-02-06 14:30:00,72.58,72.85,72.57,72.74,310900.0,38.7826,38.9269,38.7773,38.8681,310900.0
2004-02-06 15:00:00,72.7,72.77,72.6,72.63,347500.0,38.8467,38.8841,38.7933,38.8093,347500.0
2004-02-06 15:30:00,72.64,72.89,72.6,72.84,882800.0,38.8147,38.9483,38.7933,38.9215,882800.0
2004-02-09 09:30:00,72.9,72.9,72.31,72.52,422200.0,38.9536,38.9536,38.6383,38.7506,422200.0
2004-02-09 10:00:00,72.51,72.65,72.46,72.48,275600.0,38.7452,38.82,38.7185,38.7292,275600.0
2004-02-09 10:30:00,72.48,72.49,72.26,72.32,150400.0,38.7292,38.7345,38.6116,38.6437,150400.0
2004-02-09 11:00:00,72.34,72.45,72.27,72.45,191800.0,38.6544,38.7131,38.617,38.7131,191800.0
2004-02-09 11:30:00,72.44,72.69,72.43,72.69,161600.0,38.7078,38.8414,38.7025,38.8414,161600.0
2004-02-09 12:00:00,72.69,72.85,72.63,72.81,311800.0,38.8414,38.9269,38.8093,38.9055,311800.0
2004-02-09 12:30:00,72.82,72.9,72.74,72.89,96900.0,38.9109,38.9536,38.8681,38.9483,96900.0
2004-02-09 13:00:00,72.9,73.49,72.89,73.4,331600.0,38.9536,39.2689,38.9483,39.2208,331600.0
2004-02-09 13:30:00,73.4,73.48,73.31,73.31,321100.0,39.2208,39.2635,39.1727,39.1727,321100.0
2004-02-09 14:00:00,73.3,73.32,73.1,73.12,265400.0,39.1673,39.178,39.0605,39.0712,265400.0
2004-02-09 14:30:00,73.11,73.31,73.07,73.28,231600.0,39.0658,39.1727,39.0444,39.1567,231600.0
2004-02-09 15:00:00,73.3,73.39,73.15,73.15,313900.0,39.1673,39.2154,39.0872,39.0872,313900.0
2004-02-09 15:30:00,73.14,73.21,73.08,73.15,353900.0,39.0818,39.1192,39.0498,39.0872,353900.0
2004-02-10 10:00:00,73.17,73.35,73.15,73.3,165800.0,39.0979,39.1941,39.0872,39.1673,165800.0
2004-02-10 10:30:00,73.3,73.48,73.17,73.36,305300.0,39.1673,39.2635,39.0979,39.1994,305300.0
2004-02-10 11:00:00,73.36,73.5,73.26,73.5,263700.0,39.1994,39.2742,39.146,39.2742,263700.0
2004-02-10 11:30:00,73.5,73.67,73.39,73.61,541400.0,39.2742,39.365,39.2154,39.333,541400.0
2004-02-10 12:00:00,73.59,73.95,73.59,73.72,215900.0,39.3223,39.5147,39.3223,39.3918,215900.0
2004-02-10 12:30:00,73.71,73.98,73.69,73.95,205200.0,39.3864,39.5307,39.3757,39.5147,205200.0
2004-02-10 13:00:00,73.94,74.2,73.88,74.14,219400.0,39.5093,39.6482,39.4773,39.6162,219400.0
2004-02-10 13:30:00,74.15,74.39,74.13,74.36,292700.0,39.6215,39.7498,39.6108,39.7337,292700.0
2004-02-10 14:00:00,74.35,74.71,74.28,74.71,467900.0,39.7284,39.9208,39.691,39.9208,467900.0
2004-02-10 14:30:00,74.71,74.71,74.3,74.33,563600.0,39.9208,39.9208,39.7017,39.7177,563600.0
2004-02-10 15:00:00,74.34,74.42,74.17,74.17,464600.0,39.7231,39.7658,39.6322,39.6322,464600.0
2004-02-10 15:30:00,74.17,74.51,74.13,74.51,835400.0,39.6322,39.8139,39.6108,39.8139,835400.0
2004-02-11 09:30:00,74.16,74.16,73.78,73.81,502100.0,39.8152,39.8152,39.6112,39.6273,502100.0
2004-02-11 10:00:00,73.82,73.98,73.76,73.87,291300.0,39.6327,39.7186,39.6004,39.6595,291300.0
2004-02-11 10:30:00,73.87,73.9,73.76,73.81,287100.0,39.6595,39.6756,39.6004,39.6273,287100.0
2004-02-11 11:00:00,73.8,74.69,73.8,74.53,501600.0,39.6219,40.0997,39.6219,40.0138,501600.0
2004-02-11 11:30:00,74.53,74.6,74.31,74.55,155500.0,40.0138,40.0514,39.8957,40.0246,155500.0
2004-02-11 12:00:00,74.56,74.69,74.4,74.56,553300.0,40.0299,40.0997,39.944,40.0299,553300.0
2004-02-11 12:30:00,74.56,74.65,74.46,74.47,171200.0,40.0299,40.0783,39.9763,39.9816,171200.0
2004-02-11 13:00:00,74.46,74.54,74.4,74.42,261200.0,39.9763,40.0192,39.944,39.9548,261200.0
2004-02-11 13:30:00,74.41,74.69,74.32,74.58,239400.0,39.9494,40.0997,39.9011,40.0407,239400.0
2004-02-11 14:00:00,74.58,74.65,74.46,74.46,277500.0,40.0407,40.0783,39.9763,39.9763,277500.0
2004-02-11 14:30:00,74.47,74.56,74.35,74.54,182000.0,39.9816,40.0299,39.9172,40.0192,182000.0
2004-02-11 15:00:00,74.54,74.68,74.42,74.58,369000.0,40.0192,40.0944,39.9548,40.0407,369000.0
2004-02-11 15:30:00,74.55,74.7,74.42,74.7,494600.0,40.0246,40.1051,39.9548,40.1051,494600.0
2004-02-12 09:30:00,74.7,74.7,74.17,74.21,276800.0,40.1051,40.1051,39.8206,39.842,276800.0
2004-02-12 10:00:00,74.22,74.38,74.2,74.38,370300.0,39.8474,39.9333,39.8367,39.9333,370300.0
2004-02-12 10:30:00,74.37,74.37,74.28,74.3,271200.0,39.9279,39.9279,39.8796,39.8904,271200.0
2004-02-12 11:00:00,74.3,74.31,74.16,74.28,209100.0,39.8904,39.8957,39.8152,39.8796,209100.0
2004-02-12 11:30:00,74.28,74.3,74.12,74.23,437900.0,39.8796,39.8904,39.7937,39.8528,437900.0
2004-02-12 12:00:00,74.23,74.23,74.0,74.0,279700.0,39.8528,39.8528,39.7293,39.7293,279700.0
2004-02-12 12:30:00,73.95,74.06,73.87,73.95,206700.0,39.7024,39.7615,39.6595,39.7024,206700.0
2004-02-12 13:00:00,73.95,73.95,73.67,73.68,338900.0,39.7024,39.7024,39.5521,39.5575,338900.0
2004-02-12 13:30:00,73.68,73.89,73.35,73.75,545700.0,39.5575,39.6702,39.3803,39.5951,545700.0
2004-02-12 14:00:00,73.75,73.89,73.69,73.86,353200.0,39.5951,39.6702,39.5629,39.6541,353200.0
2004-02-12 14:30:00,73.86,74.05,73.8,74.03,441500.0,39.6541,39.7561,39.6219,39.7454,441500.0
2004-02-12 15:00:00,74.03,74.03,73.45,73.45,413200.0,39.7454,39.7454,39.434,39.434,413200.0
2004-02-12 15:30:00,73.45,73.66,73.42,73.58,762500.0,39.434,39.5468,39.4179,39.5038,762500.0
2004-02-13 09:30:00,73.59,73.65,73.02,73.5,407900.0,39.5092,39.5414,39.2031,39.4609,407900.0
2004-02-13 10:00:00,73.52,73.6,73.21,73.35,224900.0,39.4716,39.5145,39.3052,39.3803,224900.0
2004-02-13 10:30:00,73.35,73.38,72.93,73.01,190200.0,39.3803,39.3964,39.1548,39.1978,190200.0
2004-02-13 11:00:00,73.0,73.18,72.93,73.06,122000.0,39.1924,39.289,39.1548,39.2246,122000.0
2004-02-13 11:30:00,73.06,73.06,72.82,72.84,89900.0,39.2246,39.2246,39.0958,39.1065,89900.0
2004-02-13 12:00:00,72.81,73.02,72.74,72.9,147700.0,39.0904,39.2031,39.0528,39.1387,147700.0
2004-02-13 12:30:00,72.9,73.03,72.85,73.03,75200.0,39.1387,39.2085,39.1119,39.2085,75200.0
2004-02-13 13:00:00,73.04,73.4,73.03,73.32,182100.0,39.2139,39.4072,39.2085,39.3642,182100.0
2004-02-13 13:30:00,73.32,73.4,73.07,73.28,111500.0,39.3642,39.4072,39.23,39.3427,111500.0
2004-02-13 14:00:00,73.28,73.45,73.23,73.34,148700.0,39.3427,39.434,39.3159,39.375,148700.0
2004-02-13 14:30:00,73.34,73.44,73.24,73.29,100400.0,39.375,39.4286,39.3213,39.3481,100400.0
2004-02-13 15:00:00,73.29,73.5,73.21,73.4,171800.0,39.3481,39.4609,39.3052,39.4072,171800.0
2004-02-13 15:30:00,73.4,73.52,73.38,73.51,294100.0,39.4072,39.4716,39.3964,39.4662,294100.0
2004-02-17 09:30:00,73.51,73.56,72.9,73.12,347400.0,39.4662,39.4931,39.1387,39.2568,347400.0
2004-02-17 10:00:00,73.11,73.12,72.64,72.79,232600.0,39.2515,39.2568,38.9991,39.0797,232600.0
2004-02-17 10:30:00,72.81,72.94,72.65,72.79,190800.0,39.0904,39.1602,39.0045,39.0797,190800.0
2004-02-17 11:00:00,72.79,73.07,72.79,73.01,122100.0,39.0797,39.23,39.0797,39.1978,122100.0
2004-02-17 11:30:00,72.98,73.06,72.7,72.7,100300.0,39.1817,39.2246,39.0313,39.0313,100300.0
2004-02-17 12:00:00,72.7,73.05,72.69,73.0,140800.0,39.0313,39.2193,39.026,39.1924,140800.0
2004-02-17 12:30:00,73.01,73.1,72.98,73.02,172300.0,39.1978,39.2461,39.1817,39.2031,172300.0
2004-02-17 13:00:00,73.02,73.06,72.86,72.88,237100.0,39.2031,39.2246,39.1172,39.128,237100.0
2004-02-17 13:30:00,72.87,73.04,72.87,72.92,54300.0,39.1226,39.2139,39.1226,39.1495,54300.0
2004-02-17 14:00:00,72.93,73.14,72.9,73.02,93500.0,39.1548,39.2676,39.1387,39.2031,93500.0
2004-02-17 14:30:00,73.01,73.02,72.92,73.0,151400.0,39.1978,39.2031,39.1495,39.1924,151400.0
2004-02-17 15:00:00,73.0,73.01,72.88,73.0,108200.0,39.1924,39.1978,39.128,39.1924,108200.0
2004-02-17 15:30:00,73.0,73.1,72.91,72.95,229800.0,39.1924,39.2461,39.1441,39.1656,229800.0
2004-02-18 09:30:00,72.85,72.98,72.8,72.91,259200.0,39.1119,39.1817,39.085,39.1441,259200.0
2004-02-18 10:00:00,72.93,72.94,72.79,72.9,200600.0,39.1548,39.1602,39.0797,39.1387,200600.0
2004-02-18 10:30:00,72.89,72.94,72.83,72.84,84700.0,39.1334,39.1602,39.1011,39.1065,84700.0
2004-02-18 11:00:00,72.85,72.93,72.79,72.79,92100.0,39.1119,39.1548,39.0797,39.0797,92100.0
2004-02-18 11:30:00,72.79,72.8,72.6,72.72,145800.0,39.0797,39.085,38.9777,39.0421,145800.0
2004-02-18 12:00:00,72.71,72.72,72.42,72.47,132600.0,39.0367,39.0421,38.881,38.9079,132600.0
2004-02-18 12:30:00,72.48,72.62,72.48,72.58,136600.0,38.9132,38.9884,38.9132,38.9669,136600.0
2004-02-18 13:00:00,72.59,72.6,72.42,72.5,119000.0,38.9723,38.9777,38.881,38.924,119000.0
2004-02-18 13:30:00,72.5,72.53,72.43,72.5,82200.0,38.924,38.9401,38.8864,38.924,82200.0
2004-02-18 14:00:00,72.5,72.52,72.04,72.32,237600.0,38.924,38.9347,38.677,38.8273,237600.0
2004-02-18 14:30:00,72.37,72.37,72.14,72.19,186500.0,38.8542,38.8542,38.7307,38.7575,186500.0
2004-02-18 15:00:00,72.18,72.36,72.11,72.29,197000.0,38.7522,38.8488,38.7146,38.8112,197000.0
2004-02-18 15:30:00,72.29,72.56,72.27,72.46,405500.0,38.8112,38.9562,38.8005,38.9025,405500.0
2004-02-19 09:30:00,72.71,72.83,72.62,72.66,237700.0,39.0367,39.1011,38.9884,39.0099,237700.0
2004-02-19 10:00:00,72.65,72.98,72.63,72.98,237900.0,39.0045,39.1817,38.9938,39.1817,237900.0
2004-02-19 10:30:00,72.98,73.5,72.86,73.42,321700.0,39.1817,39.4609,39.1172,39.4179,321700.0
2004-02-19 11:00:00,73.5,73.54,73.16,73.17,311200.0,39.4609,39.4823,39.2783,39.2837,311200.0
2004-02-19 11:30:00,73.16,73.34,73.15,73.34,329400.0,39.2783,39.375,39.2729,39.375,329400.0
2004-02-19 12:00:00,73.34,73.46,73.15,73.4,179500.0,39.375,39.4394,39.2729,39.4072,179500.0
2004-02-19 12:30:00,73.4,73.41,73.15,73.25,325400.0,39.4072,39.4125,39.2729,39.3266,325400.0
2004-02-19 13:00:00,73.28,73.36,73.0,73.2,119100.0,39.3427,39.3857,39.1924,39.2998,119100.0
2004-02-19 13:30:00,73.2,73.3,73.08,73.18,139900.0,39.2998,39.3535,39.2354,39.289,139900.0
2004-02-19 14:00:00,73.16,73.24,73.13,73.22,101300.0,39.2783,39.3213,39.2622,39.3105,101300.0
2004-02-19 14:30:00,73.22,73.3,73.11,73.14,154000.0,39.3105,39.3535,39.2515,39.2676,154000.0
2004-02-19 15:00:00,73.13,73.18,72.91,72.91,137200.0,39.2622,39.289,39.1441,39.1441,137200.0
2004-02-19 15:30:00,72.85,73.0,72.4,72.62,571000.0,39.1119,39.1924,38.8703,38.9884,571000.0
2004-02-20 09:30:00,72.69,72.94,72.39,72.76,436900.0,39.026,39.1602,38.8649,39.0636,436900.0
2004-02-20 10:00:00,72.78,73.25,72.77,73.13,157900.0,39.0743,39.3266,39.0689,39.2622,157900.0
2004-02-20 10:30:00,73.11,73.19,72.56,72.68,189500.0,39.2515,39.2944,38.9562,39.0206,189500.0
2004-02-20 11:00:00,72.68,72.7,72.47,72.53,85400.0,39.0206,39.0313,38.9079,38.9401,85400.0
2004-02-20 11:30:00,72.52,72.7,72.45,72.58,69200.0,38.9347,39.0313,38.8971,38.9669,69200.0
2004-02-20 12:00:00,72.56,72.56,72.45,72.52,49900.0,38.9562,38.9562,38.8971,38.9347,49900.0
2004-02-20 12:30:00,72.52,72.6,72.16,72.21,105000.0,38.9347,38.9777,38.7414,38.7683,105000.0
2004-02-20 13:00:00,72.24,72.35,72.17,72.32,57000.0,38.7844,38.8434,38.7468,38.8273,57000.0
2004-02-20 13:30:00,72.33,72.44,72.23,72.4,106100.0,38.8327,38.8918,38.779,38.8703,106100.0
2004-02-20 14:00:00,72.4,72.76,72.38,72.76,103500.0,38.8703,39.0636,38.8595,39.0636,103500.0
2004-02-20 14:30:00,72.71,72.93,72.53,72.54,109100.0,39.0367,39.1548,38.9401,38.9454,109100.0
2004-02-20 15:00:00,72.55,72.72,72.46,72.5,80300.0,38.9508,39.0421,38.9025,38.924,80300.0
2004-02-20 15:30:00,72.5,72.7,72.48,72.5,258800.0,38.924,39.0313,38.9132,38.924,258800.0
2004-02-23 09:30:00,72.48,72.48,72.17,72.27,133900.0,38.9132,38.9132,38.7468,38.8005,133900.0
2004-02-23 10:00:00,72.28,72.45,72.02,72.23,136700.0,38.8059,38.8971,38.6663,38.779,136700.0
2004-02-23 10:30:00,72.23,72.4,72.2,72.4,118000.0,38.779,38.8703,38.7629,38.8703,118000.0
2004-02-23 11:00:00,72.38,72.65,72.26,72.26,177200.0,38.8595,39.0045,38.7951,38.7951,177200.0
2004-02-23 11:30:00,72.26,72.29,72.11,72.18,107000.0,38.7951,38.8112,38.7146,38.7522,107000.0
2004-02-23 12:00:00,72.17,72.3,72.0,72.07,144800.0,38.7468,38.8166,38.6555,38.6931,144800.0
2004-02-23 12:30:00,72.07,72.13,71.98,71.99,65000.0,38.6931,38.7253,38.6448,38.6502,65000.0
2004-02-23 13:00:00,72.0,72.04,71.87,71.88,70100.0,38.6555,38.677,38.5857,38.5911,70100.0
2004-02-23 13:30:00,71.86,72.03,71.76,71.91,100300.0,38.5804,38.6716,38.5267,38.6072,100300.0
2004-02-23 14:00:00,71.92,71.97,71.81,71.81,107300.0,38.6126,38.6394,38.5535,38.5535,107300.0
2004-02-23 14:30:00,71.8,72.03,71.8,71.88,138500.0,38.5482,38.6716,38.5482,38.5911,138500.0
2004-02-23 15:00:00,71.88,72.24,71.84,71.91,160100.0,38.5911,38.7844,38.5696,38.6072,160100.0
2004-02-23 15:30:00,71.92,72.02,71.8,72.01,283800.0,38.6126,38.6663,38.5482,38.6609,283800.0
2004-02-24 09:30:00,71.96,71.96,71.43,71.58,229800.0,38.6341,38.6341,38.3495,38.43,229800.0
2004-02-24 10:00:00,71.58,71.79,71.44,71.73,245800.0,38.43,38.5428,38.3549,38.5106,245800.0
2004-02-24 10:30:00,71.75,72.41,71.72,72.4,246100.0,38.5213,38.8757,38.5052,38.8703,246100.0
2004-02-24 11:00:00,72.4,72.45,72.3,72.43,99100.0,38.8703,38.8971,38.8166,38.8864,99100.0
2004-02-24 11:30:00,72.41,72.42,72.17,72.23,111700.0,38.8757,38.881,38.7468,38.779,111700.0
2004-02-24 12:00:00,72.24,72.35,72.12,72.32,82300.0,38.7844,38.8434,38.72,38.8273,82300.0
2004-02-24 12:30:00,72.34,72.34,72.17,72.32,61100.0,38.8381,38.8381,38.7468,38.8273,61100.0
2004-02-24 13:00:00,72.31,72.45,72.23,72.44,80500.0,38.822,38.8971,38.779,38.8918,80500.0
2004-02-24 13:30:00,72.44,72.5,72.2,72.22,289700.0,38.8918,38.924,38.7629,38.7736,289700.0
2004-02-24 14:00:00,72.24,72.24,71.91,72.08,205100.0,38.7844,38.7844,38.6072,38.6985,205100.0
2004-02-24 14:30:00,72.08,72.19,71.85,72.08,111300.0,38.6985,38.7575,38.575,38.6985,111300.0
2004-02-24 15:00:00,72.07,72.24,71.92,71.96,98100.0,38.6931,38.7844,38.6126,38.6341,98100.0
2004-02-24 15:30:00,71.95,72.37,71.95,72.35,569800.0,38.6287,38.8542,38.6287,38.8434,569800.0
2004-02-25 09:30:00,72.62,72.75,72.39,72.56,251400.0,38.9884,39.0582,38.8649,38.9562,251400.0
2004-02-25 10:00:00,72.56,72.79,72.51,72.65,382500.0,38.9562,39.0797,38.9293,39.0045,382500.0
2004-02-25 10:30:00,72.66,72.78,72.65,72.72,166300.0,39.0099,39.0743,39.0045,39.0421,166300.0
2004-02-25 11:00:00,72.72,72.86,72.63,72.65,230700.0,39.0421,39.1172,38.9938,39.0045,230700.0
2004-02-25 11:30:00,72.64,72.72,72.6,72.62,244300.0,38.9991,39.0421,38.9777,38.9884,244300.0
2004-02-25 12:00:00,72.63,72.76,72.61,72.73,67800.0,38.9938,39.0636,38.983,39.0475,67800.0
2004-02-25 12:30:00,72.73,72.73,72.55,72.65,148400.0,39.0475,39.0475,38.9508,39.0045,148400.0
2004-02-25 13:00:00,72.65,72.66,72.6,72.6,77100.0,39.0045,39.0099,38.9777,38.9777,77100.0
2004-02-25 13:30:00,72.61,72.66,72.55,72.55,152900.0,38.983,39.0099,38.9508,38.9508,152900.0
2004-02-25 14:00:00,72.55,72.55,72.46,72.51,128500.0,38.9508,38.9508,38.9025,38.9293,128500.0
2004-02-25 14:30:00,72.51,72.53,72.41,72.5,93000.0,38.9293,38.9401,38.8757,38.924,93000.0
2004-02-25 15:00:00,72.52,72.69,72.51,72.65,126000.0,38.9347,39.026,38.9293,39.0045,126000.0
2004-02-25 15:30:00,72.62,72.8,72.53,72.8,294400.0,38.9884,39.085,38.9401,39.085,294400.0
2004-02-26 09:30:00,73.05,73.19,72.99,73.1,313500.0,39.2193,39.2944,39.187,39.2461,313500.0
2004-02-26 10:00:00,73.09,73.1,72.96,73.01,211300.0,39.2407,39.2461,39.1709,39.1978,211300.0
2004-02-26 10:30:00,73.01,73.08,73.01,73.08,133200.0,39.1978,39.2354,39.1978,39.2354,133200.0
2004-02-26 11:00:00,73.06,73.43,73.06,73.43,173300.0,39.2246,39.4233,39.2246,39.4233,173300.0
2004-02-26 11:30:00,73.43,73.49,73.34,73.34,107600.0,39.4233,39.4555,39.375,39.375,107600.0
2004-02-26 12:00:00,73.36,73.4,73.3,73.37,101300.0,39.3857,39.4072,39.3535,39.3911,101300.0
2004-02-26 12:30:00,73.36,73.63,73.36,73.51,212000.0,39.3857,39.5306,39.3857,39.4662,212000.0
2004-02-26 13:00:00,73.51,73.52,73.32,73.37,143800.0,39.4662,39.4716,39.3642,39.3911,143800.0
2004-02-26 13:30:00,73.38,73.49,73.37,73.49,121400.0,39.3964,39.4555,39.3911,39.4555,121400.0
2004-02-26 14:00:00,73.49,73.55,73.35,73.36,197200.0,39.4555,39.4877,39.3803,39.3857,197200.0
2004-02-26 14:30:00,73.36,73.44,73.35,73.43,107400.0,39.3857,39.4286,39.3803,39.4233,107400.0
2004-02-26 15:00:00,73.45,73.54,73.45,73.49,128600.0,39.434,39.4823,39.434,39.4555,128600.0
2004-02-26 15:30:00,73.5,73.55,73.49,73.53,311100.0,39.4609,39.4877,39.4555,39.477,311100.0
2004-02-27 09:30:00,69.03,73.91,69.03,73.87,188400.0,37.061,39.681,37.061,39.6595,188400.0
2004-02-27 10:00:00,73.88,74.25,73.86,74.05,351100.0,39.6649,39.8635,39.6541,39.7561,351100.0
2004-02-27 10:30:00,74.06,74.13,74.0,74.01,188800.0,39.7615,39.7991,39.7293,39.7347,188800.0
2004-02-27 11:00:00,74.01,74.02,73.86,73.86,118500.0,39.7347,39.74,39.6541,39.6541,118500.0
2004-02-27 11:30:00,73.87,73.88,73.65,73.74,318500.0,39.6595,39.6649,39.5414,39.5897,318500.0
2004-02-27 12:00:00,73.75,73.78,73.6,73.71,134700.0,39.5951,39.6112,39.5145,39.5736,134700.0
2004-02-27 12:30:00,73.68,73.74,73.62,73.73,61400.0,39.5575,39.5897,39.5253,39.5843,61400.0
2004-02-27 13:00:00,73.73,73.85,73.73,73.84,110600.0,39.5843,39.6488,39.5843,39.6434,110600.0
2004-02-27 13:30:00,73.82,73.87,73.8,73.81,185700.0,39.6327,39.6595,39.6219,39.6273,185700.0
2004-02-27 14:00:00,73.81,74.05,73.81,74.04,206700.0,39.6273,39.7561,39.6273,39.7508,206700.0
2004-02-27 14:30:00,74.04,74.31,74.0,74.31,334500.0,39.7508,39.8957,39.7293,39.8957,334500.0
2004-02-27 15:00:00,74.4,74.46,74.12,74.15,217100.0,39.944,39.9763,39.7937,39.8098,217100.0
2004-02-27 15:30:00,74.15,74.16,73.76,73.88,334700.0,39.8098,39.8152,39.6004,39.6649,334700.0
2004-03-01 09:30:00,73.85,73.85,73.29,73.3,243700.0,39.6488,39.6488,39.3481,39.3535,243700.0
2004-03-01 10:00:00,73.3,73.33,73.07,73.12,412000.0,39.3535,39.3696,39.23,39.2568,412000.0
2004-03-01 10:30:00,73.12,73.21,73.12,73.19,248600.0,39.2568,39.3052,39.2568,39.2944,248600.0
2004-03-01 11:00:00,73.2,73.2,73.07,73.16,321000.0,39.2998,39.2998,39.23,39.2783,321000.0
2004-03-01 11:30:00,73.15,73.22,73.13,73.2,187500.0,39.2729,39.3105,39.2622,39.2998,187500.0
2004-03-01 12:00:00,73.18,73.6,73.18,73.54,252200.0,39.289,39.5145,39.289,39.4823,252200.0
2004-03-01 12:30:00,73.54,73.54,73.37,73.37,67200.0,39.4823,39.4823,39.3911,39.3911,67200.0
2004-03-01 13:00:00,73.37,73.37,73.2,73.23,73400.0,39.3911,39.3911,39.2998,39.3159,73400.0
2004-03-01 13:30:00,73.2,73.2,72.95,73.18,322000.0,39.2998,39.2998,39.1656,39.289,322000.0
2004-03-01 14:00:00,73.18,73.25,73.11,73.16,174900.0,39.289,39.3266,39.2515,39.2783,174900.0
2004-03-01 14:30:00,73.16,73.27,73.12,73.26,132200.0,39.2783,39.3374,39.2568,39.332,132200.0
2004-03-01 15:00:00,73.26,73.28,73.12,73.22,206000.0,39.332,39.3427,39.2568,39.3105,206000.0
2004-03-01 15:30:00,73.22,73.78,73.22,73.43,478500.0,39.3105,39.6112,39.3105,39.4233,478500.0
2004-03-02 09:30:00,73.3,73.8,73.27,73.59,206700.0,39.3535,39.6219,39.3374,39.5092,206700.0
2004-03-02 10:00:00,73.55,73.58,73.04,73.04,157600.0,39.4877,39.5038,39.2139,39.2139,157600.0
2004-03-02 10:30:00,73.03,73.03,72.63,72.89,133300.0,39.2085,39.2085,38.9938,39.1334,133300.0
2004-03-02 11:00:00,72.89,72.95,72.63,72.94,120200.0,39.1334,39.1656,38.9938,39.1602,120200.0
2004-03-02 11:30:00,72.94,73.0,72.74,72.83,81500.0,39.1602,39.1924,39.0528,39.1011,81500.0
2004-03-02 12:00:00,72.8,72.9,72.52,72.64,105100.0,39.085,39.1387,38.9347,38.9991,105100.0
2004-03-02 12:30:00,72.64,72.64,72.23,72.47,99500.0,38.9991,38.9991,38.779,38.9079,99500.0
2004-03-02 13:00:00,72.46,72.52,72.42,72.43,73400.0,38.9025,38.9347,38.881,38.8864,73400.0
2004-03-02 13:30:00,72.43,72.5,72.21,72.32,128400.0,38.8864,38.924,38.7683,38.8273,128400.0
2004-03-02 14:00:00,72.34,72.74,72.32,72.55,138200.0,38.8381,39.0528,38.8273,38.9508,138200.0
2004-03-02 14:30:00,72.56,72.71,72.51,72.66,127900.0,38.9562,39.0367,38.9293,39.0099,127900.0
2004-03-02 15:00:00,72.67,72.98,72.64,72.87,105000.0,39.0152,39.1817,38.9991,39.1226,105000.0
2004-03-02 15:30:00,72.87,72.95,72.5,72.66,258800.0,39.1226,39.1656,38.924,39.0099,258800.0
2004-03-03 09:30:00,72.6,72.6,72.01,72.3,113800.0,38.9777,38.9777,38.6609,38.8166,113800.0
2004-03-03 10:00:00,72.29,72.55,71.79,71.81,196700.0,38.8112,38.9508,38.5428,38.5535,196700.0
2004-03-03 10:30:00,71.81,71.95,71.79,71.82,74900.0,38.5535,38.6287,38.5428,38.5589,74900.0
2004-03-03 11:00:00,71.81,72.17,71.81,72.17,126600.0,38.5535,38.7468,38.5535,38.7468,126600.0
2004-03-03 11:30:00,72.17,72.4,72.13,72.4,80500.0,38.7468,38.8703,38.7253,38.8703,80500.0
2004-03-03 12:00:00,72.45,72.49,72.35,72.47,75800.0,38.8971,38.9186,38.8434,38.9079,75800.0
2004-03-03 12:30:00,72.47,72.58,72.4,72.57,64800.0,38.9079,38.9669,38.8703,38.9616,64800.0
2004-03-03 13:00:00,72.57,72.68,72.45,72.48,93800.0,38.9616,39.0206,38.8971,38.9132,93800.0
2004-03-03 13:30:00,72.48,72.95,72.46,72.92,147300.0,38.9132,39.1656,38.9025,39.1495,147300.0
2004-03-03 14:00:00,72.92,73.1,72.89,72.98,103500.0,39.1495,39.2461,39.1334,39.1817,103500.0
2004-03-03 14:30:00,72.99,73.05,72.66,72.97,142500.0,39.187,39.2193,39.0099,39.1763,142500.0
2004-03-03 15:00:00,72.96,73.17,72.94,73.09,128800.0,39.1709,39.2837,39.1602,39.2407,128800.0
2004-03-03 15:30:00,73.1,73.18,72.99,73.07,196500.0,39.2461,39.289,39.187,39.23,196500.0
2004-03-04 09:30:00,73.15,73.17,72.46,72.46,106400.0,39.2729,39.2837,38.9025,38.9025,106400.0
2004-03-04 10:00:00,72.46,72.5,72.18,72.24,127200.0,38.9025,38.924,38.7522,38.7844,127200.0
2004-03-04 10:30:00,72.22,72.61,72.22,72.39,139700.0,38.7736,38.983,38.7736,38.8649,139700.0
2004-03-04 11:00:00,72.39,72.5,72.25,72.27,120300.0,38.8649,38.924,38.7897,38.8005,120300.0
2004-03-04 11:30:00,72.25,72.37,72.21,72.32,81800.0,38.7897,38.8542,38.7683,38.8273,81800.0
2004-03-04 12:00:00,72.31,72.33,72.18,72.23,56700.0,38.822,38.8327,38.7522,38.779,56700.0
2004-03-04 12:30:00,72.22,72.49,72.2,72.38,112200.0,38.7736,38.9186,38.7629,38.8595,112200.0
2004-03-04 13:00:00,72.37,72.49,72.35,72.48,86900.0,38.8542,38.9186,38.8434,38.9132,86900.0
2004-03-04 13:30:00,72.47,72.68,72.47,72.65,129500.0,38.9079,39.0206,38.9079,39.0045,129500.0
2004-03-04 14:00:00,72.65,72.76,72.63,72.74,79100.0,39.0045,39.0636,38.9938,39.0528,79100.0
2004-03-04 14:30:00,72.73,73.06,72.73,73.03,177800.0,39.0475,39.2246,39.0475,39.2085,177800.0
2004-03-04 15:00:00,73.02,73.14,73.01,73.07,505900.0,39.2031,39.2676,39.1978,39.23,505900.0
2004-03-04 15:30:00,73.07,73.16,73.04,73.12,309200.0,39.23,39.2783,39.2139,39.2568,309200.0
2004-03-05 09:30:00,73.0,73.0,72.73,72.76,164400.0,39.1924,39.1924,39.0475,39.0636,164400.0
2004-03-05 10:00:00,72.75,73.28,72.75,73.28,206300.0,39.0582,39.3427,39.0582,39.3427,206300.0
2004-03-05 10:30:00,73.3,73.7,73.28,73.53,211400.0,39.3535,39.5682,39.3427,39.477,211400.0
2004-03-05 11:00:00,73.51,73.6,73.13,73.19,168000.0,39.4662,39.5145,39.2622,39.2944,168000.0
2004-03-05 11:30:00,73.19,73.39,73.15,73.22,155700.0,39.2944,39.4018,39.2729,39.3105,155700.0
2004-03-05 12:00:00,73.22,73.4,73.15,73.3,120400.0,39.3105,39.4072,39.2729,39.3535,120400.0
2004-03-05 12:30:00,73.3,73.47,73.23,73.36,99600.0,39.3535,39.4447,39.3159,39.3857,99600.0
2004-03-05 13:00:00,73.35,73.46,73.31,73.46,102900.0,39.3803,39.4394,39.3588,39.4394,102900.0
2004-03-05 13:30:00,73.47,73.55,73.3,73.31,115300.0,39.4447,39.4877,39.3535,39.3588,115300.0
2004-03-05 14:00:00,73.32,73.66,73.3,73.58,187600.0,39.3642,39.5468,39.3535,39.5038,187600.0
2004-03-05 14:30:00,73.57,73.83,73.48,73.57,148300.0,39.4984,39.638,39.4501,39.4984,148300.0
2004-03-05 15:00:00,73.58,73.66,73.4,73.65,212600.0,39.5038,39.5468,39.4072,39.5414,212600.0
2004-03-05 15:30:00,73.66,73.76,73.45,73.51,206500.0,39.5468,39.6004,39.434,39.4662,206500.0
2004-03-08 09:30:00,73.6,73.79,73.51,73.77,170400.0,39.5145,39.6165,39.4662,39.6058,170400.0
2004-03-08 10:00:00,73.78,73.93,73.64,73.75,185300.0,39.6112,39.6917,39.536,39.5951,185300.0
2004-03-08 10:30:00,73.72,73.79,73.7,73.74,92800.0,39.579,39.6165,39.5682,39.5897,92800.0
2004-03-08 11:00:00,73.74,73.98,73.73,73.8,125100.0,39.5897,39.7186,39.5843,39.6219,125100.0
2004-03-08 11:30:00,73.8,73.85,73.75,73.81,158500.0,39.6219,39.6488,39.5951,39.6273,158500.0
2004-03-08 12:00:00,73.81,73.84,73.65,73.66,107200.0,39.6273,39.6434,39.5414,39.5468,107200.0
2004-03-08 12:30:00,73.66,73.67,73.47,73.56,106000.0,39.5468,39.5521,39.4447,39.4931,106000.0
2004-03-08 13:00:00,73.56,73.56,73.4,73.42,67100.0,39.4931,39.4931,39.4072,39.4179,67100.0
2004-03-08 13:30:00,73.42,73.42,73.19,73.23,95700.0,39.4179,39.4179,39.2944,39.3159,95700.0
2004-03-08 14:00:00,73.24,73.38,72.81,72.83,126100.0,39.3213,39.3964,39.0904,39.1011,126100.0
2004-03-08 14:30:00,72.8,72.95,72.76,72.88,147500.0,39.085,39.1656,39.0636,39.128,147500.0
2004-03-08 15:00:00,72.88,72.95,72.71,72.86,130300.0,39.128,39.1656,39.0367,39.1172,130300.0
2004-03-08 15:30:00,72.86,73.0,72.73,72.79,301400.0,39.1172,39.1924,39.0475,39.0797,301400.0
2004-03-09 09:30:00,72.87,73.1,72.66,72.85,168200.0,39.1226,39.2461,39.0099,39.1119,168200.0
2004-03-09 10:00:00,72.77,72.99,72.76,72.76,136600.0,39.0689,39.187,39.0636,39.0636,136600.0
2004-03-09 10:30:00,72.76,72.83,72.54,72.68,131800.0,39.0636,39.1011,38.9454,39.0206,131800.0
2004-03-09 11:00:00,72.68,72.87,72.61,72.75,88500.0,39.0206,39.1226,38.983,39.0582,88500.0
2004-03-09 11:30:00,72.75,72.75,72.51,72.53,61500.0,39.0582,39.0582,38.9293,38.9401,61500.0
2004-03-09 12:00:00,72.5,72.51,72.3,72.44,87400.0,38.924,38.9293,38.8166,38.8918,87400.0
2004-03-09 12:30:00,72.4,72.73,72.31,72.33,81600.0,38.8703,39.0475,38.822,38.8327,81600.0
2004-03-09 13:00:00,72.35,72.46,72.29,72.4,131200.0,38.8434,38.9025,38.8112,38.8703,131200.0
2004-03-09 13:30:00,72.4,72.48,72.34,72.35,53700.0,38.8703,38.9132,38.8381,38.8434,53700.0
2004-03-09 14:00:00,72.4,72.64,72.19,72.2,109600.0,38.8703,38.9991,38.7575,38.7629,109600.0
2004-03-09 14:30:00,72.2,72.37,72.14,72.25,119600.0,38.7629,38.8542,38.7307,38.7897,119600.0
2004-03-09 15:00:00,72.27,72.39,70.78,70.99,1881600.0,38.8005,38.8649,38.0005,38.1133,1881600.0
2004-03-09 15:30:00,70.9,71.94,70.9,71.85,1652000.0,38.065,38.6233,38.065,38.575,1652000.0
2004-03-10 09:30:00,71.9,71.98,71.51,71.59,423500.0,38.6018,38.6448,38.3925,38.4354,423500.0
2004-03-10 10:00:00,71.6,71.6,71.26,71.45,376200.0,38.4408,38.4408,38.2582,38.3602,376200.0
2004-03-10 10:30:00,71.42,71.7,71.3,71.32,218700.0,38.3441,38.4945,38.2797,38.2904,218700.0
2004-03-10 11:00:00,71.32,71.42,71.32,71.35,118200.0,38.2904,38.3441,38.2904,38.3066,118200.0
2004-03-10 11:30:00,71.35,71.68,71.35,71.53,174200.0,38.3066,38.4837,38.3066,38.4032,174200.0
2004-03-10 12:00:00,71.51,71.55,71.38,71.39,168100.0,38.3925,38.4139,38.3227,38.328,168100.0
2004-03-10 12:30:00,71.39,71.4,71.34,71.37,273400.0,38.328,38.3334,38.3012,38.3173,273400.0
2004-03-10 13:00:00,71.37,71.37,70.96,70.97,251100.0,38.3173,38.3173,38.0972,38.1025,251100.0
2004-03-10 13:30:00,70.93,70.96,70.64,70.64,162500.0,38.0811,38.0972,37.9254,37.9254,162500.0
2004-03-10 14:00:00,70.64,70.69,70.5,70.55,273000.0,37.9254,37.9522,37.8502,37.877,273000.0
2004-03-10 14:30:00,70.54,70.78,70.52,70.7,344900.0,37.8717,38.0005,37.8609,37.9576,344900.0
2004-03-10 15:00:00,70.69,70.7,70.41,70.51,278400.0,37.9522,37.9576,37.8019,37.8556,278400.0
2004-03-10 15:30:00,70.51,70.64,70.34,70.49,709600.0,37.8556,37.9254,37.7643,37.8448,709600.0
2004-03-11 09:30:00,70.48,70.57,69.9,70.56,464000.0,37.8395,37.8878,37.5281,37.8824,464000.0
2004-03-11 10:00:00,70.54,70.7,70.0,70.46,436100.0,37.8717,37.9576,37.5818,37.8287,436100.0
2004-03-11 10:30:00,70.46,70.54,70.28,70.54,318700.0,37.8287,37.8717,37.7321,37.8717,318700.0
2004-03-11 11:00:00,70.51,70.51,70.21,70.22,162100.0,37.8556,37.8556,37.6945,37.6999,162100.0
2004-03-11 11:30:00,70.23,70.24,70.1,70.22,268600.0,37.7052,37.7106,37.6355,37.6999,268600.0
2004-03-11 12:00:00,70.21,70.47,70.2,70.28,143600.0,37.6945,37.8341,37.6891,37.7321,143600.0
2004-03-11 12:30:00,70.28,70.44,70.16,70.34,177200.0,37.7321,37.818,37.6677,37.7643,177200.0
2004-03-11 13:00:00,70.33,70.38,70.11,70.27,157600.0,37.7589,37.7858,37.6408,37.7267,157600.0
2004-03-11 13:30:00,70.26,70.26,70.07,70.16,121800.0,37.7214,37.7214,37.6193,37.6677,121800.0
2004-03-11 14:00:00,70.15,70.35,70.06,70.2,117800.0,37.6623,37.7697,37.614,37.6891,117800.0
2004-03-11 14:30:00,70.15,70.17,69.57,69.65,265700.0,37.6623,37.673,37.3509,37.3939,265700.0
2004-03-11 15:00:00,69.67,69.72,69.32,69.44,503000.0,37.4046,37.4314,37.2167,37.2811,503000.0
2004-03-11 15:30:00,69.44,69.5,69.0,69.17,624400.0,37.2811,37.3133,37.0449,37.1362,624400.0
2004-03-12 09:30:00,69.6,69.99,69.34,69.76,408400.0,37.367,37.5764,37.2274,37.4529,408400.0
2004-03-12 10:00:00,69.73,69.96,69.73,69.86,219700.0,37.4368,37.5603,37.4368,37.5066,219700.0
2004-03-12 10:30:00,69.86,69.96,69.73,69.78,235900.0,37.5066,37.5603,37.4368,37.4636,235900.0
2004-03-12 11:00:00,69.77,69.98,69.71,69.97,214600.0,37.4583,37.571,37.4261,37.5657,214600.0
2004-03-12 11:30:00,69.97,70.48,69.86,70.36,306000.0,37.5657,37.8395,37.5066,37.775,306000.0
2004-03-12 12:00:00,70.41,70.59,70.39,70.58,193700.0,37.8019,37.8985,37.7911,37.8932,193700.0
2004-03-12 12:30:00,70.57,70.58,70.37,70.44,213500.0,37.8878,37.8932,37.7804,37.818,213500.0
2004-03-12 13:00:00,70.44,70.66,70.4,70.49,78600.0,37.818,37.9361,37.7965,37.8448,78600.0
2004-03-12 13:30:00,70.53,70.72,70.43,70.67,107900.0,37.8663,37.9683,37.8126,37.9415,107900.0
2004-03-12 14:00:00,70.67,70.67,70.45,70.46,174200.0,37.9415,37.9415,37.8234,37.8287,174200.0
2004-03-12 14:30:00,70.47,70.59,70.4,70.57,144500.0,37.8341,37.8985,37.7965,37.8878,144500.0
2004-03-12 15:00:00,70.57,70.83,70.43,70.82,172200.0,37.8878,38.0274,37.8126,38.022,172200.0
2004-03-12 15:30:00,70.82,70.92,70.71,70.91,316100.0,38.022,38.0757,37.963,38.0703,316100.0
2004-03-15 09:30:00,70.34,70.51,70.13,70.29,238300.0,37.7643,37.8556,37.6516,37.7375,238300.0
2004-03-15 10:00:00,70.29,70.36,70.15,70.17,222200.0,37.7375,37.775,37.6623,37.673,222200.0
2004-03-15 10:30:00,70.17,70.21,69.79,69.79,275200.0,37.673,37.6945,37.469,37.469,275200.0
2004-03-15 11:00:00,69.79,70.0,69.76,70.0,176600.0,37.469,37.5818,37.4529,37.5818,176600.0
2004-03-15 11:30:00,70.0,70.08,69.68,69.68,214300.0,37.5818,37.6247,37.41,37.41,214300.0
2004-03-15 12:00:00,69.68,70.08,69.64,70.01,164900.0,37.41,37.6247,37.3885,37.5871,164900.0
2004-03-15 12:30:00,69.98,70.1,69.84,70.09,131200.0,37.571,37.6355,37.4959,37.6301,131200.0
2004-03-15 13:00:00,70.12,70.24,70.06,70.2,162600.0,37.6462,37.7106,37.614,37.6891,162600.0
2004-03-15 13:30:00,70.21,70.32,70.12,70.24,129500.0,37.6945,37.7536,37.6462,37.7106,129500.0
2004-03-15 14:00:00,70.24,70.37,69.85,69.88,303800.0,37.7106,37.7804,37.5012,37.5173,303800.0
2004-03-15 14:30:00,69.9,69.95,69.78,69.8,223100.0,37.5281,37.5549,37.4636,37.4744,223100.0
2004-03-15 15:00:00,69.81,69.95,69.69,69.7,260300.0,37.4798,37.5549,37.4153,37.4207,260300.0
2004-03-15 15:30:00,69.71,69.73,69.4,69.69,493300.0,37.4261,37.4368,37.2596,37.4153,493300.0
2004-03-16 09:30:00,70.0,70.5,70.0,70.29,213400.0,37.5818,37.8502,37.5818,37.7375,213400.0
2004-03-16 10:00:00,70.29,70.34,70.06,70.26,133400.0,37.7375,37.7643,37.614,37.7214,133400.0
2004-03-16 10:30:00,70.25,70.39,70.17,70.2,167200.0,37.716,37.7911,37.673,37.6891,167200.0
2004-03-16 11:00:00,70.2,70.5,70.15,70.43,148900.0,37.6891,37.8502,37.6623,37.8126,148900.0
2004-03-16 11:30:00,70.43,70.56,70.36,70.46,162700.0,37.8126,37.8824,37.775,37.8287,162700.0
2004-03-16 12:00:00,70.46,70.5,70.15,70.47,206600.0,37.8287,37.8502,37.6623,37.8341,206600.0
2004-03-16 12:30:00,70.47,70.6,70.44,70.6,143000.0,37.8341,37.9039,37.818,37.9039,143000.0
2004-03-16 13:00:00,70.6,70.75,70.48,70.48,131900.0,37.9039,37.9844,37.8395,37.8395,131900.0
2004-03-16 13:30:00,70.48,70.54,70.44,70.52,54000.0,37.8395,37.8717,37.818,37.8609,54000.0
2004-03-16 14:00:00,70.52,70.73,70.34,70.41,232600.0,37.8609,37.9737,37.7643,37.8019,232600.0
2004-03-16 14:30:00,70.41,70.48,70.05,70.1,518100.0,37.8019,37.8395,37.6086,37.6355,518100.0
2004-03-16 15:00:00,70.11,70.58,70.05,70.52,443400.0,37.6408,37.8932,37.6086,37.8609,443400.0
2004-03-16 15:30:00,70.52,70.97,70.51,70.68,443100.0,37.8609,38.1025,37.8556,37.9468,443100.0
2004-03-17 09:30:00,70.55,70.57,70.05,70.06,270500.0,37.877,37.8878,37.6086,37.614,270500.0
2004-03-17 10:00:00,70.06,70.24,70.04,70.05,184500.0,37.614,37.7106,37.6032,37.6086,184500.0
2004-03-17 10:30:00,70.05,70.1,69.64,69.64,277700.0,37.6086,37.6355,37.3885,37.3885,277700.0
2004-03-17 11:00:00,69.64,70.0,69.57,69.96,204800.0,37.3885,37.5818,37.3509,37.5603,204800.0
2004-03-17 11:30:00,69.95,70.05,69.92,70.0,314100.0,37.5549,37.6086,37.5388,37.5818,314100.0
2004-03-17 12:00:00,70.0,70.05,69.85,69.95,143500.0,37.5818,37.6086,37.5012,37.5549,143500.0
2004-03-17 12:30:00,69.95,69.99,69.85,69.86,75800.0,37.5549,37.5764,37.5012,37.5066,75800.0
2004-03-17 13:00:00,69.87,69.87,69.66,69.7,144400.0,37.512,37.512,37.3992,37.4207,144400.0
2004-03-17 13:30:00,69.71,69.75,69.52,69.52,230200.0,37.4261,37.4475,37.3241,37.3241,230200.0
2004-03-17 14:00:00,69.52,69.52,69.35,69.36,296400.0,37.3241,37.3241,37.2328,37.2382,296400.0
2004-03-17 14:30:00,69.35,69.64,69.35,69.46,348600.0,37.2328,37.3885,37.2328,37.2918,348600.0
2004-03-17 15:00:00,69.45,69.89,69.45,69.87,362500.0,37.2865,37.5227,37.2865,37.512,362500.0
2004-03-17 15:30:00,69.87,70.0,69.83,69.85,361400.0,37.512,37.5818,37.4905,37.5012,361400.0
2004-03-18 09:30:00,69.3,69.94,69.3,69.89,203900.0,37.2059,37.5496,37.2059,37.5227,203900.0
2004-03-18 10:00:00,69.89,69.9,69.31,69.47,258600.0,37.5227,37.5281,37.2113,37.2972,258600.0
2004-03-18 10:30:00,69.45,69.52,69.34,69.44,232900.0,37.2865,37.3241,37.2274,37.2811,232900.0
2004-03-18 11:00:00,69.43,69.43,69.06,69.13,218800.0,37.2757,37.2757,37.0771,37.1147,218800.0
2004-03-18 11:30:00,69.15,69.36,69.1,69.26,117700.0,37.1254,37.2382,37.0986,37.1845,117700.0
2004-03-18 12:00:00,69.25,69.3,69.05,69.1,288700.0,37.1791,37.2059,37.0717,37.0986,288700.0
2004-03-18 12:30:00,69.07,69.32,69.02,69.27,122400.0,37.0825,37.2167,37.0556,37.1898,122400.0
2004-03-18 13:00:00,69.26,69.89,69.26,69.77,230000.0,37.1845,37.5227,37.1845,37.4583,230000.0
2004-03-18 13:30:00,69.77,69.9,69.57,69.57,120200.0,37.4583,37.5281,37.3509,37.3509,120200.0
2004-03-18 14:00:00,69.58,69.68,69.5,69.61,178400.0,37.3563,37.41,37.3133,37.3724,178400.0
2004-03-18 14:30:00,69.61,69.71,69.48,69.69,167700.0,37.3724,37.4261,37.3026,37.4153,167700.0
2004-03-18 15:00:00,69.68,70.13,69.67,70.13,369000.0,37.41,37.6516,37.4046,37.6516,369000.0
2004-03-18 15:30:00,70.13,70.17,69.67,69.86,393700.0,37.6516,37.673,37.4046,37.5066,393700.0
2004-03-19 09:30:00,69.42,69.65,69.39,69.41,563200.0,37.2704,37.3939,37.2543,37.265,563200.0
2004-03-19 10:00:00,69.41,69.45,69.2,69.21,250000.0,37.265,37.2865,37.1523,37.1576,250000.0
2004-03-19 10:30:00,69.21,69.31,69.06,69.31,367700.0,37.1576,37.2113,37.0771,37.2113,367700.0
2004-03-19 11:00:00,69.25,69.45,69.17,69.41,129500.0,37.1791,37.2865,37.1362,37.265,129500.0
2004-03-19 11:30:00,69.4,69.65,69.39,69.63,102000.0,37.2596,37.3939,37.2543,37.3831,102000.0
2004-03-19 12:00:00,69.61,69.66,69.48,69.61,102200.0,37.3724,37.3992,37.3026,37.3724,102200.0
2004-03-19 12:30:00,69.63,69.65,69.4,69.53,149800.0,37.3831,37.3939,37.2596,37.3294,149800.0
2004-03-19 13:00:00,69.55,69.6,69.35,69.37,119300.0,37.3402,37.367,37.2328,37.2435,119300.0
2004-03-19 13:30:00,69.38,69.45,69.33,69.37,57600.0,37.2489,37.2865,37.2221,37.2435,57600.0
2004-03-19 14:00:00,69.36,69.39,69.2,69.25,113300.0,37.2382,37.2543,37.1523,37.1791,113300.0
2004-03-19 14:30:00,69.26,69.37,69.22,69.22,127900.0,37.1845,37.2435,37.163,37.163,127900.0
2004-03-19 15:00:00,69.22,69.24,68.84,68.87,249800.0,37.163,37.1737,36.959,36.9751,249800.0
2004-03-19 15:30:00,68.86,68.98,68.54,68.67,494500.0,36.9697,37.0341,36.7979,36.8677,494500.0
2004-03-22 09:30:00,68.63,68.98,68.5,68.88,350200.0,36.8462,37.0341,36.7764,36.9805,350200.0
2004-03-22 10:00:00,68.88,69.16,68.75,69.07,257000.0,36.9805,37.1308,36.9107,37.0825,257000.0
2004-03-22 10:30:00,69.06,69.13,68.86,69.13,271200.0,37.0771,37.1147,36.9697,37.1147,271200.0
2004-03-22 11:00:00,69.14,69.23,68.88,69.01,259200.0,37.12,37.1684,36.9805,37.0503,259200.0
2004-03-22 11:30:00,69.01,69.03,68.65,68.65,207200.0,37.0503,37.061,36.857,36.857,207200.0
2004-03-22 12:00:00,68.65,68.66,68.51,68.53,97800.0,36.857,36.8623,36.7818,36.7925,97800.0
2004-03-22 12:30:00,68.53,68.58,68.47,68.58,101300.0,36.7925,36.8194,36.7603,36.8194,101300.0
2004-03-22 13:00:00,68.64,68.65,68.23,68.29,151400.0,36.8516,36.857,36.6315,36.6637,151400.0
2004-03-22 13:30:00,68.28,68.41,68.05,68.28,129200.0,36.6583,36.7281,36.5348,36.6583,129200.0
2004-03-22 14:00:00,68.26,68.26,67.78,67.83,238300.0,36.6476,36.6476,36.3899,36.4167,238300.0
2004-03-22 14:30:00,67.83,67.93,67.74,67.77,178900.0,36.4167,36.4704,36.3684,36.3845,178900.0
2004-03-22 15:00:00,67.77,68.0,67.77,67.99,278300.0,36.3845,36.508,36.3845,36.5026,278300.0
2004-03-22 15:30:00,67.99,68.12,67.85,67.93,529700.0,36.5026,36.5724,36.4275,36.4704,529700.0
2004-03-23 09:30:00,68.24,68.75,68.24,68.6,335300.0,36.6369,36.9107,36.6369,36.8301,335300.0
2004-03-23 10:00:00,68.59,68.62,68.27,68.45,206900.0,36.8248,36.8409,36.653,36.7496,206900.0
2004-03-23 10:30:00,68.42,68.43,68.1,68.39,158800.0,36.7335,36.7389,36.5617,36.7174,158800.0
2004-03-23 11:00:00,68.4,68.46,68.03,68.13,150500.0,36.7228,36.755,36.5241,36.5778,150500.0
2004-03-23 11:30:00,68.18,68.18,67.85,67.85,166400.0,36.6046,36.6046,36.4275,36.4275,166400.0
2004-03-23 12:00:00,67.85,68.0,67.65,67.73,185400.0,36.4275,36.508,36.3201,36.363,185400.0
2004-03-23 12:30:00,67.73,67.73,67.56,67.6,163100.0,36.363,36.363,36.2718,36.2932,163100.0
2004-03-23 13:00:00,67.6,67.69,67.51,67.65,103200.0,36.2932,36.3416,36.2449,36.3201,103200.0
2004-03-23 13:30:00,67.66,67.69,67.52,67.64,359600.0,36.3255,36.3416,36.2503,36.3147,359600.0
2004-03-23 14:00:00,67.64,67.76,67.62,67.7,220800.0,36.3147,36.3791,36.304,36.3469,220800.0
2004-03-23 14:30:00,67.73,67.82,67.66,67.8,299900.0,36.363,36.4114,36.3255,36.4006,299900.0
2004-03-23 15:00:00,67.8,68.02,67.8,68.02,274300.0,36.4006,36.5187,36.4006,36.5187,274300.0
2004-03-23 15:30:00,68.02,68.09,67.53,67.54,427600.0,36.5187,36.5563,36.2557,36.261,427600.0
2004-03-24 09:30:00,67.65,67.77,67.4,67.48,348600.0,36.3201,36.3845,36.1859,36.2288,348600.0
2004-03-24 10:00:00,67.48,67.55,67.13,67.24,362700.0,36.2288,36.2664,36.0409,36.1,362700.0
2004-03-24 10:30:00,67.25,67.31,67.0,67.0,319400.0,36.1053,36.1376,35.9711,35.9711,319400.0
2004-03-24 11:00:00,67.0,67.0,66.64,66.85,360900.0,35.9711,35.9711,35.7778,35.8906,360900.0
2004-03-24 11:30:00,66.85,66.99,66.8,66.95,194000.0,35.8906,35.9657,35.8637,35.9443,194000.0
2004-03-24 12:00:00,66.95,67.03,66.95,66.98,271600.0,35.9443,35.9872,35.9443,35.9604,271600.0
2004-03-24 12:30:00,66.99,67.09,66.95,66.97,386300.0,35.9657,36.0194,35.9443,35.955,386300.0
2004-03-24 13:00:00,66.97,66.98,66.78,66.9,156900.0,35.955,35.9604,35.853,35.9174,156900.0
2004-03-24 13:30:00,66.89,66.9,66.72,66.76,283900.0,35.9121,35.9174,35.8208,35.8423,283900.0
2004-03-24 14:00:00,66.75,66.78,66.5,66.52,409800.0,35.8369,35.853,35.7027,35.7134,409800.0
2004-03-24 14:30:00,66.53,66.72,66.4,66.5,305900.0,35.7188,35.8208,35.649,35.7027,305900.0
2004-03-24 15:00:00,66.49,66.49,66.04,66.24,612000.0,35.6973,35.6973,35.4557,35.5631,612000.0
2004-03-24 15:30:00,66.25,66.79,66.16,66.48,638100.0,35.5685,35.8584,35.5201,35.6919,638100.0
2004-03-25 09:30:00,66.49,66.49,66.06,66.1,504000.0,35.6973,35.6973,35.4664,35.4879,504000.0
2004-03-25 10:00:00,66.1,66.14,64.51,64.76,638300.0,35.4879,35.5094,34.6343,34.7685,638300.0
2004-03-25 10:30:00,64.71,65.71,64.7,65.59,1014400.0,34.7417,35.2785,34.7363,35.2141,1014400.0
2004-03-25 11:00:00,65.58,65.89,65.55,65.77,316100.0,35.2087,35.3752,35.1926,35.3108,316100.0
2004-03-25 11:30:00,65.75,65.75,65.39,65.49,732700.0,35.3,35.3,35.1067,35.1604,732700.0
2004-03-25 12:00:00,65.47,65.58,65.37,65.4,227600.0,35.1497,35.2087,35.096,35.1121,227600.0
2004-03-25 12:30:00,65.45,65.54,65.36,65.43,296200.0,35.1389,35.1873,35.0906,35.1282,296200.0
2004-03-25 13:00:00,65.44,65.55,65.39,65.46,221500.0,35.1336,35.1926,35.1067,35.1443,221500.0
2004-03-25 13:30:00,65.46,65.5,65.44,65.5,273500.0,35.1443,35.1658,35.1336,35.1658,273500.0
2004-03-25 14:00:00,65.51,65.85,65.51,65.74,394900.0,35.1712,35.3537,35.1712,35.2946,394900.0
2004-03-25 14:30:00,65.74,65.8,65.73,65.74,443900.0,35.2946,35.3269,35.2893,35.2946,443900.0
2004-03-25 15:00:00,65.73,65.8,65.67,65.75,512000.0,35.2893,35.3269,35.2571,35.3,512000.0
2004-03-25 15:30:00,65.75,65.81,65.54,65.55,848600.0,35.3,35.3322,35.1873,35.1926,848600.0
2004-03-26 09:30:00,65.4,65.4,64.85,64.85,422400.0,35.1121,35.1121,34.8168,34.8168,422400.0
2004-03-26 10:00:00,64.86,64.95,64.65,64.76,427000.0,34.8222,34.8705,34.7094,34.7685,427000.0
2004-03-26 10:30:00,64.85,65.15,64.85,64.95,450000.0,34.8168,34.9779,34.8168,34.8705,450000.0
2004-03-26 11:00:00,64.94,64.99,64.75,64.89,684800.0,34.8651,34.892,34.7631,34.8383,684800.0
2004-03-26 11:30:00,64.88,65.47,64.85,65.45,284400.0,34.8329,35.1497,34.8168,35.1389,284400.0
2004-03-26 12:00:00,65.45,65.45,65.28,65.4,328200.0,35.1389,35.1389,35.0477,35.1121,328200.0
2004-03-26 12:30:00,65.39,65.45,65.19,65.2,221100.0,35.1067,35.1389,34.9994,35.0047,221100.0
2004-03-26 13:00:00,65.2,65.28,64.95,64.95,209300.0,35.0047,35.0477,34.8705,34.8705,209300.0
2004-03-26 13:30:00,64.95,65.16,64.94,65.01,184600.0,34.8705,34.9833,34.8651,34.9027,184600.0
2004-03-26 14:00:00,65.01,65.17,64.99,65.13,179900.0,34.9027,34.9886,34.892,34.9671,179900.0
2004-03-26 14:30:00,65.14,65.25,65.14,65.23,179700.0,34.9725,35.0316,34.9725,35.0208,179700.0
2004-03-26 15:00:00,65.23,65.68,65.22,65.36,349900.0,35.0208,35.2624,35.0155,35.0906,349900.0
2004-03-26 15:30:00,65.35,65.35,65.0,65.05,621500.0,35.0853,35.0853,34.8974,34.9242,621500.0
2004-03-29 09:30:00,65.25,65.84,65.17,65.73,391900.0,35.0316,35.3483,34.9886,35.2893,391900.0
2004-03-29 10:00:00,65.72,66.07,65.56,65.67,402100.0,35.2839,35.4718,35.198,35.2571,402100.0
2004-03-29 10:30:00,65.68,65.75,65.63,65.69,275700.0,35.2624,35.3,35.2356,35.2678,275700.0
2004-03-29 11:00:00,65.69,65.74,65.58,65.65,411100.0,35.2678,35.2946,35.2087,35.2463,411100.0
2004-03-29 11:30:00,65.65,65.68,65.57,65.61,181000.0,35.2463,35.2624,35.2034,35.2249,181000.0
2004-03-29 12:00:00,65.6,65.79,65.53,65.72,201500.0,35.2195,35.3215,35.1819,35.2839,201500.0
2004-03-29 12:30:00,65.72,65.73,65.63,65.66,197100.0,35.2839,35.2893,35.2356,35.2517,197100.0
2004-03-29 13:00:00,65.68,65.69,65.52,65.53,145200.0,35.2624,35.2678,35.1765,35.1819,145200.0
2004-03-29 13:30:00,65.53,65.76,65.53,65.73,165000.0,35.1819,35.3054,35.1819,35.2893,165000.0
2004-03-29 14:00:00,65.73,65.75,65.63,65.67,171100.0,35.2893,35.3,35.2356,35.2571,171100.0
2004-03-29 14:30:00,65.67,65.84,65.66,65.79,283300.0,35.2571,35.3483,35.2517,35.3215,283300.0
2004-03-29 15:00:00,65.8,65.9,65.75,65.77,248100.0,35.3269,35.3805,35.3,35.3108,248100.0
2004-03-29 15:30:00,65.78,65.83,65.6,65.65,445600.0,35.3161,35.343,35.2195,35.2463,445600.0
2004-03-30 09:30:00,66.0,66.18,65.89,66.03,352100.0,35.4342,35.5309,35.3752,35.4503,352100.0
2004-03-30 10:00:00,66.02,66.14,66.01,66.1,307400.0,35.445,35.5094,35.4396,35.4879,307400.0
2004-03-30 10:30:00,66.1,66.14,65.9,66.0,364600.0,35.4879,35.5094,35.3805,35.4342,364600.0
2004-03-30 11:00:00,66.0,66.0,65.65,65.67,235200.0,35.4342,35.4342,35.2463,35.2571,235200.0
2004-03-30 11:30:00,65.68,65.71,65.52,65.52,157700.0,35.2624,35.2785,35.1765,35.1765,157700.0
2004-03-30 12:00:00,65.5,65.74,65.39,65.67,110000.0,35.1658,35.2946,35.1067,35.2571,110000.0
2004-03-30 12:30:00,65.67,65.72,65.49,65.67,120800.0,35.2571,35.2839,35.1604,35.2571,120800.0
2004-03-30 13:00:00,65.66,65.7,65.58,65.64,255600.0,35.2517,35.2732,35.2087,35.241,255600.0
2004-03-30 13:30:00,65.64,65.74,65.55,65.7,131200.0,35.241,35.2946,35.1926,35.2732,131200.0
2004-03-30 14:00:00,65.7,65.78,65.64,65.72,174700.0,35.2732,35.3161,35.241,35.2839,174700.0
2004-03-30 14:30:00,65.69,65.86,65.68,65.8,227600.0,35.2678,35.3591,35.2624,35.3269,227600.0
2004-03-30 15:00:00,65.78,65.99,65.72,65.9,298100.0,35.3161,35.4289,35.2839,35.3805,298100.0
2004-03-30 15:30:00,65.89,66.01,65.79,65.8,565000.0,35.3752,35.4396,35.3215,35.3269,565000.0
2004-03-31 09:30:00,67.95,68.36,67.16,67.5,1439400.0,36.4812,36.7013,36.057,36.2396,1439400.0
2004-03-31 10:00:00,67.5,67.5,67.1,67.35,563700.0,36.2396,36.2396,36.0248,36.159,563700.0
2004-03-31 10:30:00,67.35,67.45,67.26,67.27,427800.0,36.159,36.2127,36.1107,36.1161,427800.0
2004-03-31 11:00:00,67.33,67.49,67.33,67.37,371700.0,36.1483,36.2342,36.1483,36.1698,371700.0
2004-03-31 11:30:00,67.36,67.37,67.2,67.25,302600.0,36.1644,36.1698,36.0785,36.1053,302600.0
2004-03-31 12:00:00,67.26,67.29,67.2,67.24,205100.0,36.1107,36.1268,36.0785,36.1,205100.0
2004-03-31 12:30:00,67.24,67.29,67.12,67.27,149500.0,36.1,36.1268,36.0355,36.1161,149500.0
2004-03-31 13:00:00,67.26,67.29,67.15,67.25,200400.0,36.1107,36.1268,36.0516,36.1053,200400.0
2004-03-31 13:30:00,67.25,67.27,67.05,67.11,255400.0,36.1053,36.1161,35.998,36.0302,255400.0
2004-03-31 14:00:00,67.12,67.36,67.1,67.34,195100.0,36.0355,36.1644,36.0248,36.1537,195100.0
2004-03-31 14:30:00,67.34,67.5,67.17,67.38,487000.0,36.1537,36.2396,36.0624,36.1751,487000.0
2004-03-31 15:00:00,67.37,67.39,67.15,67.2,245500.0,36.1698,36.1805,36.0516,36.0785,245500.0
2004-03-31 15:30:00,67.19,67.21,66.8,66.87,706300.0,36.0731,36.0839,35.8637,35.9013,706300.0
2004-04-01 09:30:00,67.4,67.4,67.01,67.2,446600.0,36.1859,36.1859,35.9765,36.0785,446600.0
2004-04-01 10:00:00,67.21,67.65,67.21,67.62,519300.0,36.0839,36.3201,36.0839,36.304,519300.0
2004-04-01 10:30:00,67.62,67.76,67.52,67.67,336800.0,36.304,36.3791,36.2503,36.3308,336800.0
2004-04-01 11:00:00,67.67,67.72,67.44,67.48,453200.0,36.3308,36.3577,36.2073,36.2288,453200.0
2004-04-01 11:30:00,67.49,67.67,67.49,67.6,267000.0,36.2342,36.3308,36.2342,36.2932,267000.0
2004-04-01 12:00:00,67.6,67.63,67.45,67.55,201700.0,36.2932,36.3094,36.2127,36.2664,201700.0
2004-04-01 12:30:00,67.54,67.62,67.5,67.58,244700.0,36.261,36.304,36.2396,36.2825,244700.0
2004-04-01 13:00:00,67.6,67.6,67.51,67.55,284000.0,36.2932,36.2932,36.2449,36.2664,284000.0
2004-04-01 13:30:00,67.55,67.64,67.47,67.61,621400.0,36.2664,36.3147,36.2235,36.2986,621400.0
2004-04-01 14:00:00,67.6,67.85,67.56,67.78,343000.0,36.2932,36.4275,36.2718,36.3899,343000.0
2004-04-01 14:30:00,67.78,67.93,67.72,67.72,295900.0,36.3899,36.4704,36.3577,36.3577,295900.0
2004-04-01 15:00:00,67.7,67.73,67.48,67.51,474400.0,36.3469,36.363,36.2288,36.2449,474400.0
2004-04-01 15:30:00,67.53,67.7,67.49,67.59,538700.0,36.2557,36.3469,36.2342,36.2879,538700.0
2004-04-02 09:30:00,68.8,69.4,68.47,68.65,902000.0,36.9375,37.2596,36.7603,36.857,902000.0
2004-04-02 10:00:00,68.6,68.83,68.58,68.64,504100.0,36.8301,36.9536,36.8194,36.8516,504100.0
2004-04-02 10:30:00,68.64,68.74,68.5,68.69,344700.0,36.8516,36.9053,36.7764,36.8784,344700.0
2004-04-02 11:00:00,68.66,68.84,68.56,68.75,262400.0,36.8623,36.959,36.8087,36.9107,262400.0
2004-04-02 11:30:00,68.74,68.75,68.63,68.72,257600.0,36.9053,36.9107,36.8462,36.8946,257600.0
2004-04-02 12:00:00,68.72,68.85,68.64,68.78,436300.0,36.8946,36.9643,36.8516,36.9268,436300.0
2004-04-02 12:30:00,68.8,68.91,68.75,68.89,179200.0,36.9375,36.9966,36.9107,36.9858,179200.0
2004-04-02 13:00:00,68.87,68.88,68.66,68.69,302700.0,36.9751,36.9805,36.8623,36.8784,302700.0
2004-04-02 13:30:00,68.67,68.85,68.61,68.84,211700.0,36.8677,36.9643,36.8355,36.959,211700.0
2004-04-02 14:00:00,68.85,68.9,68.6,68.63,385900.0,36.9643,36.9912,36.8301,36.8462,385900.0
2004-04-02 14:30:00,68.63,68.72,68.45,68.59,194000.0,36.8462,36.8946,36.7496,36.8248,194000.0
2004-04-02 15:00:00,68.57,68.67,68.56,68.59,275700.0,36.814,36.8677,36.8087,36.8248,275700.0
2004-04-02 15:30:00,68.58,68.7,68.52,68.58,476400.0,36.8194,36.8838,36.7872,36.8194,476400.0
2004-04-05 09:30:00,68.95,68.95,68.32,68.7,362200.0,37.018,37.018,36.6798,36.8838,362200.0
2004-04-05 10:00:00,68.73,68.81,68.68,68.76,349300.0,36.8999,36.9429,36.8731,36.916,349300.0
2004-04-05 10:30:00,68.76,68.93,68.63,68.65,237600.0,36.916,37.0073,36.8462,36.857,237600.0
2004-04-05 11:00:00,68.66,68.7,68.56,68.58,677300.0,36.8623,36.8838,36.8087,36.8194,677300.0
2004-04-05 11:30:00,68.58,68.72,68.58,68.64,251800.0,36.8194,36.8946,36.8194,36.8516,251800.0
2004-04-05 12:00:00,68.63,68.66,68.53,68.6,254900.0,36.8462,36.8623,36.7925,36.8301,254900.0
2004-04-05 12:30:00,68.6,68.7,68.58,68.62,132500.0,36.8301,36.8838,36.8194,36.8409,132500.0
2004-04-05 13:00:00,68.62,68.63,68.54,68.6,199600.0,36.8409,36.8462,36.7979,36.8301,199600.0
2004-04-05 13:30:00,68.6,68.75,68.59,68.72,224000.0,36.8301,36.9107,36.8248,36.8946,224000.0
2004-04-05 14:00:00,68.71,68.74,68.53,68.65,163400.0,36.8892,36.9053,36.7925,36.857,163400.0
2004-04-05 14:30:00,68.64,68.73,68.63,68.7,128900.0,36.8516,36.8999,36.8462,36.8838,128900.0
2004-04-05 15:00:00,68.7,69.05,68.69,69.04,288200.0,36.8838,37.0717,36.8784,37.0664,288200.0
2004-04-05 15:30:00,69.05,69.17,69.01,69.13,346300.0,37.0717,37.1362,37.0503,37.1147,346300.0
2004-04-06 09:30:00,68.65,68.99,68.51,68.54,208900.0,36.857,37.0395,36.7818,36.7979,208900.0
2004-04-06 10:00:00,68.54,68.54,68.12,68.39,215400.0,36.7979,36.7979,36.5724,36.7174,215400.0
2004-04-06 10:30:00,68.37,68.6,68.32,68.55,268300.0,36.7066,36.8301,36.6798,36.8033,268300.0
2004-04-06 11:00:00,68.56,68.62,68.45,68.51,154200.0,36.8087,36.8409,36.7496,36.7818,154200.0
2004-04-06 11:30:00,68.52,68.59,68.45,68.57,98300.0,36.7872,36.8248,36.7496,36.814,98300.0
2004-04-06 12:00:00,68.57,68.59,68.37,68.5,142500.0,36.814,36.8248,36.7066,36.7764,142500.0
2004-04-06 12:30:00,68.51,68.57,68.41,68.43,107100.0,36.7818,36.814,36.7281,36.7389,107100.0
2004-04-06 13:00:00,68.43,68.58,68.43,68.56,62800.0,36.7389,36.8194,36.7389,36.8087,62800.0
2004-04-06 13:30:00,68.55,68.62,68.51,68.54,59500.0,36.8033,36.8409,36.7818,36.7979,59500.0
2004-04-06 14:00:00,68.54,68.6,68.42,68.55,97400.0,36.7979,36.8301,36.7335,36.8033,97400.0
2004-04-06 14:30:00,68.56,68.68,68.55,68.62,108300.0,36.8087,36.8731,36.8033,36.8409,108300.0
2004-04-06 15:00:00,68.62,68.75,68.61,68.69,138600.0,36.8409,36.9107,36.8355,36.8784,138600.0
2004-04-06 15:30:00,68.67,68.9,68.6,68.77,327600.0,36.8677,36.9912,36.8301,36.9214,327600.0
2004-04-07 09:30:00,68.75,68.95,68.47,68.93,270400.0,36.9107,37.018,36.7603,37.0073,270400.0
2004-04-07 10:00:00,68.95,69.32,68.92,69.23,369700.0,37.018,37.2167,37.0019,37.1684,369700.0
2004-04-07 10:30:00,69.23,69.26,69.06,69.12,275500.0,37.1684,37.1845,37.0771,37.1093,275500.0
2004-04-07 11:00:00,69.13,69.48,69.12,69.39,250100.0,37.1147,37.3026,37.1093,37.2543,250100.0
2004-04-07 11:30:00,69.39,69.68,68.55,69.68,452000.0,37.2543,37.41,36.8033,37.41,452000.0
2004-04-07 12:00:00,69.68,69.89,69.59,69.65,374200.0,37.41,37.5227,37.3616,37.3939,374200.0
2004-04-07 12:30:00,69.62,69.7,69.46,69.49,219000.0,37.3777,37.4207,37.2918,37.308,219000.0
2004-04-07 13:00:00,69.49,69.78,69.48,69.65,286000.0,37.308,37.4636,37.3026,37.3939,286000.0
2004-04-07 13:30:00,69.65,69.65,69.37,69.37,125500.0,37.3939,37.3939,37.2435,37.2435,125500.0
2004-04-07 14:00:00,69.37,69.64,69.37,69.6,348000.0,37.2435,37.3885,37.2435,37.367,348000.0
2004-04-07 14:30:00,69.59,69.63,69.4,69.53,235800.0,37.3616,37.3831,37.2596,37.3294,235800.0
2004-04-07 15:00:00,69.53,69.84,69.53,69.55,313800.0,37.3294,37.4959,37.3294,37.3402,313800.0
2004-04-07 15:30:00,69.55,69.56,69.33,69.41,259300.0,37.3402,37.3455,37.2221,37.265,259300.0
2004-04-08 09:30:00,69.9,70.02,69.78,69.93,538800.0,37.5281,37.5925,37.4636,37.5442,538800.0
2004-04-08 10:00:00,69.93,70.15,69.88,69.98,330500.0,37.5442,37.6623,37.5173,37.571,330500.0
2004-04-08 10:30:00,69.98,69.98,69.85,69.86,242600.0,37.571,37.571,37.5012,37.5066,242600.0
2004-04-08 11:00:00,69.86,69.9,69.71,69.71,331100.0,37.5066,37.5281,37.4261,37.4261,331100.0
2004-04-08 11:30:00,69.7,69.73,69.64,69.66,157800.0,37.4207,37.4368,37.3885,37.3992,157800.0
2004-04-08 12:00:00,69.66,69.68,69.45,69.45,78400.0,37.3992,37.41,37.2865,37.2865,78400.0
2004-04-08 12:30:00,69.45,69.5,69.3,69.3,125100.0,37.2865,37.3133,37.2059,37.2059,125100.0
2004-04-08 13:00:00,69.3,69.3,68.95,68.97,253000.0,37.2059,37.2059,37.018,37.0288,253000.0
2004-04-08 13:30:00,68.96,68.97,68.67,68.71,154800.0,37.0234,37.0288,36.8677,36.8892,154800.0
2004-04-08 14:00:00,68.7,68.71,68.21,68.26,345700.0,36.8838,36.8892,36.6207,36.6476,345700.0
2004-04-08 14:30:00,68.26,68.63,68.26,68.47,348400.0,36.6476,36.8462,36.6476,36.7603,348400.0
2004-04-08 15:00:00,68.54,68.71,68.44,68.6,228800.0,36.7979,36.8892,36.7442,36.8301,228800.0
2004-04-08 15:30:00,68.62,68.93,68.61,68.89,309200.0,36.8409,37.0073,36.8355,36.9858,309200.0
2004-04-12 09:30:00,69.48,69.48,68.77,68.98,306400.0,37.3026,37.3026,36.9214,37.0341,306400.0
2004-04-12 10:00:00,68.98,69.07,68.77,68.93,154000.0,37.0341,37.0825,36.9214,37.0073,154000.0
2004-04-12 10:30:00,68.93,69.16,68.91,69.15,101700.0,37.0073,37.1308,36.9966,37.1254,101700.0
2004-04-12 11:00:00,69.14,69.21,69.01,69.16,63000.0,37.12,37.1576,37.0503,37.1308,63000.0
2004-04-12 11:30:00,69.16,69.16,69.03,69.12,42400.0,37.1308,37.1308,37.061,37.1093,42400.0
2004-04-12 12:00:00,69.13,69.2,69.09,69.15,35200.0,37.1147,37.1523,37.0932,37.1254,35200.0
2004-04-12 12:30:00,69.13,69.21,69.09,69.09,35700.0,37.1147,37.1576,37.0932,37.0932,35700.0
2004-04-12 13:00:00,69.09,69.18,68.89,68.93,91200.0,37.0932,37.1415,36.9858,37.0073,91200.0
2004-04-12 13:30:00,68.93,69.11,68.93,69.11,168900.0,37.0073,37.1039,37.0073,37.1039,168900.0
2004-04-12 14:00:00,69.11,69.14,69.01,69.08,88900.0,37.1039,37.12,37.0503,37.0878,88900.0
2004-04-12 14:30:00,69.07,69.11,69.02,69.11,63100.0,37.0825,37.1039,37.0556,37.1039,63100.0
2004-04-12 15:00:00,69.11,69.21,69.08,69.2,88900.0,37.1039,37.1576,37.0878,37.1523,88900.0
2004-04-12 15:30:00,69.2,69.39,69.1,69.22,200300.0,37.1523,37.2543,37.0986,37.163,200300.0
2004-04-13 09:30:00,69.7,69.82,69.52,69.58,187200.0,37.4207,37.4851,37.3241,37.3563,187200.0
2004-04-13 10:00:00,69.54,69.63,69.25,69.25,282500.0,37.3348,37.3831,37.1791,37.1791,282500.0
2004-04-13 10:30:00,69.26,69.35,69.1,69.28,159900.0,37.1845,37.2328,37.0986,37.1952,159900.0
2004-04-13 11:00:00,69.29,69.34,69.13,69.29,72500.0,37.2006,37.2274,37.1147,37.2006,72500.0
2004-04-13 11:30:00,69.3,69.32,69.23,69.3,344800.0,37.2059,37.2167,37.1684,37.2059,344800.0
2004-04-13 12:00:00,69.3,69.39,69.27,69.31,118800.0,37.2059,37.2543,37.1898,37.2113,118800.0
2004-04-13 12:30:00,69.31,69.39,69.29,69.38,197200.0,37.2113,37.2543,37.2006,37.2489,197200.0
2004-04-13 13:00:00,69.38,69.43,69.32,69.38,174800.0,37.2489,37.2757,37.2167,37.2489,174800.0
2004-04-13 13:30:00,69.38,69.39,69.12,69.3,192000.0,37.2489,37.2543,37.1093,37.2059,192000.0
2004-04-13 14:00:00,69.3,69.42,69.2,69.27,206200.0,37.2059,37.2704,37.1523,37.1898,206200.0
2004-04-13 14:30:00,69.27,69.38,69.21,69.37,269900.0,37.1898,37.2489,37.1576,37.2435,269900.0
2004-04-13 15:00:00,69.37,69.48,69.31,69.39,332900.0,37.2435,37.3026,37.2113,37.2543,332900.0
2004-04-13 15:30:00,69.4,69.49,69.31,69.4,323900.0,37.2596,37.308,37.2113,37.2596,323900.0
2004-04-14 09:30:00,69.02,69.8,69.02,69.78,400400.0,37.0556,37.4744,37.0556,37.4636,400400.0
2004-04-14 10:00:00,69.79,70.2,69.7,69.85,356300.0,37.469,37.6891,37.4207,37.5012,356300.0
2004-04-14 10:30:00,69.84,69.95,69.75,69.94,224700.0,37.4959,37.5549,37.4475,37.5496,224700.0
2004-04-14 11:00:00,69.94,70.3,69.9,70.14,244100.0,37.5496,37.7428,37.5281,37.6569,244100.0
2004-04-14 11:30:00,70.14,70.41,70.14,70.19,254700.0,37.6569,37.8019,37.6569,37.6838,254700.0
2004-04-14 12:00:00,70.17,70.24,70.02,70.23,149700.0,37.673,37.7106,37.5925,37.7052,149700.0
2004-04-14 12:30:00,70.23,70.36,70.2,70.34,107500.0,37.7052,37.775,37.6891,37.7643,107500.0
2004-04-14 13:00:00,70.34,70.38,70.23,70.3,97800.0,37.7643,37.7858,37.7052,37.7428,97800.0
2004-04-14 13:30:00,70.3,70.32,70.21,70.25,119600.0,37.7428,37.7536,37.6945,37.716,119600.0
2004-04-14 14:00:00,70.24,70.24,69.91,69.99,146900.0,37.7106,37.7106,37.5334,37.5764,146900.0
2004-04-14 14:30:00,69.98,70.0,69.9,69.93,252300.0,37.571,37.5818,37.5281,37.5442,252300.0
2004-04-14 15:00:00,69.92,70.23,69.85,70.11,223000.0,37.5388,37.7052,37.5012,37.6408,223000.0
2004-04-14 15:30:00,70.1,70.4,70.1,70.4,492600.0,37.6355,37.7965,37.6355,37.7965,492600.0
2004-04-15 09:30:00,70.98,71.39,70.81,71.04,485500.0,38.1079,38.328,38.0166,38.1401,485500.0
2004-04-15 10:00:00,71.06,71.75,71.0,71.6,589200.0,38.1509,38.5213,38.1186,38.4408,589200.0
2004-04-15 10:30:00,71.64,71.8,71.47,71.54,482900.0,38.4623,38.5482,38.371,38.4086,482900.0
2004-04-15 11:00:00,71.54,71.96,71.5,71.79,298900.0,38.4086,38.6341,38.3871,38.5428,298900.0
2004-04-15 11:30:00,71.78,71.95,71.74,71.85,293500.0,38.5374,38.6287,38.5159,38.575,293500.0
2004-04-15 12:00:00,71.85,72.33,71.85,72.05,557900.0,38.575,38.8327,38.575,38.6824,557900.0
2004-04-15 12:30:00,72.02,72.23,71.95,72.19,342800.0,38.6663,38.779,38.6287,38.7575,342800.0
2004-04-15 13:00:00,72.19,72.48,72.18,72.37,300900.0,38.7575,38.9132,38.7522,38.8542,300900.0
2004-04-15 13:30:00,72.38,72.5,72.3,72.3,320700.0,38.8595,38.924,38.8166,38.8166,320700.0
2004-04-15 14:00:00,72.31,72.34,71.81,72.01,343200.0,38.822,38.8381,38.5535,38.6609,343200.0
2004-04-15 14:30:00,72.0,72.24,71.9,72.18,309900.0,38.6555,38.7844,38.6018,38.7522,309900.0
2004-04-15 15:00:00,72.18,72.57,72.14,72.55,604300.0,38.7522,38.9616,38.7307,38.9508,604300.0
2004-04-15 15:30:00,72.55,72.89,72.55,72.83,807600.0,38.9508,39.1334,38.9508,39.1011,807600.0
2004-04-16 09:30:00,72.98,73.09,72.53,72.7,1119700.0,39.1817,39.2407,38.9401,39.0313,1119700.0
2004-04-16 10:00:00,72.66,73.0,72.53,72.99,506500.0,39.0099,39.1924,38.9401,39.187,506500.0
2004-04-16 10:30:00,72.98,73.35,72.72,72.72,541800.0,39.1817,39.3803,39.0421,39.0421,541800.0
2004-04-16 11:00:00,72.71,73.0,72.57,73.0,319600.0,39.0367,39.1924,38.9616,39.1924,319600.0
2004-04-16 11:30:00,72.99,73.01,72.83,72.87,275500.0,39.187,39.1978,39.1011,39.1226,275500.0
2004-04-16 12:00:00,72.88,72.98,72.8,72.9,271300.0,39.128,39.1817,39.085,39.1387,271300.0
2004-04-16 12:30:00,72.88,72.91,72.86,72.89,335900.0,39.128,39.1441,39.1172,39.1334,335900.0
2004-04-16 13:00:00,72.89,72.89,72.75,72.81,281200.0,39.1334,39.1334,39.0582,39.0904,281200.0
2004-04-16 13:30:00,72.81,72.81,72.56,72.57,158500.0,39.0904,39.0904,38.9562,38.9616,158500.0
2004-04-16 14:00:00,72.58,72.78,72.58,72.72,106600.0,38.9669,39.0743,38.9669,39.0421,106600.0
2004-04-16 14:30:00,72.71,72.71,72.34,72.37,199600.0,39.0367,39.0367,38.8381,38.8542,199600.0
2004-04-16 15:00:00,72.37,72.52,72.02,72.28,345200.0,38.8542,38.9347,38.6663,38.8059,345200.0
2004-04-16 15:30:00,72.28,72.54,72.22,72.44,347800.0,38.8059,38.9454,38.7736,38.8918,347800.0
2004-04-19 09:30:00,72.5,73.74,72.5,72.99,1149100.0,38.924,39.5897,38.924,39.187,1149100.0
2004-04-19 10:00:00,72.97,73.58,72.03,73.54,719900.0,39.1763,39.5038,38.6716,39.4823,719900.0
2004-04-19 10:30:00,73.54,73.69,73.3,73.4,640800.0,39.4823,39.5629,39.3535,39.4072,640800.0
2004-04-19 11:00:00,73.4,73.48,73.27,73.3,889500.0,39.4072,39.4501,39.3374,39.3535,889500.0
2004-04-19 11:30:00,73.29,73.55,73.19,73.31,239100.0,39.3481,39.4877,39.2944,39.3588,239100.0
2004-04-19 12:00:00,73.29,73.37,73.22,73.29,119300.0,39.3481,39.3911,39.3105,39.3481,119300.0
2004-04-19 12:30:00,73.26,73.4,73.16,73.39,141200.0,39.332,39.4072,39.2783,39.4018,141200.0
2004-04-19 13:00:00,73.36,73.38,73.2,73.24,117500.0,39.3857,39.3964,39.2998,39.3213,117500.0
2004-04-19 13:30:00,73.24,73.31,73.2,73.26,166300.0,39.3213,39.3588,39.2998,39.332,166300.0
2004-04-19 14:00:00,73.3,73.45,73.24,73.39,164600.0,39.3535,39.434,39.3213,39.4018,164600.0
2004-04-19 14:30:00,73.39,73.57,73.36,73.5,239700.0,39.4018,39.4984,39.3857,39.4609,239700.0
2004-04-19 15:00:00,73.49,73.5,73.21,73.41,323600.0,39.4555,39.4609,39.3052,39.4125,323600.0
2004-04-19 15:30:00,73.42,73.53,73.21,73.3,304800.0,39.4179,39.477,39.3052,39.3535,304800.0
2004-04-20 09:30:00,73.4,73.4,73.15,73.25,364300.0,39.4072,39.4072,39.2729,39.3266,364300.0
2004-04-20 10:00:00,73.25,73.82,73.2,73.64,208200.0,39.3266,39.6327,39.2998,39.536,208200.0
2004-04-20 10:30:00,73.64,73.64,73.41,73.54,295600.0,39.536,39.536,39.4125,39.4823,295600.0
2004-04-20 11:00:00,73.53,73.54,73.13,73.13,220700.0,39.477,39.4823,39.2622,39.2622,220700.0
2004-04-20 11:30:00,73.13,73.27,72.77,72.77,246600.0,39.2622,39.3374,39.0689,39.0689,246600.0
2004-04-20 12:00:00,72.78,73.35,72.65,72.77,347400.0,39.0743,39.3803,39.0045,39.0689,347400.0
2004-04-20 12:30:00,72.78,73.0,72.75,72.93,141200.0,39.0743,39.1924,39.0582,39.1548,141200.0
2004-04-20 13:00:00,72.94,72.95,72.73,72.73,90600.0,39.1602,39.1656,39.0475,39.0475,90600.0
2004-04-20 13:30:00,72.73,72.96,72.7,72.9,415800.0,39.0475,39.1709,39.0313,39.1387,415800.0
2004-04-20 14:00:00,72.94,72.98,72.87,72.98,379500.0,39.1602,39.1817,39.1226,39.1817,379500.0
2004-04-20 14:30:00,72.98,72.99,72.52,72.7,185000.0,39.1817,39.187,38.9347,39.0313,185000.0
2004-04-20 15:00:00,72.68,72.83,72.65,72.72,317400.0,39.0206,39.1011,39.0045,39.0421,317400.0
2004-04-20 15:30:00,72.71,72.72,72.32,72.32,582200.0,39.0367,39.0421,38.8273,38.8273,582200.0
2004-04-21 09:30:00,72.25,72.94,71.73,72.86,440600.0,38.7897,39.1602,38.5106,39.1172,440600.0
2004-04-21 10:00:00,72.86,73.65,72.75,73.57,278500.0,39.1172,39.5414,39.0582,39.4984,278500.0
2004-04-21 10:30:00,73.55,73.55,72.87,73.13,454600.0,39.4877,39.4877,39.1226,39.2622,454600.0
2004-04-21 11:00:00,73.15,73.3,72.9,73.24,226300.0,39.2729,39.3535,39.1387,39.3213,226300.0
2004-04-21 11:30:00,73.24,73.39,73.02,73.38,124900.0,39.3213,39.4018,39.2031,39.3964,124900.0
2004-04-21 12:00:00,73.38,73.52,73.12,73.52,194600.0,39.3964,39.4716,39.2568,39.4716,194600.0
2004-04-21 12:30:00,73.53,73.6,73.32,73.51,100500.0,39.477,39.5145,39.3642,39.4662,100500.0
2004-04-21 13:00:00,73.51,73.62,73.48,73.51,104600.0,39.4662,39.5253,39.4501,39.4662,104600.0
2004-04-21 13:30:00,73.53,73.6,73.44,73.58,115300.0,39.477,39.5145,39.4286,39.5038,115300.0
2004-04-21 14:00:00,73.58,73.81,73.52,73.77,292900.0,39.5038,39.6273,39.4716,39.6058,292900.0
2004-04-21 14:30:00,73.78,73.85,73.14,73.17,260800.0,39.6112,39.6488,39.2676,39.2837,260800.0
2004-04-21 15:00:00,73.17,73.29,73.11,73.16,220500.0,39.2837,39.3481,39.2515,39.2783,220500.0
2004-04-21 15:30:00,73.14,73.48,73.13,73.41,285400.0,39.2676,39.4501,39.2622,39.4125,285400.0
2004-04-22 09:30:00,73.41,73.41,73.02,73.12,223200.0,39.4125,39.4125,39.2031,39.2568,223200.0
2004-04-22 10:00:00,73.14,73.55,73.07,73.53,317300.0,39.2676,39.4877,39.23,39.477,317300.0
2004-04-22 10:30:00,73.52,74.13,73.52,73.9,490900.0,39.4716,39.7991,39.4716,39.6756,490900.0
2004-04-22 11:00:00,73.91,74.64,73.89,74.5,303300.0,39.681,40.0729,39.6702,39.9977,303300.0
2004-04-22 11:30:00,74.5,74.75,74.35,74.45,484600.0,39.9977,40.132,39.9172,39.9709,484600.0
2004-04-22 12:00:00,74.45,74.56,74.44,74.52,307100.0,39.9709,40.0299,39.9655,40.0085,307100.0
2004-04-22 12:30:00,74.52,74.53,74.24,74.25,141600.0,40.0085,40.0138,39.8581,39.8635,141600.0
2004-04-22 13:00:00,74.24,74.47,74.14,74.44,100600.0,39.8581,39.9816,39.8045,39.9655,100600.0
2004-04-22 13:30:00,74.44,74.76,74.4,74.53,205800.0,39.9655,40.1373,39.944,40.0138,205800.0
2004-04-22 14:00:00,74.52,74.58,74.3,74.38,148000.0,40.0085,40.0407,39.8904,39.9333,148000.0
2004-04-22 14:30:00,74.39,74.44,74.07,74.3,178800.0,39.9387,39.9655,39.7669,39.8904,178800.0
2004-04-22 15:00:00,74.3,74.31,73.98,74.14,213400.0,39.8904,39.8957,39.7186,39.8045,213400.0
2004-04-22 15:30:00,74.14,74.16,73.87,74.03,483400.0,39.8045,39.8152,39.6595,39.7454,483400.0
2004-04-23 09:30:00,73.77,74.12,73.23,73.81,306900.0,39.6058,39.7937,39.3159,39.6273,306900.0
2004-04-23 10:00:00,73.75,73.76,73.4,73.64,196900.0,39.5951,39.6004,39.4072,39.536,196900.0
2004-04-23 10:30:00,73.62,73.79,73.55,73.7,155000.0,39.5253,39.6165,39.4877,39.5682,155000.0
2004-04-23 11:00:00,73.69,73.69,73.56,73.59,107500.0,39.5629,39.5629,39.4931,39.5092,107500.0
2004-04-23 11:30:00,73.57,73.6,73.46,73.52,87900.0,39.4984,39.5145,39.4394,39.4716,87900.0
2004-04-23 12:00:00,73.52,73.61,73.41,73.56,187800.0,39.4716,39.5199,39.4125,39.4931,187800.0
2004-04-23 12:30:00,73.55,73.58,73.23,73.44,129500.0,39.4877,39.5038,39.3159,39.4286,129500.0
2004-04-23 13:00:00,73.45,73.45,73.01,73.26,111700.0,39.434,39.434,39.1978,39.332,111700.0
2004-04-23 13:30:00,73.26,73.3,73.15,73.16,156500.0,39.332,39.3535,39.2729,39.2783,156500.0
2004-04-23 14:00:00,73.15,73.18,72.89,72.95,308200.0,39.2729,39.289,39.1334,39.1656,308200.0
2004-04-23 14:30:00,72.95,73.1,72.91,72.95,344200.0,39.1656,39.2461,39.1441,39.1656,344200.0
2004-04-23 15:00:00,72.99,73.07,72.9,73.04,321000.0,39.187,39.23,39.1387,39.2139,321000.0
2004-04-23 15:30:00,73.04,73.29,72.97,73.08,357000.0,39.2139,39.3481,39.1763,39.2354,357000.0
2004-04-26 09:30:00,73.31,73.73,73.12,73.33,249700.0,39.3588,39.5843,39.2568,39.3696,249700.0
2004-04-26 10:00:00,73.33,73.71,73.26,73.39,180500.0,39.3696,39.5736,39.332,39.4018,180500.0
2004-04-26 10:30:00,73.39,73.64,73.37,73.64,147000.0,39.4018,39.536,39.3911,39.536,147000.0
2004-04-26 11:00:00,73.64,73.93,73.41,73.41,139200.0,39.536,39.6917,39.4125,39.4125,139200.0
2004-04-26 11:30:00,73.43,73.56,73.28,73.46,143900.0,39.4233,39.4931,39.3427,39.4394,143900.0
2004-04-26 12:00:00,73.43,73.47,73.3,73.35,86200.0,39.4233,39.4447,39.3535,39.3803,86200.0
2004-04-26 12:30:00,73.35,73.38,73.29,73.34,106300.0,39.3803,39.3964,39.3481,39.375,106300.0
2004-04-26 13:00:00,73.35,73.38,73.16,73.23,112300.0,39.3803,39.3964,39.2783,39.3159,112300.0
2004-04-26 13:30:00,73.23,73.4,73.23,73.39,66300.0,39.3159,39.4072,39.3159,39.4018,66300.0
2004-04-26 14:00:00,73.38,73.4,73.06,73.09,167600.0,39.3964,39.4072,39.2246,39.2407,167600.0
2004-04-26 14:30:00,73.1,73.33,73.08,73.33,111100.0,39.2461,39.3696,39.2354,39.3696,111100.0
2004-04-26 15:00:00,73.33,73.37,72.8,73.22,204300.0,39.3696,39.3911,39.085,39.3105,204300.0
2004-04-26 15:30:00,73.21,73.38,73.05,73.21,222600.0,39.3052,39.3964,39.2193,39.3052,222600.0
2004-04-27 09:30:00,73.7,74.39,73.45,74.17,298800.0,39.5682,39.9387,39.434,39.8206,298800.0
2004-04-27 10:00:00,74.18,74.8,74.16,74.74,395400.0,39.8259,40.1588,39.8152,40.1266,395400.0
2004-04-27 10:30:00,74.74,74.75,74.35,74.42,279100.0,40.1266,40.132,39.9172,39.9548,279100.0
2004-04-27 11:00:00,74.42,74.61,74.39,74.49,173600.0,39.9548,40.0568,39.9387,39.9924,173600.0
2004-04-27 11:30:00,74.5,74.88,74.43,74.74,201800.0,39.9977,40.2017,39.9602,40.1266,201800.0
2004-04-27 12:00:00,74.75,74.87,74.61,74.74,171800.0,40.132,40.1964,40.0568,40.1266,171800.0
2004-04-27 12:30:00,74.74,74.8,74.36,74.51,176600.0,40.1266,40.1588,39.9226,40.0031,176600.0
2004-04-27 13:00:00,74.51,74.64,74.35,74.5,137500.0,40.0031,40.0729,39.9172,39.9977,137500.0
2004-04-27 13:30:00,74.49,74.69,74.49,74.58,120700.0,39.9924,40.0997,39.9924,40.0407,120700.0
2004-04-27 14:00:00,74.58,74.58,73.79,73.79,203100.0,40.0407,40.0407,39.6165,39.6165,203100.0
2004-04-27 14:30:00,73.83,74.17,73.42,73.84,249000.0,39.638,39.8206,39.4179,39.6434,249000.0
2004-04-27 15:00:00,73.82,73.99,73.81,73.89,130800.0,39.6327,39.7239,39.6273,39.6702,130800.0
2004-04-27 15:30:00,73.89,73.9,73.67,73.82,416900.0,39.6702,39.6756,39.5521,39.6327,416900.0
2004-04-28 09:30:00,73.65,73.85,73.26,73.42,298500.0,39.5414,39.6488,39.332,39.4179,298500.0
2004-04-28 10:00:00,73.42,73.68,73.2,73.47,181900.0,39.4179,39.5575,39.2998,39.4447,181900.0
2004-04-28 10:30:00,73.49,73.69,73.25,73.46,228600.0,39.4555,39.5629,39.3266,39.4394,228600.0
2004-04-28 11:00:00,73.46,73.51,73.1,73.15,171400.0,39.4394,39.4662,39.2461,39.2729,171400.0
2004-04-28 11:30:00,73.15,73.34,73.08,73.24,127700.0,39.2729,39.375,39.2354,39.3213,127700.0
2004-04-28 12:00:00,73.24,73.45,73.22,73.3,98400.0,39.3213,39.434,39.3105,39.3535,98400.0
2004-04-28 12:30:00,73.3,73.5,73.25,73.39,94400.0,39.3535,39.4609,39.3266,39.4018,94400.0
2004-04-28 13:00:00,73.38,73.42,73.25,73.31,122400.0,39.3964,39.4179,39.3266,39.3588,122400.0
2004-04-28 13:30:00,73.31,73.45,73.15,73.45,133900.0,39.3588,39.434,39.2729,39.434,133900.0
2004-04-28 14:00:00,73.39,73.57,73.32,73.48,143700.0,39.4018,39.4984,39.3642,39.4501,143700.0
2004-04-28 14:30:00,73.49,73.54,73.26,73.41,180600.0,39.4555,39.4823,39.332,39.4125,180600.0
2004-04-28 15:00:00,73.43,73.53,73.36,73.46,350700.0,39.4233,39.477,39.3857,39.4394,350700.0
2004-04-28 15:30:00,73.46,73.69,73.43,73.63,331300.0,39.4394,39.5629,39.4233,39.5306,331300.0
2004-04-29 09:30:00,73.73,73.83,73.1,73.74,280100.0,39.5843,39.638,39.2461,39.5897,280100.0
2004-04-29 10:00:00,73.74,74.67,73.68,74.26,363600.0,39.5897,40.089,39.5575,39.8689,363600.0
2004-04-29 10:30:00,74.25,74.46,74.21,74.27,222900.0,39.8635,39.9763,39.842,39.8743,222900.0
2004-04-29 11:00:00,74.29,74.41,73.59,73.69,177200.0,39.885,39.9494,39.5092,39.5629,177200.0
2004-04-29 11:30:00,73.69,73.84,73.41,73.47,179900.0,39.5629,39.6434,39.4125,39.4447,179900.0
2004-04-29 12:00:00,73.47,73.69,73.43,73.47,185000.0,39.4447,39.5629,39.4233,39.4447,185000.0
2004-04-29 12:30:00,73.49,74.0,73.45,73.98,147200.0,39.4555,39.7293,39.434,39.7186,147200.0
2004-04-29 13:00:00,73.99,74.12,73.93,73.96,90000.0,39.7239,39.7937,39.6917,39.7078,90000.0
2004-04-29 13:30:00,73.96,74.13,73.9,73.92,100800.0,39.7078,39.7991,39.6756,39.6863,100800.0
2004-04-29 14:00:00,73.93,74.12,73.44,73.75,145400.0,39.6917,39.7937,39.4286,39.5951,145400.0
2004-04-29 14:30:00,73.8,73.95,73.5,73.64,149300.0,39.6219,39.7024,39.4609,39.536,149300.0
2004-04-29 15:00:00,73.64,73.64,72.76,73.19,272600.0,39.536,39.536,39.0636,39.2944,272600.0
2004-04-29 15:30:00,73.19,73.36,73.02,73.34,302400.0,39.2944,39.3857,39.2031,39.375,302400.0
2004-04-30 09:30:00,73.68,74.2,73.43,73.99,201700.0,39.5575,39.8367,39.4233,39.7239,201700.0
2004-04-30 10:00:00,73.99,74.39,73.76,73.76,248600.0,39.7239,39.9387,39.6004,39.6004,248600.0
2004-04-30 10:30:00,73.77,74.4,73.56,74.1,234100.0,39.6058,39.944,39.4931,39.783,234100.0
2004-04-30 11:00:00,74.08,74.38,74.05,74.19,108100.0,39.7722,39.9333,39.7561,39.8313,108100.0
2004-04-30 11:30:00,74.23,74.72,74.0,74.69,210800.0,39.8528,40.1158,39.7293,40.0997,210800.0
2004-04-30 12:00:00,74.69,74.69,74.25,74.28,144800.0,40.0997,40.0997,39.8635,39.8796,144800.0
2004-04-30 12:30:00,74.3,74.45,74.15,74.25,133100.0,39.8904,39.9709,39.8098,39.8635,133100.0
2004-04-30 13:00:00,74.25,74.4,74.11,74.15,139000.0,39.8635,39.944,39.7884,39.8098,139000.0
2004-04-30 13:30:00,74.14,74.42,74.13,74.26,89700.0,39.8045,39.9548,39.7991,39.8689,89700.0
2004-04-30 14:00:00,74.27,74.33,74.1,74.33,99100.0,39.8743,39.9065,39.783,39.9065,99100.0
2004-04-30 14:30:00,74.33,74.48,74.19,74.21,209800.0,39.9065,39.987,39.8313,39.842,209800.0
2004-04-30 15:00:00,74.2,74.24,73.78,73.95,249600.0,39.8367,39.8581,39.6112,39.7024,249600.0
2004-04-30 15:30:00,73.91,74.27,73.81,73.84,417000.0,39.681,39.8743,39.6273,39.6434,417000.0
2004-05-03 09:30:00,73.82,74.7,73.81,74.68,275400.0,39.6327,40.1051,39.6273,40.0944,275400.0
2004-05-03 10:00:00,74.68,74.77,74.49,74.6,263900.0,40.0944,40.1427,39.9924,40.0514,263900.0
2004-05-03 10:30:00,74.59,74.98,74.53,74.9,271200.0,40.0461,40.2554,40.0138,40.2125,271200.0
2004-05-03 11:00:00,74.9,74.99,74.9,74.94,272800.0,40.2125,40.2608,40.2125,40.234,272800.0
2004-05-03 11:30:00,74.93,74.97,74.82,74.85,158700.0,40.2286,40.2501,40.1695,40.1856,158700.0
2004-05-03 12:00:00,74.86,74.96,74.71,74.81,165400.0,40.191,40.2447,40.1105,40.1642,165400.0
2004-05-03 12:30:00,74.83,74.88,74.69,74.7,91000.0,40.1749,40.2017,40.0997,40.1051,91000.0
2004-05-03 13:00:00,74.71,74.8,74.67,74.69,137400.0,40.1105,40.1588,40.089,40.0997,137400.0
2004-05-03 13:30:00,74.69,74.74,74.64,74.66,200600.0,40.0997,40.1266,40.0729,40.0836,200600.0
2004-05-03 14:00:00,74.65,74.7,74.56,74.67,237700.0,40.0783,40.1051,40.0299,40.089,237700.0
2004-05-03 14:30:00,74.68,74.72,74.49,74.56,230800.0,40.0944,40.1158,39.9924,40.0299,230800.0
2004-05-03 15:00:00,74.55,74.79,74.55,74.66,191200.0,40.0246,40.1534,40.0246,40.0836,191200.0
2004-05-03 15:30:00,74.65,74.76,74.64,74.65,259600.0,40.0783,40.1373,40.0729,40.0783,259600.0
2004-05-04 09:30:00,74.69,74.9,74.51,74.74,462900.0,40.0997,40.2125,40.0031,40.1266,462900.0
2004-05-04 10:00:00,74.74,74.79,74.51,74.65,365800.0,40.1266,40.1534,40.0031,40.0783,365800.0
2004-05-04 10:30:00,74.63,74.72,74.5,74.58,135300.0,40.0675,40.1158,39.9977,40.0407,135300.0
2004-05-04 11:00:00,74.59,74.67,74.52,74.57,153900.0,40.0461,40.089,40.0085,40.0353,153900.0
2004-05-04 11:30:00,74.57,74.73,74.52,74.62,114300.0,40.0353,40.1212,40.0085,40.0622,114300.0
2004-05-04 12:00:00,74.62,74.72,74.55,74.66,138700.0,40.0622,40.1158,40.0246,40.0836,138700.0
2004-05-04 12:30:00,74.66,74.76,74.64,74.76,116500.0,40.0836,40.1373,40.0729,40.1373,116500.0
2004-05-04 13:00:00,74.76,74.99,74.67,74.91,255400.0,40.1373,40.2608,40.089,40.2179,255400.0
2004-05-04 13:30:00,74.92,75.0,74.9,74.94,199000.0,40.2232,40.2662,40.2125,40.234,199000.0
2004-05-04 14:00:00,74.94,75.28,74.81,75.09,470500.0,40.234,40.4165,40.1642,40.3145,470500.0
2004-05-04 14:30:00,75.09,75.89,75.05,75.81,429500.0,40.3145,40.744,40.293,40.7011,429500.0
2004-05-04 15:00:00,75.77,75.97,75.3,75.37,531000.0,40.6796,40.787,40.4272,40.4648,531000.0
2004-05-04 15:30:00,75.36,75.43,75.15,75.37,352000.0,40.4595,40.497,40.3467,40.4648,352000.0
2004-05-05 09:30:00,75.08,75.74,75.0,75.63,330100.0,40.3091,40.6635,40.2662,40.6044,330100.0
2004-05-05 10:00:00,75.62,75.73,75.06,75.55,264500.0,40.599,40.6581,40.2984,40.5615,264500.0
2004-05-05 10:30:00,75.52,75.78,75.31,75.52,180000.0,40.5454,40.6849,40.4326,40.5454,180000.0
2004-05-05 11:00:00,75.52,75.6,75.26,75.43,209400.0,40.5454,40.5883,40.4058,40.497,209400.0
2004-05-05 11:30:00,75.43,75.69,75.38,75.52,221500.0,40.497,40.6366,40.4702,40.5454,221500.0
2004-05-05 12:00:00,75.51,75.65,75.4,75.61,204600.0,40.54,40.6151,40.4809,40.5937,204600.0
2004-05-05 12:30:00,75.61,75.65,75.38,75.41,144000.0,40.5937,40.6151,40.4702,40.4863,144000.0
2004-05-05 13:00:00,75.39,75.51,75.21,75.34,172900.0,40.4756,40.54,40.3789,40.4487,172900.0
2004-05-05 13:30:00,75.32,75.55,75.27,75.52,113900.0,40.438,40.5615,40.4111,40.5454,113900.0
2004-05-05 14:00:00,75.52,75.73,75.44,75.64,146000.0,40.5454,40.6581,40.5024,40.6098,146000.0
2004-05-05 14:30:00,75.64,75.65,75.34,75.45,211200.0,40.6098,40.6151,40.4487,40.5078,211200.0
2004-05-05 15:00:00,75.42,75.68,75.3,75.66,188500.0,40.4917,40.6313,40.4272,40.6205,188500.0
2004-05-05 15:30:00,75.66,75.84,75.25,75.37,293900.0,40.6205,40.7172,40.4004,40.4648,293900.0
2004-05-06 09:30:00,74.8,75.85,74.75,75.67,245600.0,40.1588,40.7225,40.132,40.6259,245600.0
2004-05-06 10:00:00,75.67,75.98,75.62,75.81,284100.0,40.6259,40.7923,40.599,40.7011,284100.0
2004-05-06 10:30:00,75.8,75.8,75.4,75.4,229800.0,40.6957,40.6957,40.4809,40.4809,229800.0
2004-05-06 11:00:00,75.38,75.85,75.31,75.7,229500.0,40.4702,40.7225,40.4326,40.642,229500.0
2004-05-06 11:30:00,75.68,75.68,75.41,75.41,144300.0,40.6313,40.6313,40.4863,40.4863,144300.0
2004-05-06 12:00:00,75.42,75.68,75.35,75.44,180400.0,40.4917,40.6313,40.4541,40.5024,180400.0
2004-05-06 12:30:00,75.4,75.68,75.29,75.64,223300.0,40.4809,40.6313,40.4219,40.6098,223300.0
2004-05-06 13:00:00,75.7,75.75,75.63,75.74,91100.0,40.642,40.6688,40.6044,40.6635,91100.0
2004-05-06 13:30:00,75.72,75.75,75.53,75.69,89200.0,40.6527,40.6688,40.5507,40.6366,89200.0
2004-05-06 14:00:00,75.66,75.93,75.6,75.73,194500.0,40.6205,40.7655,40.5883,40.6581,194500.0
2004-05-06 14:30:00,75.73,75.74,75.3,75.66,198500.0,40.6581,40.6635,40.4272,40.6205,198500.0
2004-05-06 15:00:00,75.73,76.45,75.67,76.31,472600.0,40.6581,41.0447,40.6259,40.9695,472600.0
2004-05-06 15:30:00,76.36,76.63,76.14,76.25,639800.0,40.9963,41.1413,40.8782,40.9373,639800.0
2004-05-07 09:30:00,76.5,76.95,76.15,76.3,534200.0,41.0715,41.3131,40.8836,40.9641,534200.0
2004-05-07 10:00:00,76.3,76.43,76.07,76.39,377100.0,40.9641,41.0339,40.8406,41.0124,377100.0
2004-05-07 10:30:00,76.4,76.9,76.36,76.61,323200.0,41.0178,41.2863,40.9963,41.1306,323200.0
2004-05-07 11:00:00,76.68,76.71,76.52,76.58,285400.0,41.1681,41.1842,41.0822,41.1144,285400.0
2004-05-07 11:30:00,76.59,76.6,76.5,76.53,238700.0,41.1198,41.1252,41.0715,41.0876,238700.0
2004-05-07 12:00:00,76.51,76.53,76.33,76.45,87000.0,41.0769,41.0876,40.9802,41.0447,87000.0
2004-05-07 12:30:00,76.47,76.58,76.45,76.54,97700.0,41.0554,41.1144,41.0447,41.093,97700.0
2004-05-07 13:00:00,76.54,76.59,76.51,76.53,99800.0,41.093,41.1198,41.0769,41.0876,99800.0
2004-05-07 13:30:00,76.55,76.55,75.76,75.91,188400.0,41.0983,41.0983,40.6742,40.7547,188400.0
2004-05-07 14:00:00,75.92,76.04,75.77,75.89,258700.0,40.7601,40.8245,40.6796,40.744,258700.0
2004-05-07 14:30:00,75.9,75.95,75.75,75.83,227600.0,40.7494,40.7762,40.6688,40.7118,227600.0
2004-05-07 15:00:00,75.9,76.05,75.51,75.57,265600.0,40.7494,40.8299,40.54,40.5722,265600.0
2004-05-07 15:30:00,75.57,76.0,75.55,75.55,383400.0,40.5722,40.8031,40.5615,40.5615,383400.0
2004-05-10 09:30:00,75.55,76.1,75.45,75.94,453100.0,40.5615,40.8567,40.5078,40.7708,453100.0
2004-05-10 10:00:00,75.92,76.15,75.34,75.57,299300.0,40.7601,40.8836,40.4487,40.5722,299300.0
2004-05-10 10:30:00,75.57,75.69,75.18,75.52,312100.0,40.5722,40.6366,40.3628,40.5454,312100.0
2004-05-10 11:00:00,75.51,75.6,75.36,75.58,393300.0,40.54,40.5883,40.4595,40.5776,393300.0
2004-05-10 11:30:00,75.58,75.81,75.5,75.66,384600.0,40.5776,40.7011,40.5346,40.6205,384600.0
2004-05-10 12:00:00,75.66,75.79,75.41,75.48,274400.0,40.6205,40.6903,40.4863,40.5239,274400.0
2004-05-10 12:30:00,75.53,75.79,75.32,75.75,248700.0,40.5507,40.6903,40.438,40.6688,248700.0
2004-05-10 13:00:00,75.76,75.85,75.5,75.5,245900.0,40.6742,40.7225,40.5346,40.5346,245900.0
2004-05-10 13:30:00,75.51,75.51,75.2,75.21,188600.0,40.54,40.54,40.3736,40.3789,188600.0
2004-05-10 14:00:00,75.22,75.32,74.75,74.9,255400.0,40.3843,40.438,40.132,40.2125,255400.0
2004-05-10 14:30:00,74.86,74.9,74.28,74.32,433800.0,40.191,40.2125,39.8796,39.9011,433800.0
2004-05-10 15:00:00,74.32,74.32,73.6,73.73,449900.0,39.9011,39.9011,39.5145,39.5843,449900.0
2004-05-10 15:30:00,73.72,74.32,73.58,74.32,685900.0,39.579,39.9011,39.5038,39.9011,685900.0
2004-05-11 09:30:00,73.95,74.47,73.95,74.19,385300.0,39.7024,39.9816,39.7024,39.8313,385300.0
2004-05-11 10:00:00,74.15,74.34,73.95,74.08,373100.0,39.8098,39.9118,39.7024,39.7722,373100.0
2004-05-11 10:30:00,74.05,74.69,74.02,74.33,270100.0,39.7561,40.0997,39.74,39.9065,270100.0
2004-05-11 11:00:00,74.33,74.49,74.26,74.4,205200.0,39.9065,39.9924,39.8689,39.944,205200.0
2004-05-11 11:30:00,74.43,74.53,74.29,74.29,150600.0,39.9602,40.0138,39.885,39.885,150600.0
2004-05-11 12:00:00,74.29,74.32,73.9,73.92,134900.0,39.885,39.9011,39.6756,39.6863,134900.0
2004-05-11 12:30:00,73.91,73.96,73.74,73.94,154200.0,39.681,39.7078,39.5897,39.6971,154200.0
2004-05-11 13:00:00,73.93,74.03,73.89,73.95,107700.0,39.6917,39.7454,39.6702,39.7024,107700.0
2004-05-11 13:30:00,73.94,73.95,73.59,73.65,178900.0,39.6971,39.7024,39.5092,39.5414,178900.0
2004-05-11 14:00:00,73.65,73.79,73.64,73.69,244000.0,39.5414,39.6165,39.536,39.5629,244000.0
2004-05-11 14:30:00,73.69,73.94,73.68,73.85,153800.0,39.5629,39.6971,39.5575,39.6488,153800.0
2004-05-11 15:00:00,73.85,74.08,73.84,73.89,176200.0,39.6488,39.7722,39.6434,39.6702,176200.0
2004-05-11 15:30:00,73.89,73.94,73.75,73.86,536300.0,39.6702,39.6971,39.5951,39.6541,536300.0
2004-05-12 09:30:00,73.25,74.0,73.23,73.81,275900.0,39.516,39.9206,39.5052,39.8181,275900.0
2004-05-12 10:00:00,73.81,73.82,73.15,73.17,264300.0,39.8181,39.8235,39.4621,39.4729,264300.0
2004-05-12 10:30:00,73.15,73.15,72.66,72.83,440400.0,39.4621,39.4621,39.1977,39.2895,440400.0
2004-05-12 11:00:00,72.88,72.88,72.39,72.41,293900.0,39.3164,39.3164,39.0521,39.0629,293900.0
2004-05-12 11:30:00,72.44,72.51,72.09,72.11,322800.0,39.0791,39.1168,38.8903,38.901,322800.0
2004-05-12 12:00:00,72.11,72.63,72.1,72.48,260800.0,38.901,39.1816,38.8956,39.1006,260800.0
2004-05-12 12:30:00,72.48,72.91,72.36,72.84,123500.0,39.1006,39.3326,39.0359,39.2949,123500.0
2004-05-12 13:00:00,72.84,72.99,72.67,72.73,116200.0,39.2949,39.3758,39.2031,39.2355,116200.0
2004-05-12 13:30:00,72.72,72.86,72.5,72.51,175000.0,39.2301,39.3056,39.1114,39.1168,175000.0
2004-05-12 14:00:00,72.52,72.9,72.5,72.85,241400.0,39.1222,39.3272,39.1114,39.3002,241400.0
2004-05-12 14:30:00,72.86,73.35,72.82,72.94,235600.0,39.3056,39.57,39.2841,39.3488,235600.0
2004-05-12 15:00:00,72.94,73.8,72.93,73.8,251500.0,39.3488,39.8127,39.3434,39.8127,251500.0
2004-05-12 15:30:00,73.78,73.8,73.51,73.7,320400.0,39.802,39.8127,39.6563,39.7588,320400.0
2004-05-13 09:30:00,73.55,73.95,73.49,73.56,175500.0,39.6779,39.8937,39.6455,39.6833,175500.0
2004-05-13 10:00:00,73.5,73.55,73.25,73.49,227800.0,39.6509,39.6779,39.516,39.6455,227800.0
2004-05-13 10:30:00,73.48,73.59,73.24,73.58,171900.0,39.6401,39.6995,39.5106,39.6941,171900.0
2004-05-13 11:00:00,73.54,73.56,73.34,73.35,141300.0,39.6725,39.6833,39.5646,39.57,141300.0
2004-05-13 11:30:00,73.35,73.75,73.35,73.61,161200.0,39.57,39.7858,39.57,39.7102,161200.0
2004-05-13 12:00:00,73.6,73.62,73.22,73.29,102400.0,39.7048,39.7156,39.4999,39.5376,102400.0
2004-05-13 12:30:00,73.29,73.41,73.18,73.25,94400.0,39.5376,39.6024,39.4783,39.516,94400.0
2004-05-13 13:00:00,73.25,73.43,73.25,73.3,80300.0,39.516,39.6131,39.516,39.543,80300.0
2004-05-13 13:30:00,73.29,73.35,73.07,73.18,104100.0,39.5376,39.57,39.4189,39.4783,104100.0
2004-05-13 14:00:00,73.18,73.3,73.07,73.28,177600.0,39.4783,39.543,39.4189,39.5322,177600.0
2004-05-13 14:30:00,73.24,73.26,73.11,73.23,151300.0,39.5106,39.5214,39.4405,39.5052,151300.0
2004-05-13 15:00:00,73.21,73.3,73.1,73.3,197700.0,39.4945,39.543,39.4351,39.543,197700.0
2004-05-13 15:30:00,73.3,73.49,73.11,73.28,292700.0,39.543,39.6455,39.4405,39.5322,292700.0
2004-05-14 09:30:00,73.26,73.8,72.98,73.51,171800.0,39.5214,39.8127,39.3704,39.6563,171800.0
2004-05-14 10:00:00,73.5,73.59,73.05,73.58,170700.0,39.6509,39.6995,39.4081,39.6941,170700.0
2004-05-14 10:30:00,73.57,74.49,73.46,74.2,191800.0,39.6887,40.185,39.6293,40.0285,191800.0
2004-05-14 11:00:00,74.22,74.41,74.07,74.1,165100.0,40.0393,40.1418,39.9584,39.9746,165100.0
2004-05-14 11:30:00,74.1,74.2,73.85,73.98,162600.0,39.9746,40.0285,39.8397,39.9098,162600.0
2004-05-14 12:00:00,74.06,74.3,73.63,74.14,133800.0,39.953,40.0825,39.721,39.9962,133800.0
2004-05-14 12:30:00,74.14,74.41,74.02,74.27,110100.0,39.9962,40.1418,39.9314,40.0663,110100.0
2004-05-14 13:00:00,74.29,74.49,74.25,74.38,106900.0,40.0771,40.185,40.0555,40.1256,106900.0
2004-05-14 13:30:00,74.39,74.47,74.15,74.3,94300.0,40.131,40.1742,40.0016,40.0825,94300.0
2004-05-14 14:00:00,74.26,74.45,74.13,74.27,129700.0,40.0609,40.1634,39.9908,40.0663,129700.0
2004-05-14 14:30:00,74.26,74.3,74.1,74.19,138000.0,40.0609,40.0825,39.9746,40.0231,138000.0
2004-05-14 15:00:00,74.26,74.26,73.81,74.01,78500.0,40.0609,40.0609,39.8181,39.926,78500.0
2004-05-14 15:30:00,74.0,74.09,73.81,73.87,262100.0,39.9206,39.9692,39.8181,39.8505,262100.0
2004-05-17 09:30:00,72.84,72.85,72.35,72.38,624900.0,39.2949,39.3002,39.0305,39.0467,624900.0
2004-05-17 10:00:00,72.38,72.68,72.35,72.61,470900.0,39.0467,39.2085,39.0305,39.1708,470900.0
2004-05-17 10:30:00,72.65,72.8,72.59,72.8,290600.0,39.1924,39.2733,39.16,39.2733,290600.0
2004-05-17 11:00:00,72.77,73.35,72.73,73.17,305800.0,39.2571,39.57,39.2355,39.4729,305800.0
2004-05-17 11:30:00,73.15,73.19,72.89,72.97,250500.0,39.4621,39.4837,39.3218,39.365,250500.0
2004-05-17 12:00:00,72.99,73.1,72.5,72.78,234700.0,39.3758,39.4351,39.1114,39.2625,234700.0
2004-05-17 12:30:00,72.78,72.95,72.77,72.93,137300.0,39.2625,39.3542,39.2571,39.3434,137300.0
2004-05-17 13:00:00,72.93,73.0,72.8,72.95,120800.0,39.3434,39.3812,39.2733,39.3542,120800.0
2004-05-17 13:30:00,72.95,73.03,72.74,72.82,214000.0,39.3542,39.3974,39.2409,39.2841,214000.0
2004-05-17 14:00:00,72.81,73.15,72.8,73.05,123000.0,39.2787,39.4621,39.2733,39.4081,123000.0
2004-05-17 14:30:00,73.06,73.13,72.75,73.1,231000.0,39.4135,39.4513,39.2463,39.4351,231000.0
2004-05-17 15:00:00,73.05,73.21,72.96,72.97,260200.0,39.4081,39.4945,39.3596,39.365,260200.0
2004-05-17 15:30:00,72.97,72.99,72.72,72.83,392200.0,39.365,39.3758,39.2301,39.2895,392200.0
2004-05-18 09:30:00,72.93,73.31,72.9,72.95,240200.0,39.3434,39.5484,39.3272,39.3542,240200.0
2004-05-18 10:00:00,72.99,73.1,72.55,72.78,475600.0,39.3758,39.4351,39.1384,39.2625,475600.0
2004-05-18 10:30:00,72.76,72.89,72.67,72.79,164300.0,39.2517,39.3218,39.2031,39.2679,164300.0
2004-05-18 11:00:00,72.78,72.87,72.66,72.76,193900.0,39.2625,39.311,39.1977,39.2517,193900.0
2004-05-18 11:30:00,72.75,72.88,72.69,72.72,81200.0,39.2463,39.3164,39.2139,39.2301,81200.0
2004-05-18 12:00:00,72.73,72.77,72.65,72.68,221200.0,39.2355,39.2571,39.1924,39.2085,221200.0
2004-05-18 12:30:00,72.68,72.71,72.6,72.61,206300.0,39.2085,39.2247,39.1654,39.1708,206300.0
2004-05-18 13:00:00,72.6,72.74,72.56,72.59,195700.0,39.1654,39.2409,39.1438,39.16,195700.0
2004-05-18 13:30:00,72.58,72.66,72.51,72.51,95600.0,39.1546,39.1977,39.1168,39.1168,95600.0
2004-05-18 14:00:00,72.5,72.64,72.39,72.47,229500.0,39.1114,39.187,39.0521,39.0953,229500.0
2004-05-18 14:30:00,72.46,72.46,72.27,72.31,176000.0,39.0899,39.0899,38.9874,39.0089,176000.0
2004-05-18 15:00:00,72.32,72.71,72.28,72.68,142000.0,39.0143,39.2247,38.9928,39.2085,142000.0
2004-05-18 15:30:00,72.68,72.7,72.48,72.6,252200.0,39.2085,39.2193,39.1006,39.1654,252200.0
2004-05-19 09:30:00,72.7,72.8,72.2,72.41,307400.0,39.2193,39.2733,38.9496,39.0629,307400.0
2004-05-19 10:00:00,72.42,72.65,72.4,72.41,224200.0,39.0683,39.1924,39.0575,39.0629,224200.0
2004-05-19 10:30:00,72.43,72.55,72.4,72.42,101300.0,39.0737,39.1384,39.0575,39.0683,101300.0
2004-05-19 11:00:00,72.43,72.49,72.34,72.34,80300.0,39.0737,39.106,39.0251,39.0251,80300.0
2004-05-19 11:30:00,72.35,72.38,72.28,72.38,115400.0,39.0305,39.0467,38.9928,39.0467,115400.0
2004-05-19 12:00:00,72.39,72.39,72.26,72.36,68600.0,39.0521,39.0521,38.982,39.0359,68600.0
2004-05-19 12:30:00,72.36,72.36,72.18,72.33,110800.0,39.0359,39.0359,38.9388,39.0197,110800.0
2004-05-19 13:00:00,72.33,72.41,72.15,72.2,95000.0,39.0197,39.0629,38.9226,38.9496,95000.0
2004-05-19 13:30:00,72.17,72.25,72.15,72.24,90800.0,38.9334,38.9766,38.9226,38.9712,90800.0
2004-05-19 14:00:00,72.25,72.25,71.81,71.82,267000.0,38.9766,38.9766,38.7392,38.7446,267000.0
2004-05-19 14:30:00,71.81,72.09,71.7,72.02,331900.0,38.7392,38.8903,38.6799,38.8525,331900.0
2004-05-19 15:00:00,72.05,73.0,71.9,71.95,382200.0,38.8687,39.3812,38.7878,38.8147,382200.0
2004-05-19 15:30:00,71.96,72.15,71.76,71.89,431600.0,38.8201,38.9226,38.7122,38.7824,431600.0
2004-05-20 09:30:00,72.2,72.56,72.12,72.16,248100.0,38.9496,39.1438,38.9064,38.928,248100.0
2004-05-20 10:00:00,72.11,72.11,71.9,71.92,348900.0,38.901,38.901,38.7878,38.7985,348900.0
2004-05-20 10:30:00,71.9,72.0,71.66,71.84,299400.0,38.7878,38.8417,38.6583,38.7554,299400.0
2004-05-20 11:00:00,71.84,71.95,71.78,71.82,118500.0,38.7554,38.8147,38.723,38.7446,118500.0
2004-05-20 11:30:00,71.85,71.88,71.74,71.82,142200.0,38.7608,38.777,38.7014,38.7446,142200.0
2004-05-20 12:00:00,71.77,71.89,71.47,71.47,341000.0,38.7176,38.7824,38.5558,38.5558,341000.0
2004-05-20 12:30:00,71.47,71.74,71.44,71.72,268100.0,38.5558,38.7014,38.5396,38.6906,268100.0
2004-05-20 13:00:00,71.73,71.96,71.73,71.96,193600.0,38.696,38.8201,38.696,38.8201,193600.0
2004-05-20 13:30:00,71.96,72.26,71.92,72.25,187300.0,38.8201,38.982,38.7985,38.9766,187300.0
2004-05-20 14:00:00,72.26,72.3,72.05,72.26,174700.0,38.982,39.0035,38.8687,38.982,174700.0
2004-05-20 14:30:00,72.26,72.34,72.13,72.28,154300.0,38.982,39.0251,38.9118,38.9928,154300.0
2004-05-20 15:00:00,72.27,72.48,72.06,72.48,148300.0,38.9874,39.1006,38.8741,39.1006,148300.0
2004-05-20 15:30:00,72.48,72.56,72.16,72.24,309000.0,39.1006,39.1438,38.928,38.9712,309000.0
2004-05-21 09:30:00,72.4,72.61,71.9,72.14,245900.0,39.0575,39.1708,38.7878,38.9172,245900.0
2004-05-21 10:00:00,72.14,72.16,71.86,71.88,136600.0,38.9172,38.928,38.7662,38.777,136600.0
2004-05-21 10:30:00,71.86,72.37,71.77,72.35,116200.0,38.7662,39.0413,38.7176,39.0305,116200.0
2004-05-21 11:00:00,72.36,72.49,72.25,72.27,93400.0,39.0359,39.106,38.9766,38.9874,93400.0
2004-05-21 11:30:00,72.28,72.69,72.16,72.27,116700.0,38.9928,39.2139,38.928,38.9874,116700.0
2004-05-21 12:00:00,72.25,72.46,72.22,72.39,85800.0,38.9766,39.0899,38.9604,39.0521,85800.0
2004-05-21 12:30:00,72.38,72.48,72.3,72.33,52300.0,39.0467,39.1006,39.0035,39.0197,52300.0
2004-05-21 13:00:00,72.32,72.33,72.1,72.1,81200.0,39.0143,39.0197,38.8956,38.8956,81200.0
2004-05-21 13:30:00,72.09,72.1,71.83,71.97,268200.0,38.8903,38.8956,38.75,38.8255,268200.0
2004-05-21 14:00:00,72.0,72.0,71.89,71.94,128200.0,38.8417,38.8417,38.7824,38.8093,128200.0
2004-05-21 14:30:00,71.95,72.0,71.5,71.62,171700.0,38.8147,38.8417,38.572,38.6367,171700.0
2004-05-21 15:00:00,71.61,71.89,71.61,71.76,130600.0,38.6313,38.7824,38.6313,38.7122,130600.0
2004-05-21 15:30:00,71.76,72.2,71.76,71.95,240900.0,38.7122,38.9496,38.7122,38.8147,240900.0
2004-05-24 09:30:00,72.1,72.1,71.6,71.66,277000.0,38.8956,38.8956,38.6259,38.6583,277000.0
2004-05-24 10:00:00,71.65,71.75,70.9,70.91,266100.0,38.6529,38.7068,38.2483,38.2537,266100.0
2004-05-24 10:30:00,70.91,71.06,70.75,70.76,334100.0,38.2537,38.3346,38.1674,38.1728,334100.0
2004-05-24 11:00:00,70.76,70.85,70.49,70.5,279600.0,38.1728,38.2213,38.0271,38.0325,279600.0
2004-05-24 11:30:00,70.5,70.82,70.31,70.82,387700.0,38.0325,38.2051,37.93,38.2051,387700.0
2004-05-24 12:00:00,70.83,70.89,70.7,70.76,173300.0,38.2105,38.2429,38.1404,38.1728,173300.0
2004-05-24 12:30:00,70.77,70.85,70.74,70.85,174300.0,38.1782,38.2213,38.162,38.2213,174300.0
2004-05-24 13:00:00,70.86,71.05,70.86,71.05,104800.0,38.2267,38.3292,38.2267,38.3292,104800.0
2004-05-24 13:30:00,71.06,71.29,71.06,71.21,254600.0,38.3346,38.4587,38.3346,38.4155,254600.0
2004-05-24 14:00:00,71.21,71.25,70.97,71.05,147800.0,38.4155,38.4371,38.286,38.3292,147800.0
2004-05-24 14:30:00,71.04,71.04,70.86,70.96,129300.0,38.3238,38.3238,38.2267,38.2807,129300.0
2004-05-24 15:00:00,70.96,71.12,70.91,71.02,171200.0,38.2807,38.367,38.2537,38.313,171200.0
2004-05-24 15:30:00,71.02,71.08,70.79,70.8,502400.0,38.313,38.3454,38.1889,38.1943,502400.0
2004-05-25 09:30:00,70.78,70.97,70.55,70.66,234000.0,38.1835,38.286,38.0595,38.1188,234000.0
2004-05-25 10:00:00,70.63,70.93,70.54,70.78,242100.0,38.1026,38.2645,38.0541,38.1835,242100.0
2004-05-25 10:30:00,70.88,70.88,70.52,70.85,243800.0,38.2375,38.2375,38.0433,38.2213,243800.0
2004-05-25 11:00:00,70.83,70.83,70.5,70.57,183200.0,38.2105,38.2105,38.0325,38.0703,183200.0
2004-05-25 11:30:00,70.58,70.89,70.5,70.85,126000.0,38.0757,38.2429,38.0325,38.2213,126000.0
2004-05-25 12:00:00,70.8,70.91,70.75,70.88,292200.0,38.1943,38.2537,38.1674,38.2375,292200.0
2004-05-25 12:30:00,70.9,71.18,70.89,71.12,212700.0,38.2483,38.3993,38.2429,38.367,212700.0
2004-05-25 13:00:00,71.13,71.5,71.1,71.5,193300.0,38.3724,38.572,38.3562,38.572,193300.0
2004-05-25 13:30:00,71.55,71.99,71.5,71.97,174700.0,38.5989,38.8363,38.572,38.8255,174700.0
2004-05-25 14:00:00,71.96,72.2,71.82,72.16,165300.0,38.8201,38.9496,38.7446,38.928,165300.0
2004-05-25 14:30:00,72.15,72.16,71.81,72.01,210900.0,38.9226,38.928,38.7392,38.8471,210900.0
2004-05-25 15:00:00,72.01,72.24,71.98,72.09,216200.0,38.8471,38.9712,38.8309,38.8903,216200.0
2004-05-25 15:30:00,72.08,72.19,71.93,72.07,383900.0,38.8849,38.9442,38.8039,38.8795,383900.0
2004-05-26 09:30:00,72.95,73.41,72.75,73.05,789700.0,39.3542,39.6024,39.2463,39.4081,789700.0
2004-05-26 10:00:00,73.04,73.46,72.94,73.39,459800.0,39.4027,39.6293,39.3488,39.5916,459800.0
2004-05-26 10:30:00,73.46,73.6,73.12,73.3,354400.0,39.6293,39.7048,39.4459,39.543,354400.0
2004-05-26 11:00:00,73.29,73.35,73.15,73.27,208500.0,39.5376,39.57,39.4621,39.5268,208500.0
2004-05-26 11:30:00,73.27,73.54,73.12,73.44,137700.0,39.5268,39.6725,39.4459,39.6185,137700.0
2004-05-26 12:00:00,73.44,73.58,73.34,73.45,128800.0,39.6185,39.6941,39.5646,39.6239,128800.0
2004-05-26 12:30:00,73.44,73.47,73.36,73.4,86800.0,39.6185,39.6347,39.5754,39.597,86800.0
2004-05-26 13:00:00,73.39,73.47,73.36,73.42,113300.0,39.5916,39.6347,39.5754,39.6077,113300.0
2004-05-26 13:30:00,73.41,73.62,73.31,73.37,225100.0,39.6024,39.7156,39.5484,39.5808,225100.0
2004-05-26 14:00:00,73.42,73.5,73.28,73.4,179200.0,39.6077,39.6509,39.5322,39.597,179200.0
2004-05-26 14:30:00,73.4,73.89,73.4,73.83,297100.0,39.597,39.8613,39.597,39.8289,297100.0
2004-05-26 15:00:00,73.82,73.84,73.58,73.61,272400.0,39.8235,39.8343,39.6941,39.7102,272400.0
2004-05-26 15:30:00,73.61,73.78,73.4,73.46,426000.0,39.7102,39.802,39.597,39.6293,426000.0
2004-05-27 09:30:00,73.95,74.31,73.72,74.27,254900.0,39.8937,40.0879,39.7696,40.0663,254900.0
2004-05-27 10:00:00,74.26,74.48,74.25,74.33,223600.0,40.0609,40.1796,40.0555,40.0987,223600.0
2004-05-27 10:30:00,74.31,74.31,74.15,74.24,212900.0,40.0879,40.0879,40.0016,40.0501,212900.0
2004-05-27 11:00:00,74.23,74.25,74.07,74.11,176200.0,40.0447,40.0555,39.9584,39.98,176200.0
2004-05-27 11:30:00,74.13,74.15,73.97,73.99,166200.0,39.9908,40.0016,39.9045,39.9152,166200.0
2004-05-27 12:00:00,73.99,74.21,73.98,74.18,99400.0,39.9152,40.0339,39.9098,40.0177,99400.0
2004-05-27 12:30:00,74.16,74.23,73.9,73.91,131700.0,40.007,40.0447,39.8667,39.8721,131700.0
2004-05-27 13:00:00,73.91,73.95,73.75,73.76,97600.0,39.8721,39.8937,39.7858,39.7912,97600.0
2004-05-27 13:30:00,73.77,73.85,73.61,73.66,141700.0,39.7966,39.8397,39.7102,39.7372,141700.0
2004-05-27 14:00:00,73.68,73.87,73.61,73.86,169700.0,39.748,39.8505,39.7102,39.8451,169700.0
2004-05-27 14:30:00,73.86,73.89,73.75,73.84,199900.0,39.8451,39.8613,39.7858,39.8343,199900.0
2004-05-27 15:00:00,73.84,74.0,73.81,73.9,181600.0,39.8343,39.9206,39.8181,39.8667,181600.0
2004-05-27 15:30:00,73.92,74.1,73.79,73.96,321800.0,39.8775,39.9746,39.8073,39.8991,321800.0
2004-05-28 09:30:00,73.67,73.94,73.26,73.5,207400.0,39.7426,39.8883,39.5214,39.6509,207400.0
2004-05-28 10:00:00,73.53,73.67,73.28,73.36,136200.0,39.6671,39.7426,39.5322,39.5754,136200.0
2004-05-28 10:30:00,73.42,73.45,73.25,73.27,110500.0,39.6077,39.6239,39.516,39.5268,110500.0
2004-05-28 11:00:00,73.27,73.27,73.19,73.22,185800.0,39.5268,39.5268,39.4837,39.4999,185800.0
2004-05-28 11:30:00,73.22,73.29,73.15,73.28,194900.0,39.4999,39.5376,39.4621,39.5322,194900.0
2004-05-28 12:00:00,73.26,73.4,73.14,73.15,106200.0,39.5214,39.597,39.4567,39.4621,106200.0
2004-05-28 12:30:00,73.14,73.2,73.1,73.17,74200.0,39.4567,39.4891,39.4351,39.4729,74200.0
2004-05-28 13:00:00,73.15,73.33,73.15,73.27,186500.0,39.4621,39.5592,39.4621,39.5268,186500.0
2004-05-28 13:30:00,73.26,73.32,73.21,73.29,60400.0,39.5214,39.5538,39.4945,39.5376,60400.0
2004-05-28 14:00:00,73.29,73.44,73.25,73.32,97400.0,39.5376,39.6185,39.516,39.5538,97400.0
2004-05-28 14:30:00,73.33,73.45,73.33,73.45,78300.0,39.5592,39.6239,39.5592,39.6239,78300.0
2004-05-28 15:00:00,73.43,73.78,73.42,73.77,131800.0,39.6131,39.802,39.6077,39.7966,131800.0
2004-05-28 15:30:00,73.76,73.95,73.48,73.62,261000.0,39.7912,39.8937,39.6401,39.7156,261000.0
2004-06-01 09:30:00,73.85,74.49,73.67,74.37,253700.0,39.8397,40.185,39.7426,40.1202,253700.0
2004-06-01 10:00:00,74.37,74.5,74.17,74.2,316200.0,40.1202,40.1904,40.0123,40.0285,316200.0
2004-06-01 10:30:00,74.22,74.34,74.17,74.29,201400.0,40.0393,40.1041,40.0123,40.0771,201400.0
2004-06-01 11:00:00,74.3,74.3,74.07,74.13,128400.0,40.0825,40.0825,39.9584,39.9908,128400.0
2004-06-01 11:30:00,74.13,74.32,74.07,74.13,186900.0,39.9908,40.0933,39.9584,39.9908,186900.0
2004-06-01 12:00:00,74.13,74.38,74.04,74.32,128100.0,39.9908,40.1256,39.9422,40.0933,128100.0
2004-06-01 12:30:00,74.32,74.49,74.25,74.45,154000.0,40.0933,40.185,40.0555,40.1634,154000.0
2004-06-01 13:00:00,74.45,74.52,74.24,74.27,173200.0,40.1634,40.2012,40.0501,40.0663,173200.0
2004-06-01 13:30:00,74.28,74.32,74.25,74.27,116500.0,40.0717,40.0933,40.0555,40.0663,116500.0
2004-06-01 14:00:00,74.26,74.4,74.22,74.25,183800.0,40.0609,40.1364,40.0393,40.0555,183800.0
2004-06-01 14:30:00,74.26,74.3,74.11,74.3,123600.0,40.0609,40.0825,39.98,40.0825,123600.0
2004-06-01 15:00:00,74.3,74.56,74.26,74.5,194700.0,40.0825,40.2227,40.0609,40.1904,194700.0
2004-06-01 15:30:00,74.5,74.75,74.44,74.6,422700.0,40.1904,40.3252,40.158,40.2443,422700.0
2004-06-02 09:30:00,74.95,74.99,74.55,74.55,249800.0,40.4331,40.4547,40.2173,40.2173,249800.0
2004-06-02 10:00:00,74.55,74.56,74.31,74.36,170200.0,40.2173,40.2227,40.0879,40.1148,170200.0
2004-06-02 10:30:00,74.35,74.85,74.09,74.25,373800.0,40.1095,40.3792,39.9692,40.0555,373800.0
2004-06-02 11:00:00,74.25,74.36,74.19,74.32,145500.0,40.0555,40.1148,40.0231,40.0933,145500.0
2004-06-02 11:30:00,74.34,74.58,74.15,74.21,99400.0,40.1041,40.2335,40.0016,40.0339,99400.0
2004-06-02 12:00:00,74.23,74.45,74.15,74.4,67500.0,40.0447,40.1634,40.0016,40.1364,67500.0
2004-06-02 12:30:00,74.4,74.56,74.4,74.48,466800.0,40.1364,40.2227,40.1364,40.1796,466800.0
2004-06-02 13:00:00,74.5,74.74,74.5,74.66,84900.0,40.1904,40.3198,40.1904,40.2767,84900.0
2004-06-02 13:30:00,74.67,74.83,74.67,74.76,108000.0,40.2821,40.3684,40.2821,40.3306,108000.0
2004-06-02 14:00:00,74.75,74.87,74.58,74.86,169000.0,40.3252,40.39,40.2335,40.3846,169000.0
2004-06-02 14:30:00,74.85,74.88,74.67,74.77,175800.0,40.3792,40.3954,40.2821,40.336,175800.0
2004-06-02 15:00:00,74.77,74.82,74.5,74.54,233000.0,40.336,40.363,40.1904,40.2119,233000.0
2004-06-02 15:30:00,74.54,74.58,74.32,74.51,286600.0,40.2119,40.2335,40.0933,40.1958,286600.0
2004-06-03 09:30:00,74.51,74.8,74.3,74.7,160100.0,40.1958,40.3522,40.0825,40.2983,160100.0
2004-06-03 10:00:00,74.7,74.78,74.63,74.69,142200.0,40.2983,40.3414,40.2605,40.2929,142200.0
2004-06-03 10:30:00,74.69,74.78,74.63,74.64,169000.0,40.2929,40.3414,40.2605,40.2659,169000.0
2004-06-03 11:00:00,74.63,74.81,74.54,74.81,156000.0,40.2605,40.3576,40.2119,40.3576,156000.0
2004-06-03 11:30:00,74.81,74.98,74.81,74.92,106300.0,40.3576,40.4493,40.3576,40.4169,106300.0
2004-06-03 12:00:00,74.92,75.2,74.89,75.17,206000.0,40.4169,40.568,40.4008,40.5518,206000.0
2004-06-03 12:30:00,75.18,75.4,75.17,75.33,166300.0,40.5572,40.6759,40.5518,40.6381,166300.0
2004-06-03 13:00:00,75.36,75.38,75.16,75.18,93000.0,40.6543,40.6651,40.5464,40.5572,93000.0
2004-06-03 13:30:00,75.17,75.19,74.86,74.91,120500.0,40.5518,40.5626,40.3846,40.4116,120500.0
2004-06-03 14:00:00,74.91,75.06,74.73,74.73,188100.0,40.4116,40.4925,40.3144,40.3144,188100.0
2004-06-03 14:30:00,74.74,74.82,74.65,74.75,169600.0,40.3198,40.363,40.2713,40.3252,169600.0
2004-06-03 15:00:00,74.75,74.79,74.57,74.7,136000.0,40.3252,40.3468,40.2281,40.2983,136000.0
2004-06-03 15:30:00,74.7,74.72,74.37,74.37,212600.0,40.2983,40.3091,40.1202,40.1202,212600.0
2004-06-04 09:30:00,74.6,75.15,74.5,75.06,335500.0,40.2443,40.541,40.1904,40.4925,335500.0
2004-06-04 10:00:00,75.05,75.38,74.75,75.35,361400.0,40.4871,40.6651,40.3252,40.6489,361400.0
2004-06-04 10:30:00,75.35,75.83,75.35,75.61,334400.0,40.6489,40.9079,40.6489,40.7892,334400.0
2004-06-04 11:00:00,75.61,75.65,75.35,75.48,232300.0,40.7892,40.8108,40.6489,40.719,232300.0
2004-06-04 11:30:00,75.48,75.48,75.31,75.43,103600.0,40.719,40.719,40.6273,40.6921,103600.0
2004-06-04 12:00:00,75.43,75.43,75.35,75.38,86200.0,40.6921,40.6921,40.6489,40.6651,86200.0
2004-06-04 12:30:00,75.39,75.45,75.35,75.42,149300.0,40.6705,40.7029,40.6489,40.6867,149300.0
2004-06-04 13:00:00,75.42,75.46,75.3,75.44,96000.0,40.6867,40.7083,40.6219,40.6975,96000.0
2004-06-04 13:30:00,75.43,75.46,75.26,75.29,67000.0,40.6921,40.7083,40.6004,40.6166,67000.0
2004-06-04 14:00:00,75.27,75.39,75.26,75.27,217600.0,40.6058,40.6705,40.6004,40.6058,217600.0
2004-06-04 14:30:00,75.26,75.3,74.98,74.99,178800.0,40.6004,40.6219,40.4493,40.4547,178800.0
2004-06-04 15:00:00,75.0,75.08,74.87,75.05,206600.0,40.4601,40.5033,40.39,40.4871,206600.0
2004-06-04 15:30:00,75.05,75.06,74.8,74.99,279400.0,40.4871,40.4925,40.3522,40.4547,279400.0
2004-06-07 09:30:00,75.65,75.65,75.16,75.32,257000.0,40.8108,40.8108,40.5464,40.6327,257000.0
2004-06-07 10:00:00,75.32,75.33,74.81,74.94,215100.0,40.6327,40.6381,40.3576,40.4277,215100.0
2004-06-07 10:30:00,74.96,75.1,74.1,74.95,166300.0,40.4385,40.5141,39.9746,40.4331,166300.0
2004-06-07 11:00:00,74.95,75.22,74.95,75.15,147900.0,40.4331,40.5788,40.4331,40.541,147900.0
2004-06-07 11:30:00,75.15,75.24,75.1,75.12,96200.0,40.541,40.5896,40.5141,40.5248,96200.0
2004-06-07 12:00:00,75.11,75.12,74.9,74.92,89400.0,40.5194,40.5248,40.4062,40.4169,89400.0
2004-06-07 12:30:00,74.92,74.98,74.86,74.97,63400.0,40.4169,40.4493,40.3846,40.4439,63400.0
2004-06-07 13:00:00,74.98,75.25,74.96,75.16,107400.0,40.4493,40.595,40.4385,40.5464,107400.0
2004-06-07 13:30:00,75.16,75.21,75.15,75.19,78800.0,40.5464,40.5734,40.541,40.5626,78800.0
2004-06-07 14:00:00,75.19,75.26,75.09,75.17,96500.0,40.5626,40.6004,40.5087,40.5518,96500.0
2004-06-07 14:30:00,75.15,75.59,75.13,75.37,168700.0,40.541,40.7784,40.5302,40.6597,168700.0
2004-06-07 15:00:00,75.35,75.67,75.3,75.56,189200.0,40.6489,40.8215,40.6219,40.7622,189200.0
2004-06-07 15:30:00,75.56,75.65,75.44,75.65,311600.0,40.7622,40.8108,40.6975,40.8108,311600.0
2004-06-08 09:30:00,75.2,75.65,75.12,75.46,194700.0,40.568,40.8108,40.5248,40.7083,194700.0
2004-06-08 10:00:00,75.46,75.47,75.16,75.19,134700.0,40.7083,40.7137,40.5464,40.5626,134700.0
2004-06-08 10:30:00,75.19,75.26,75.11,75.14,111900.0,40.5626,40.6004,40.5194,40.5356,111900.0
2004-06-08 11:00:00,75.14,75.18,75.02,75.06,101000.0,40.5356,40.5572,40.4709,40.4925,101000.0
2004-06-08 11:30:00,75.03,75.25,75.02,75.17,78400.0,40.4763,40.595,40.4709,40.5518,78400.0
2004-06-08 12:00:00,75.17,75.17,75.02,75.07,68500.0,40.5518,40.5518,40.4709,40.4979,68500.0
2004-06-08 12:30:00,75.04,75.17,75.02,75.08,56800.0,40.4817,40.5518,40.4709,40.5033,56800.0
2004-06-08 13:00:00,75.09,75.16,74.89,75.02,71600.0,40.5087,40.5464,40.4008,40.4709,71600.0
2004-06-08 13:30:00,75.01,75.12,74.85,75.03,70300.0,40.4655,40.5248,40.3792,40.4763,70300.0
2004-06-08 14:00:00,75.03,75.2,75.02,75.2,89300.0,40.4763,40.568,40.4709,40.568,89300.0
2004-06-08 14:30:00,75.2,75.36,75.2,75.29,111100.0,40.568,40.6543,40.568,40.6166,111100.0
2004-06-08 15:00:00,75.29,75.29,74.98,75.16,145700.0,40.6166,40.6166,40.4493,40.5464,145700.0
2004-06-08 15:30:00,75.16,75.49,75.14,75.37,279500.0,40.5464,40.7244,40.5356,40.6597,279500.0
2004-06-09 09:30:00,75.1,75.1,73.94,74.06,422000.0,40.5141,40.5141,39.8883,39.953,422000.0
2004-06-09 10:00:00,74.06,74.17,73.83,73.84,570400.0,39.953,40.0123,39.8289,39.8343,570400.0
2004-06-09 10:30:00,73.84,73.95,73.72,73.8,193800.0,39.8343,39.8937,39.7696,39.8127,193800.0
2004-06-09 11:00:00,73.8,73.95,73.62,73.67,178700.0,39.8127,39.8937,39.7156,39.7426,178700.0
2004-06-09 11:30:00,73.67,74.35,73.58,73.7,488600.0,39.7426,40.1095,39.6941,39.7588,488600.0
2004-06-09 12:00:00,73.7,73.7,73.51,73.6,130500.0,39.7588,39.7588,39.6563,39.7048,130500.0
2004-06-09 12:30:00,73.59,73.88,73.58,73.8,144700.0,39.6995,39.8559,39.6941,39.8127,144700.0
2004-06-09 13:00:00,73.81,73.82,73.57,73.67,112000.0,39.8181,39.8235,39.6887,39.7426,112000.0
2004-06-09 13:30:00,73.67,73.69,73.54,73.55,135000.0,39.7426,39.7534,39.6725,39.6779,135000.0
2004-06-09 14:00:00,73.56,73.64,73.46,73.64,146300.0,39.6833,39.7264,39.6293,39.7264,146300.0
2004-06-09 14:30:00,73.64,73.84,73.59,73.59,142100.0,39.7264,39.8343,39.6995,39.6995,142100.0
2004-06-09 15:00:00,73.6,73.68,73.5,73.67,219300.0,39.7048,39.748,39.6509,39.7426,219300.0
2004-06-09 15:30:00,73.65,73.68,73.52,73.57,440800.0,39.7318,39.748,39.6617,39.6887,440800.0
2004-06-10 09:30:00,74.0,74.0,73.44,73.68,244300.0,39.9206,39.9206,39.6185,39.748,244300.0
2004-06-10 10:00:00,73.68,73.75,73.46,73.49,107500.0,39.748,39.7858,39.6293,39.6455,107500.0
2004-06-10 10:30:00,73.45,73.53,73.31,73.42,74600.0,39.6239,39.6671,39.5484,39.6077,74600.0
2004-06-10 11:00:00,73.41,73.7,73.36,73.5,109500.0,39.6024,39.7588,39.5754,39.6509,109500.0
2004-06-10 11:30:00,73.53,74.05,73.49,74.01,140900.0,39.6671,39.9476,39.6455,39.926,140900.0
2004-06-10 12:00:00,74.01,74.02,73.94,73.99,58400.0,39.926,39.9314,39.8883,39.9152,58400.0
2004-06-10 12:30:00,73.99,74.12,73.96,73.99,76600.0,39.9152,39.9854,39.8991,39.9152,76600.0
2004-06-10 13:00:00,73.99,74.15,73.93,74.12,83300.0,39.9152,40.0016,39.8829,39.9854,83300.0
2004-06-10 13:30:00,74.1,74.12,73.72,73.76,103100.0,39.9746,39.9854,39.7696,39.7912,103100.0
2004-06-10 14:00:00,73.75,73.93,73.75,73.89,90300.0,39.7858,39.8829,39.7858,39.8613,90300.0
2004-06-10 14:30:00,73.89,73.9,73.69,73.71,106900.0,39.8613,39.8667,39.7534,39.7642,106900.0
2004-06-10 15:00:00,73.7,73.75,73.47,73.48,156200.0,39.7588,39.7858,39.6347,39.6401,156200.0
2004-06-10 15:30:00,73.48,73.67,73.46,73.64,301000.0,39.6401,39.7426,39.6293,39.7264,301000.0
2004-06-14 09:30:00,73.3,73.56,73.25,73.41,231100.0,39.543,39.6833,39.516,39.6024,231100.0
2004-06-14 10:00:00,73.38,73.62,73.36,73.52,131900.0,39.5862,39.7156,39.5754,39.6617,131900.0
2004-06-14 10:30:00,73.54,73.9,73.46,73.83,95600.0,39.6725,39.8667,39.6293,39.8289,95600.0
2004-06-14 11:00:00,73.8,74.05,73.77,73.85,116900.0,39.8127,39.9476,39.7966,39.8397,116900.0
2004-06-14 11:30:00,73.85,74.0,73.77,73.82,101200.0,39.8397,39.9206,39.7966,39.8235,101200.0
2004-06-14 12:00:00,73.82,73.92,73.6,73.61,127100.0,39.8235,39.8775,39.7048,39.7102,127100.0
2004-06-14 12:30:00,73.62,73.69,73.36,73.46,174300.0,39.7156,39.7534,39.5754,39.6293,174300.0
2004-06-14 13:00:00,73.46,73.5,73.35,73.35,124100.0,39.6293,39.6509,39.57,39.57,124100.0
2004-06-14 13:30:00,73.36,73.43,73.22,73.22,156900.0,39.5754,39.6131,39.4999,39.4999,156900.0
2004-06-14 14:00:00,73.23,73.33,73.12,73.13,145000.0,39.5052,39.5592,39.4459,39.4513,145000.0
2004-06-14 14:30:00,73.13,73.13,72.78,72.81,288600.0,39.4513,39.4513,39.2625,39.2787,288600.0
2004-06-14 15:00:00,72.81,72.86,72.52,72.61,384600.0,39.2787,39.3056,39.1222,39.1708,384600.0
2004-06-14 15:30:00,72.62,72.71,72.53,72.68,545200.0,39.1762,39.2247,39.1276,39.2085,545200.0
2004-06-15 09:30:00,73.2,73.29,72.89,72.98,197800.0,39.4891,39.5376,39.3218,39.3704,197800.0
2004-06-15 10:00:00,72.99,73.3,72.96,73.22,168500.0,39.3758,39.543,39.3596,39.4999,168500.0
2004-06-15 10:30:00,73.22,73.28,72.92,72.95,213800.0,39.4999,39.5322,39.338,39.3542,213800.0
2004-06-15 11:00:00,72.95,73.01,72.72,72.87,188700.0,39.3542,39.3866,39.2301,39.311,188700.0
2004-06-15 11:30:00,72.88,73.05,72.88,72.98,138200.0,39.3164,39.4081,39.3164,39.3704,138200.0
2004-06-15 12:00:00,72.99,73.14,72.96,73.1,95500.0,39.3758,39.4567,39.3596,39.4351,95500.0
2004-06-15 12:30:00,73.1,73.23,73.04,73.12,81000.0,39.4351,39.5052,39.4027,39.4459,81000.0
2004-06-15 13:00:00,73.13,73.16,72.98,73.07,97200.0,39.4513,39.4675,39.3704,39.4189,97200.0
2004-06-15 13:30:00,73.07,73.09,72.96,73.0,62800.0,39.4189,39.4297,39.3596,39.3812,62800.0
2004-06-15 14:00:00,73.0,73.03,72.82,72.83,64600.0,39.3812,39.3974,39.2841,39.2895,64600.0
2004-06-15 14:30:00,72.83,72.99,72.82,72.85,113800.0,39.2895,39.3758,39.2841,39.3002,113800.0
2004-06-15 15:00:00,72.84,72.94,72.54,72.73,186300.0,39.2949,39.3488,39.133,39.2355,186300.0
2004-06-15 15:30:00,72.74,72.82,72.4,72.61,425500.0,39.2409,39.2841,39.0575,39.1708,425500.0
2004-06-16 09:30:00,72.8,73.21,72.74,72.9,173700.0,39.2733,39.4945,39.2409,39.3272,173700.0
2004-06-16 10:00:00,72.92,72.92,72.75,72.76,142100.0,39.338,39.338,39.2463,39.2517,142100.0
2004-06-16 10:30:00,72.77,73.02,72.6,72.96,108000.0,39.2571,39.392,39.1654,39.3596,108000.0
2004-06-16 11:00:00,73.0,73.38,72.94,73.25,151900.0,39.3812,39.5862,39.3488,39.516,151900.0
2004-06-16 11:30:00,73.25,73.69,73.16,73.65,100300.0,39.516,39.7534,39.4675,39.7318,100300.0
2004-06-16 12:00:00,73.65,73.72,73.42,73.42,113400.0,39.7318,39.7696,39.6077,39.6077,113400.0
2004-06-16 12:30:00,73.43,73.88,73.43,73.65,103100.0,39.6131,39.8559,39.6131,39.7318,103100.0
2004-06-16 13:00:00,73.68,73.8,73.64,73.72,48800.0,39.748,39.8127,39.7264,39.7696,48800.0
2004-06-16 13:30:00,73.75,73.83,73.71,73.79,44100.0,39.7858,39.8289,39.7642,39.8073,44100.0
2004-06-16 14:00:00,73.82,73.91,73.5,73.53,212200.0,39.8235,39.8721,39.6509,39.6671,212200.0
2004-06-16 14:30:00,73.53,73.54,73.4,73.42,142100.0,39.6671,39.6725,39.597,39.6077,142100.0
2004-06-16 15:00:00,73.42,73.6,73.41,73.51,154100.0,39.6077,39.7048,39.6024,39.6563,154100.0
2004-06-16 15:30:00,73.51,73.52,73.18,73.3,376000.0,39.6563,39.6617,39.4783,39.543,376000.0
2004-06-17 09:30:00,72.9,72.95,72.63,72.66,206600.0,39.3272,39.3542,39.1816,39.1977,206600.0
2004-06-17 10:00:00,72.67,72.9,72.61,72.66,93700.0,39.2031,39.3272,39.1708,39.1977,93700.0
2004-06-17 10:30:00,72.66,72.96,72.58,72.95,122400.0,39.1977,39.3596,39.1546,39.3542,122400.0
2004-06-17 11:00:00,72.95,72.95,72.79,72.9,96500.0,39.3542,39.3542,39.2679,39.3272,96500.0
2004-06-17 11:30:00,72.9,73.18,72.89,73.0,127900.0,39.3272,39.4783,39.3218,39.3812,127900.0
2004-06-17 12:00:00,73.0,73.0,72.85,72.94,97900.0,39.3812,39.3812,39.3002,39.3488,97900.0
2004-06-17 12:30:00,72.94,72.95,72.85,72.93,67400.0,39.3488,39.3542,39.3002,39.3434,67400.0
2004-06-17 13:00:00,72.92,73.14,72.8,73.12,65800.0,39.338,39.4567,39.2733,39.4459,65800.0
2004-06-17 13:30:00,73.12,73.18,73.01,73.13,68800.0,39.4459,39.4783,39.3866,39.4513,68800.0
2004-06-17 14:00:00,73.16,73.24,73.11,73.19,77200.0,39.4675,39.5106,39.4405,39.4837,77200.0
2004-06-17 14:30:00,73.19,73.43,73.16,73.3,141400.0,39.4837,39.6131,39.4675,39.543,141400.0
2004-06-17 15:00:00,73.31,73.57,73.26,73.53,192100.0,39.5484,39.6887,39.5214,39.6671,192100.0
2004-06-17 15:30:00,73.53,73.69,73.4,73.52,360500.0,39.6671,39.7534,39.597,39.6617,360500.0
2004-06-18 09:30:00,73.0,73.49,73.0,73.47,592800.0,39.3812,39.6455,39.3812,39.6347,592800.0
2004-06-18 10:00:00,73.47,73.82,73.47,73.76,285500.0,39.6347,39.8235,39.6347,39.7912,285500.0
2004-06-18 10:30:00,73.77,73.95,73.73,73.81,182200.0,39.7966,39.8937,39.775,39.8181,182200.0
2004-06-18 11:00:00,73.81,73.95,73.8,73.93,143600.0,39.8181,39.8937,39.8127,39.8829,143600.0
2004-06-18 11:30:00,73.93,74.02,73.75,73.76,185000.0,39.8829,39.9314,39.7858,39.7912,185000.0
2004-06-18 12:00:00,73.76,73.99,73.72,73.91,125000.0,39.7912,39.9152,39.7696,39.8721,125000.0
2004-06-18 12:30:00,73.92,73.98,73.88,73.97,113700.0,39.8775,39.9098,39.8559,39.9045,113700.0
2004-06-18 13:00:00,73.97,73.97,73.77,73.85,197000.0,39.9045,39.9045,39.7966,39.8397,197000.0
2004-06-18 13:30:00,73.86,73.9,73.82,73.86,117000.0,39.8451,39.8667,39.8235,39.8451,117000.0
2004-06-18 14:00:00,73.88,74.07,73.88,73.98,157200.0,39.8559,39.9584,39.8559,39.9098,157200.0
2004-06-18 14:30:00,73.99,74.02,73.64,73.73,180400.0,39.9152,39.9314,39.7264,39.775,180400.0
2004-06-18 15:00:00,73.7,73.84,73.67,73.72,271200.0,39.7588,39.8343,39.7426,39.7696,271200.0
2004-06-18 15:30:00,73.72,73.72,73.5,73.64,458000.0,39.7696,39.7696,39.6509,39.7264,458000.0
2004-06-21 09:30:00,73.3,73.47,73.26,73.39,131500.0,39.543,39.6347,39.5214,39.5916,131500.0
2004-06-21 10:00:00,73.39,73.45,73.16,73.27,90600.0,39.5916,39.6239,39.4675,39.5268,90600.0
2004-06-21 10:30:00,73.31,73.39,73.08,73.08,87000.0,39.5484,39.5916,39.4243,39.4243,87000.0
2004-06-21 11:00:00,73.08,73.1,72.88,73.0,88100.0,39.4243,39.4351,39.3164,39.3812,88100.0
2004-06-21 11:30:00,72.99,73.19,72.99,73.04,114300.0,39.3758,39.4837,39.3758,39.4027,114300.0
2004-06-21 12:00:00,73.06,73.12,73.03,73.08,112900.0,39.4135,39.4459,39.3974,39.4243,112900.0
2004-06-21 12:30:00,73.07,73.14,72.98,72.98,68300.0,39.4189,39.4567,39.3704,39.3704,68300.0
2004-06-21 13:00:00,72.97,72.98,72.82,72.85,111000.0,39.365,39.3704,39.2841,39.3002,111000.0
2004-06-21 13:30:00,72.86,72.98,72.85,72.92,45300.0,39.3056,39.3704,39.3002,39.338,45300.0
2004-06-21 14:00:00,72.91,72.93,72.78,72.89,129400.0,39.3326,39.3434,39.2625,39.3218,129400.0
2004-06-21 14:30:00,72.9,72.94,72.75,72.81,161500.0,39.3272,39.3488,39.2463,39.2787,161500.0
2004-06-21 15:00:00,72.81,72.98,72.75,72.83,188500.0,39.2787,39.3704,39.2463,39.2895,188500.0
2004-06-21 15:30:00,72.85,72.86,72.73,72.75,265000.0,39.3002,39.3056,39.2355,39.2463,265000.0
2004-06-22 09:30:00,72.67,72.69,72.46,72.58,238800.0,39.2031,39.2139,39.0899,39.1546,238800.0
2004-06-22 10:00:00,72.58,72.65,72.48,72.55,246200.0,39.1546,39.1924,39.1006,39.1384,246200.0
2004-06-22 10:30:00,72.54,72.75,72.47,72.52,354200.0,39.133,39.2463,39.0953,39.1222,354200.0
2004-06-22 11:00:00,72.51,72.59,72.42,72.48,124000.0,39.1168,39.16,39.0683,39.1006,124000.0
2004-06-22 11:30:00,72.48,72.63,72.41,72.6,98100.0,39.1006,39.1816,39.0629,39.1654,98100.0
2004-06-22 12:00:00,72.59,72.99,72.59,72.84,133400.0,39.16,39.3758,39.16,39.2949,133400.0
2004-06-22 12:30:00,72.84,73.12,72.72,72.75,162100.0,39.2949,39.4459,39.2301,39.2463,162100.0
2004-06-22 13:00:00,72.75,72.75,72.6,72.63,79700.0,39.2463,39.2463,39.1654,39.1816,79700.0
2004-06-22 13:30:00,72.62,72.65,72.47,72.6,126100.0,39.1762,39.1924,39.0953,39.1654,126100.0
2004-06-22 14:00:00,72.59,72.67,72.57,72.6,198200.0,39.16,39.2031,39.1492,39.1654,198200.0
2004-06-22 14:30:00,72.61,73.05,72.6,72.93,229100.0,39.1708,39.4081,39.1654,39.3434,229100.0
2004-06-22 15:00:00,72.92,72.98,72.73,72.77,189200.0,39.338,39.3704,39.2355,39.2571,189200.0
2004-06-22 15:30:00,72.78,73.2,72.78,72.91,238700.0,39.2625,39.4891,39.2625,39.3326,238700.0
2004-06-23 09:30:00,72.65,72.87,72.55,72.58,120400.0,39.1924,39.311,39.1384,39.1546,120400.0
2004-06-23 10:00:00,72.59,72.66,72.56,72.59,90800.0,39.16,39.1977,39.1438,39.16,90800.0
2004-06-23 10:30:00,72.59,72.62,72.18,72.21,196800.0,39.16,39.1762,38.9388,38.955,196800.0
2004-06-23 11:00:00,72.21,72.29,72.1,72.12,149000.0,38.955,38.9981,38.8956,38.9064,149000.0
2004-06-23 11:30:00,72.12,72.27,72.12,72.19,93300.0,38.9064,38.9874,38.9064,38.9442,93300.0
2004-06-23 12:00:00,72.2,72.29,72.16,72.26,83800.0,38.9496,38.9981,38.928,38.982,83800.0
2004-06-23 12:30:00,72.26,72.35,72.22,72.22,86900.0,38.982,39.0305,38.9604,38.9604,86900.0
2004-06-23 13:00:00,72.23,72.43,72.23,72.27,87700.0,38.9658,39.0737,38.9658,38.9874,87700.0
2004-06-23 13:30:00,72.27,72.34,72.2,72.26,74900.0,38.9874,39.0251,38.9496,38.982,74900.0
2004-06-23 14:00:00,72.27,72.37,72.21,72.28,103100.0,38.9874,39.0413,38.955,38.9928,103100.0
2004-06-23 14:30:00,72.28,72.4,72.22,72.35,247900.0,38.9928,39.0575,38.9604,39.0305,247900.0
2004-06-23 15:00:00,72.37,73.09,72.37,72.95,234500.0,39.0413,39.4297,39.0413,39.3542,234500.0
2004-06-23 15:30:00,72.95,73.49,72.87,73.14,473200.0,39.3542,39.6455,39.311,39.4567,473200.0
2004-06-24 09:30:00,72.65,72.97,72.52,72.74,188200.0,39.1924,39.365,39.1222,39.2409,188200.0
2004-06-24 10:00:00,72.74,72.89,72.59,72.73,106600.0,39.2409,39.3218,39.16,39.2355,106600.0
2004-06-24 10:30:00,72.71,73.05,72.63,72.95,124800.0,39.2247,39.4081,39.1816,39.3542,124800.0
2004-06-24 11:00:00,72.95,73.11,72.84,73.0,94000.0,39.3542,39.4405,39.2949,39.3812,94000.0
2004-06-24 11:30:00,73.0,73.14,72.71,72.72,101800.0,39.3812,39.4567,39.2247,39.2301,101800.0
2004-06-24 12:00:00,72.71,72.97,72.69,72.95,58600.0,39.2247,39.365,39.2139,39.3542,58600.0
2004-06-24 12:30:00,72.97,73.06,72.92,72.97,37000.0,39.365,39.4135,39.338,39.365,37000.0
2004-06-24 13:00:00,72.97,72.99,72.8,72.92,40300.0,39.365,39.3758,39.2733,39.338,40300.0
2004-06-24 13:30:00,72.92,72.98,72.77,72.84,62000.0,39.338,39.3704,39.2571,39.2949,62000.0
2004-06-24 14:00:00,72.82,73.01,72.73,72.78,73400.0,39.2841,39.3866,39.2355,39.2625,73400.0
2004-06-24 14:30:00,72.79,73.0,72.76,72.82,59200.0,39.2679,39.3812,39.2517,39.2841,59200.0
2004-06-24 15:00:00,72.82,72.9,72.67,72.9,121800.0,39.2841,39.3272,39.2031,39.3272,121800.0
2004-06-24 15:30:00,72.89,72.93,72.7,72.85,211000.0,39.3218,39.3434,39.2193,39.3002,211000.0
2004-06-25 09:30:00,72.15,72.2,71.8,71.84,502700.0,38.9226,38.9496,38.7338,38.7554,502700.0
2004-06-25 10:00:00,71.85,71.85,71.41,71.43,564800.0,38.7608,38.7608,38.5234,38.5342,564800.0
2004-06-25 10:30:00,71.46,71.64,71.39,71.44,480900.0,38.5504,38.6475,38.5126,38.5396,480900.0
2004-06-25 11:00:00,71.44,71.61,71.44,71.55,206600.0,38.5396,38.6313,38.5396,38.5989,206600.0
2004-06-25 11:30:00,71.57,71.59,71.4,71.56,176800.0,38.6097,38.6205,38.518,38.6043,176800.0
2004-06-25 12:00:00,71.56,71.59,71.49,71.51,193500.0,38.6043,38.6205,38.5666,38.5774,193500.0
2004-06-25 12:30:00,71.51,71.7,71.5,71.7,241000.0,38.5774,38.6799,38.572,38.6799,241000.0
2004-06-25 13:00:00,71.7,71.72,71.55,71.7,162900.0,38.6799,38.6906,38.5989,38.6799,162900.0
2004-06-25 13:30:00,71.7,71.92,71.7,71.88,134700.0,38.6799,38.7985,38.6799,38.777,134700.0
2004-06-25 14:00:00,71.86,71.87,71.63,71.72,153900.0,38.7662,38.7716,38.6421,38.6906,153900.0
2004-06-25 14:30:00,71.71,71.79,71.61,71.61,131200.0,38.6853,38.7284,38.6313,38.6313,131200.0
2004-06-25 15:00:00,71.61,71.68,71.49,71.52,351900.0,38.6313,38.6691,38.5666,38.5828,351900.0
2004-06-25 15:30:00,71.52,71.6,71.41,71.6,627000.0,38.5828,38.6259,38.5234,38.6259,627000.0
2004-06-28 09:30:00,71.75,71.75,71.55,71.67,382900.0,38.7068,38.7068,38.5989,38.6637,382900.0
2004-06-28 10:00:00,71.67,71.94,71.63,71.83,145700.0,38.6637,38.8093,38.6421,38.75,145700.0
2004-06-28 10:30:00,71.83,71.86,71.62,71.67,96300.0,38.75,38.7662,38.6367,38.6637,96300.0
2004-06-28 11:00:00,71.68,71.73,71.51,71.73,132500.0,38.6691,38.696,38.5774,38.696,132500.0
2004-06-28 11:30:00,71.72,71.78,71.57,71.68,109200.0,38.6906,38.723,38.6097,38.6691,109200.0
2004-06-28 12:00:00,71.67,71.88,71.65,71.87,138900.0,38.6637,38.777,38.6529,38.7716,138900.0
2004-06-28 12:30:00,71.88,72.07,71.65,72.07,130300.0,38.777,38.8795,38.6529,38.8795,130300.0
2004-06-28 13:00:00,72.07,72.41,72.07,72.21,172200.0,38.8795,39.0629,38.8795,38.955,172200.0
2004-06-28 13:30:00,72.21,72.33,72.1,72.17,254400.0,38.955,39.0197,38.8956,38.9334,254400.0
2004-06-28 14:00:00,72.17,72.33,72.06,72.15,302100.0,38.9334,39.0197,38.8741,38.9226,302100.0
2004-06-28 14:30:00,72.15,72.15,71.75,71.81,236800.0,38.9226,38.9226,38.7068,38.7392,236800.0
2004-06-28 15:00:00,71.84,71.84,71.66,71.69,304200.0,38.7554,38.7554,38.6583,38.6745,304200.0
2004-06-28 15:30:00,71.69,71.82,71.65,71.71,436500.0,38.6745,38.7446,38.6529,38.6853,436500.0
2004-06-29 09:30:00,71.6,71.71,71.38,71.71,245200.0,38.6259,38.6853,38.5072,38.6853,245200.0
2004-06-29 10:00:00,71.75,72.01,71.49,72.0,192200.0,38.7068,38.8471,38.5666,38.8417,192200.0
2004-06-29 10:30:00,72.0,72.13,71.91,71.94,388200.0,38.8417,38.9118,38.7931,38.8093,388200.0
2004-06-29 11:00:00,71.93,71.95,71.84,71.85,516700.0,38.8039,38.8147,38.7554,38.7608,516700.0
2004-06-29 11:30:00,71.84,71.85,71.74,71.74,645900.0,38.7554,38.7608,38.7014,38.7014,645900.0
2004-06-29 12:00:00,71.7,71.75,71.55,71.57,408400.0,38.6799,38.7068,38.5989,38.6097,408400.0
2004-06-29 12:30:00,71.58,71.7,71.5,71.6,159500.0,38.6151,38.6799,38.572,38.6259,159500.0
2004-06-29 13:00:00,71.59,71.6,71.1,71.1,172900.0,38.6205,38.6259,38.3562,38.3562,172900.0
2004-06-29 13:30:00,71.09,71.2,70.94,70.95,305700.0,38.3508,38.4101,38.2699,38.2753,305700.0
2004-06-29 14:00:00,70.95,71.1,70.44,70.44,617100.0,38.2753,38.3562,38.0001,38.0001,617100.0
2004-06-29 14:30:00,70.44,70.6,70.25,70.42,687900.0,38.0001,38.0864,37.8976,37.9893,687900.0
2004-06-29 15:00:00,70.42,70.55,70.2,70.21,647000.0,37.9893,38.0595,37.8707,37.8761,647000.0
2004-06-29 15:30:00,70.15,70.21,69.82,70.21,1108000.0,37.8437,37.8761,37.6657,37.8761,1108000.0
2004-06-30 09:30:00,70.25,70.73,70.1,70.43,590700.0,37.8976,38.1566,37.8167,37.9947,590700.0
2004-06-30 10:00:00,70.42,70.5,69.91,69.95,495100.0,37.9893,38.0325,37.7142,37.7358,495100.0
2004-06-30 10:30:00,69.94,70.37,69.91,70.37,498800.0,37.7304,37.9624,37.7142,37.9624,498800.0
2004-06-30 11:00:00,70.38,70.45,70.33,70.34,260300.0,37.9678,38.0055,37.9408,37.9462,260300.0
2004-06-30 11:30:00,70.34,70.35,70.0,70.05,236300.0,37.9462,37.9516,37.7628,37.7897,236300.0
2004-06-30 12:00:00,70.04,70.13,70.01,70.04,113900.0,37.7843,37.8329,37.7682,37.7843,113900.0
2004-06-30 12:30:00,70.04,70.04,69.7,69.92,232200.0,37.7843,37.7843,37.6009,37.7196,232200.0
2004-06-30 13:00:00,69.92,69.92,69.77,69.78,135400.0,37.7196,37.7196,37.6387,37.6441,135400.0
2004-06-30 13:30:00,69.78,69.82,69.47,69.58,303800.0,37.6441,37.6657,37.4768,37.5362,303800.0
2004-06-30 14:00:00,69.58,69.78,69.48,69.73,754400.0,37.5362,37.6441,37.4822,37.6171,754400.0
2004-06-30 14:30:00,69.72,69.82,69.55,69.82,310500.0,37.6117,37.6657,37.52,37.6657,310500.0
2004-06-30 15:00:00,69.82,69.94,69.63,69.8,507100.0,37.6657,37.7304,37.5632,37.6549,507100.0
2004-06-30 15:30:00,69.79,70.03,69.78,69.95,573000.0,37.6495,37.7789,37.6441,37.7358,573000.0
2004-07-01 09:30:00,69.91,70.3,69.8,69.82,251400.0,37.7142,37.9246,37.6549,37.6657,251400.0
2004-07-01 10:00:00,69.82,69.83,69.52,69.6,353600.0,37.6657,37.6711,37.5038,37.547,353600.0
2004-07-01 10:30:00,69.59,69.6,69.21,69.3,270700.0,37.5416,37.547,37.3366,37.3851,270700.0
2004-07-01 11:00:00,69.31,69.37,68.56,68.72,480900.0,37.3905,37.4229,36.9859,37.0722,480900.0
2004-07-01 11:30:00,68.7,68.71,68.5,68.65,413100.0,37.0615,37.0669,36.9536,37.0345,413100.0
2004-07-01 12:00:00,68.66,68.68,68.53,68.54,178900.0,37.0399,37.0507,36.9697,36.9751,178900.0
2004-07-01 12:30:00,68.53,68.55,68.35,68.35,271000.0,36.9697,36.9805,36.8726,36.8726,271000.0
2004-07-01 13:00:00,68.35,68.46,68.23,68.3,515600.0,36.8726,36.932,36.8079,36.8457,515600.0
2004-07-01 13:30:00,68.3,68.5,68.27,68.37,268500.0,36.8457,36.9536,36.8295,36.8834,268500.0
2004-07-01 14:00:00,68.37,68.83,68.36,68.76,269100.0,36.8834,37.1316,36.878,37.0938,269100.0
2004-07-01 14:30:00,68.77,69.0,68.77,68.93,535000.0,37.0992,37.2233,37.0992,37.1855,535000.0
2004-07-01 15:00:00,68.93,68.93,68.68,68.69,306400.0,37.1855,37.1855,37.0507,37.0561,306400.0
2004-07-01 15:30:00,68.68,69.12,68.68,68.94,446500.0,37.0507,37.288,37.0507,37.1909,446500.0
2004-07-02 09:30:00,68.94,69.23,68.78,69.21,395000.0,37.1909,37.3474,37.1046,37.3366,395000.0
2004-07-02 10:00:00,69.2,69.25,69.05,69.19,445900.0,37.3312,37.3582,37.2503,37.3258,445900.0
2004-07-02 10:30:00,69.22,69.67,69.22,69.58,319500.0,37.342,37.5847,37.342,37.5362,319500.0
2004-07-02 11:00:00,69.58,69.81,69.58,69.68,272000.0,37.5362,37.6603,37.5362,37.5901,272000.0
2004-07-02 11:30:00,69.71,69.71,69.48,69.58,147000.0,37.6063,37.6063,37.4822,37.5362,147000.0
2004-07-02 12:00:00,69.59,69.62,69.1,69.19,169900.0,37.5416,37.5578,37.2772,37.3258,169900.0
2004-07-02 12:30:00,69.23,69.42,69.19,69.38,88900.0,37.3474,37.4499,37.3258,37.4283,88900.0
2004-07-02 13:00:00,69.39,69.56,69.29,69.5,157900.0,37.4337,37.5254,37.3797,37.493,157900.0
2004-07-02 13:30:00,69.5,69.69,69.47,69.69,204200.0,37.493,37.5955,37.4768,37.5955,204200.0
2004-07-02 14:00:00,69.68,69.69,69.49,69.51,152800.0,37.5901,37.5955,37.4876,37.4984,152800.0
2004-07-02 14:30:00,69.51,69.53,69.38,69.49,176800.0,37.4984,37.5092,37.4283,37.4876,176800.0
2004-07-02 15:00:00,69.49,69.53,69.41,69.51,229800.0,37.4876,37.5092,37.4445,37.4984,229800.0
2004-07-02 15:30:00,69.51,69.53,69.22,69.27,316200.0,37.4984,37.5092,37.342,37.369,316200.0
2004-07-06 09:30:00,69.17,69.17,68.93,68.98,272300.0,37.315,37.315,37.1855,37.2125,272300.0
2004-07-06 10:00:00,68.98,69.05,68.87,69.02,239900.0,37.2125,37.2503,37.1532,37.2341,239900.0
2004-07-06 10:30:00,68.98,69.15,68.93,69.02,153100.0,37.2125,37.3042,37.1855,37.2341,153100.0
2004-07-06 11:00:00,69.0,69.06,68.8,68.84,187200.0,37.2233,37.2557,37.1154,37.137,187200.0
2004-07-06 11:30:00,68.81,68.89,68.59,68.6,188200.0,37.1208,37.164,37.0021,37.0075,188200.0
2004-07-06 12:00:00,68.59,68.6,68.45,68.51,174000.0,37.0021,37.0075,36.9266,36.959,174000.0
2004-07-06 12:30:00,68.51,68.52,68.34,68.4,96900.0,36.959,36.9644,36.8672,36.8996,96900.0
2004-07-06 13:00:00,68.34,68.41,68.29,68.34,129500.0,36.8672,36.905,36.8403,36.8672,129500.0
2004-07-06 13:30:00,68.33,68.45,68.24,68.28,151800.0,36.8619,36.9266,36.8133,36.8349,151800.0
2004-07-06 14:00:00,68.29,68.44,68.13,68.4,153000.0,36.8403,36.9212,36.754,36.8996,153000.0
2004-07-06 14:30:00,68.4,68.59,68.34,68.53,127900.0,36.8996,37.0021,36.8672,36.9697,127900.0
2004-07-06 15:00:00,68.53,68.78,68.53,68.59,208700.0,36.9697,37.1046,36.9697,37.0021,208700.0
2004-07-06 15:30:00,68.58,68.65,68.21,68.29,373600.0,36.9967,37.0345,36.7971,36.8403,373600.0
2004-07-07 09:30:00,67.78,68.48,67.78,67.86,293500.0,36.5651,36.9428,36.5651,36.6083,293500.0
2004-07-07 10:00:00,67.86,67.89,67.34,67.61,376500.0,36.6083,36.6245,36.3278,36.4734,376500.0
2004-07-07 10:30:00,67.61,67.68,67.42,67.43,149200.0,36.4734,36.5112,36.3709,36.3763,149200.0
2004-07-07 11:00:00,67.43,67.55,67.34,67.36,179100.0,36.3763,36.4411,36.3278,36.3386,179100.0
2004-07-07 11:30:00,67.36,67.39,67.14,67.22,217800.0,36.3386,36.3548,36.2199,36.263,217800.0
2004-07-07 12:00:00,67.21,67.3,67.13,67.14,145200.0,36.2576,36.3062,36.2145,36.2199,145200.0
2004-07-07 12:30:00,67.13,67.29,67.06,67.27,147100.0,36.2145,36.3008,36.1767,36.29,147100.0
2004-07-07 13:00:00,67.27,67.69,67.23,67.69,107200.0,36.29,36.5166,36.2684,36.5166,107200.0
2004-07-07 13:30:00,67.68,67.8,67.6,67.8,235100.0,36.5112,36.5759,36.468,36.5759,235100.0
2004-07-07 14:00:00,67.8,67.97,67.74,67.91,163200.0,36.5759,36.6676,36.5436,36.6353,163200.0
2004-07-07 14:30:00,67.91,67.98,67.82,67.83,150700.0,36.6353,36.673,36.5867,36.5921,150700.0
2004-07-07 15:00:00,67.82,67.89,67.65,67.65,196000.0,36.5867,36.6245,36.495,36.495,196000.0
2004-07-07 15:30:00,67.65,67.67,67.45,67.54,477200.0,36.495,36.5058,36.3871,36.4357,477200.0
2004-07-08 09:30:00,67.51,68.4,67.51,68.36,338400.0,36.4195,36.8996,36.4195,36.878,338400.0
2004-07-08 10:00:00,68.34,68.88,68.3,68.81,331200.0,36.8672,37.1586,36.8457,37.1208,331200.0
2004-07-08 10:30:00,68.79,69.26,68.78,69.22,347900.0,37.11,37.3636,37.1046,37.342,347900.0
2004-07-08 11:00:00,69.22,69.57,69.21,69.4,291300.0,37.342,37.5308,37.3366,37.4391,291300.0
2004-07-08 11:30:00,69.4,69.5,69.27,69.44,310300.0,37.4391,37.493,37.369,37.4607,310300.0
2004-07-08 12:00:00,69.43,69.48,69.2,69.26,189100.0,37.4553,37.4822,37.3312,37.3636,189100.0
2004-07-08 12:30:00,69.26,69.37,69.08,69.16,115600.0,37.3636,37.4229,37.2665,37.3096,115600.0
2004-07-08 13:00:00,69.16,69.19,68.78,68.9,245900.0,37.3096,37.3258,37.1046,37.1693,245900.0
2004-07-08 13:30:00,68.9,68.95,68.75,68.8,108200.0,37.1693,37.1963,37.0884,37.1154,108200.0
2004-07-08 14:00:00,68.78,68.78,68.25,68.26,257100.0,37.1046,37.1046,36.8187,36.8241,257100.0
2004-07-08 14:30:00,68.26,68.41,68.18,68.22,245000.0,36.8241,36.905,36.7809,36.8025,245000.0
2004-07-08 15:00:00,68.23,68.42,68.12,68.39,183900.0,36.8079,36.9104,36.7486,36.8942,183900.0
2004-07-08 15:30:00,68.39,68.63,67.8,67.82,453400.0,36.8942,37.0237,36.5759,36.5867,453400.0
2004-07-09 09:30:00,68.0,68.23,67.59,67.73,199700.0,36.6838,36.8079,36.4626,36.5382,199700.0
2004-07-09 10:00:00,67.74,67.87,67.21,67.47,195900.0,36.5436,36.6137,36.2576,36.3979,195900.0
2004-07-09 10:30:00,67.5,67.5,67.31,67.39,142500.0,36.4141,36.4141,36.3116,36.3548,142500.0
2004-07-09 11:00:00,67.35,67.35,67.1,67.11,162300.0,36.3332,36.3332,36.1983,36.2037,162300.0
2004-07-09 11:30:00,67.11,67.24,67.02,67.18,242200.0,36.2037,36.2738,36.1551,36.2415,242200.0
2004-07-09 12:00:00,67.16,67.16,67.06,67.09,194800.0,36.2307,36.2307,36.1767,36.1929,194800.0
2004-07-09 12:30:00,67.08,67.27,67.0,67.27,172000.0,36.1875,36.29,36.1444,36.29,172000.0
2004-07-09 13:00:00,67.27,67.34,67.16,67.25,222200.0,36.29,36.3278,36.2307,36.2792,222200.0
2004-07-09 13:30:00,67.25,67.43,67.24,67.4,142800.0,36.2792,36.3763,36.2738,36.3601,142800.0
2004-07-09 14:00:00,67.39,67.4,67.25,67.32,111700.0,36.3548,36.3601,36.2792,36.317,111700.0
2004-07-09 14:30:00,67.32,67.32,66.92,66.96,230800.0,36.317,36.317,36.1012,36.1228,230800.0
2004-07-09 15:00:00,66.99,67.1,66.8,67.1,432100.0,36.139,36.1983,36.0365,36.1983,432100.0
2004-07-09 15:30:00,67.11,67.35,67.03,67.05,607000.0,36.2037,36.3332,36.1605,36.1713,607000.0
2004-07-13 09:30:00,68.12,68.28,68.03,68.22,254000.0,36.7486,36.8349,36.7,36.8025,254000.0
2004-07-13 10:00:00,68.22,68.44,68.1,68.35,363800.0,36.8025,36.9212,36.7378,36.8726,363800.0
2004-07-13 10:30:00,68.37,68.37,68.22,68.22,216200.0,36.8834,36.8834,36.8025,36.8025,216200.0
2004-07-13 11:00:00,68.22,68.44,68.2,68.28,327600.0,36.8025,36.9212,36.7917,36.8349,327600.0
2004-07-13 11:30:00,68.29,68.38,68.18,68.3,593900.0,36.8403,36.8888,36.7809,36.8457,593900.0
2004-07-13 12:00:00,68.32,68.47,68.28,68.28,136100.0,36.8565,36.9374,36.8349,36.8349,136100.0
2004-07-13 12:30:00,68.29,68.34,68.21,68.23,192000.0,36.8403,36.8672,36.7971,36.8079,192000.0
2004-07-13 13:00:00,68.24,68.35,68.2,68.34,100600.0,36.8133,36.8726,36.7917,36.8672,100600.0
2004-07-13 13:30:00,68.34,68.44,68.29,68.31,121700.0,36.8672,36.9212,36.8403,36.8511,121700.0
2004-07-13 14:00:00,68.32,68.38,68.3,68.33,118500.0,36.8565,36.8888,36.8457,36.8619,118500.0
2004-07-13 14:30:00,68.32,68.45,68.27,68.34,113600.0,36.8565,36.9266,36.8295,36.8672,113600.0
2004-07-13 15:00:00,68.34,68.46,68.3,68.43,151300.0,36.8672,36.932,36.8457,36.9158,151300.0
2004-07-13 15:30:00,68.43,68.6,68.4,68.47,283700.0,36.9158,37.0075,36.8996,36.9374,283700.0
2004-07-14 09:30:00,68.15,68.9,68.15,68.84,197300.0,36.7647,37.1693,36.7647,37.137,197300.0
2004-07-14 10:00:00,68.84,68.95,68.52,68.74,162000.0,37.137,37.1963,36.9644,37.083,162000.0
2004-07-14 10:30:00,68.76,69.0,68.7,68.95,145500.0,37.0938,37.2233,37.0615,37.1963,145500.0
2004-07-14 11:00:00,68.96,69.08,68.85,68.92,119000.0,37.2017,37.2665,37.1424,37.1801,119000.0
2004-07-14 11:30:00,68.92,69.05,68.68,68.7,168800.0,37.1801,37.2503,37.0507,37.0615,168800.0
2004-07-14 12:00:00,68.7,68.99,68.66,68.73,81400.0,37.0615,37.2179,37.0399,37.0776,81400.0
2004-07-14 12:30:00,68.74,68.86,68.68,68.8,66600.0,37.083,37.1478,37.0507,37.1154,66600.0
2004-07-14 13:00:00,68.79,68.8,68.45,68.47,127800.0,37.11,37.1154,36.9266,36.9374,127800.0
2004-07-14 13:30:00,68.46,68.59,68.38,68.53,78800.0,36.932,37.0021,36.8888,36.9697,78800.0
2004-07-14 14:00:00,68.53,68.64,68.48,68.55,85800.0,36.9697,37.0291,36.9428,36.9805,85800.0
2004-07-14 14:30:00,68.56,68.57,68.07,68.17,193000.0,36.9859,36.9913,36.7216,36.7755,193000.0
2004-07-14 15:00:00,68.17,68.34,67.89,67.89,150900.0,36.7755,36.8672,36.6245,36.6245,150900.0
2004-07-14 15:30:00,67.89,68.1,67.8,67.95,345400.0,36.6245,36.7378,36.5759,36.6569,345400.0
2004-07-15 09:30:00,68.1,68.25,67.87,68.14,178500.0,36.7378,36.8187,36.6137,36.7594,178500.0
2004-07-15 10:00:00,68.15,68.15,67.86,67.95,143900.0,36.7647,36.7647,36.6083,36.6569,143900.0
2004-07-15 10:30:00,67.94,68.14,67.91,68.04,139800.0,36.6515,36.7594,36.6353,36.7054,139800.0
2004-07-15 11:00:00,68.03,68.03,67.79,67.86,123800.0,36.7,36.7,36.5705,36.6083,123800.0
2004-07-15 11:30:00,67.84,67.89,67.66,67.77,170500.0,36.5975,36.6245,36.5004,36.5598,170500.0
2004-07-15 12:00:00,67.77,67.88,67.76,67.82,676100.0,36.5598,36.6191,36.5544,36.5867,676100.0
2004-07-15 12:30:00,67.82,68.32,67.82,68.16,142300.0,36.5867,36.8565,36.5867,36.7701,142300.0
2004-07-15 13:00:00,68.16,68.3,68.1,68.11,137300.0,36.7701,36.8457,36.7378,36.7432,137300.0
2004-07-15 13:30:00,68.11,68.11,67.8,67.88,114800.0,36.7432,36.7432,36.5759,36.6191,114800.0
2004-07-15 14:00:00,67.87,67.92,67.58,67.65,99900.0,36.6137,36.6407,36.4573,36.495,99900.0
2004-07-15 14:30:00,67.63,67.71,67.41,67.45,141400.0,36.4842,36.5274,36.3655,36.3871,141400.0
2004-07-15 15:00:00,67.44,67.48,67.03,67.06,345800.0,36.3817,36.4033,36.1605,36.1767,345800.0
2004-07-15 15:30:00,67.06,67.07,66.77,66.84,970700.0,36.1767,36.1821,36.0203,36.058,970700.0
2004-07-16 09:30:00,66.84,66.87,65.98,66.06,957300.0,36.058,36.0742,35.5941,35.6373,957300.0
2004-07-16 10:00:00,66.03,66.33,65.64,66.31,422200.0,35.6211,35.7829,35.4107,35.7721,422200.0
2004-07-16 10:30:00,66.29,66.31,66.15,66.24,303600.0,35.7613,35.7721,35.6858,35.7344,303600.0
2004-07-16 11:00:00,66.25,66.84,66.0,66.18,188800.0,35.7398,36.058,35.6049,35.702,188800.0
2004-07-16 11:30:00,66.18,66.34,66.03,66.34,230400.0,35.702,35.7883,35.6211,35.7883,230400.0
2004-07-16 12:00:00,66.34,66.67,66.34,66.44,140400.0,35.7883,35.9663,35.7883,35.8423,140400.0
2004-07-16 12:30:00,66.45,66.61,66.38,66.61,191600.0,35.8477,35.934,35.8099,35.934,191600.0
2004-07-16 13:00:00,66.61,66.91,66.6,66.8,191400.0,35.934,36.0958,35.9286,36.0365,191400.0
2004-07-16 13:30:00,66.8,66.95,66.75,66.93,135100.0,36.0365,36.1174,36.0095,36.1066,135100.0
2004-07-16 14:00:00,66.94,67.2,66.82,66.89,221800.0,36.112,36.2523,36.0473,36.085,221800.0
2004-07-16 14:30:00,66.88,66.91,66.38,66.5,210200.0,36.0796,36.0958,35.8099,35.8746,210200.0
2004-07-16 15:00:00,66.5,66.62,66.31,66.36,197600.0,35.8746,35.9394,35.7721,35.7991,197600.0
2004-07-16 15:30:00,66.36,66.37,66.2,66.26,431500.0,35.7991,35.8045,35.7128,35.7452,431500.0
2004-07-19 09:30:00,66.28,66.38,66.09,66.24,247700.0,35.7559,35.8099,35.6534,35.7344,247700.0
2004-07-19 10:00:00,66.22,66.34,66.21,66.31,169500.0,35.7236,35.7883,35.7182,35.7721,169500.0
2004-07-19 10:30:00,66.31,66.32,66.11,66.14,110400.0,35.7721,35.7775,35.6642,35.6804,110400.0
2004-07-19 11:00:00,66.13,66.18,65.99,65.99,116300.0,35.675,35.702,35.5995,35.5995,116300.0
2004-07-19 11:30:00,66.0,66.01,65.82,65.84,220100.0,35.6049,35.6103,35.5078,35.5186,220100.0
2004-07-19 12:00:00,65.84,65.98,65.79,65.83,138300.0,35.5186,35.5941,35.4916,35.5132,138300.0
2004-07-19 12:30:00,65.84,66.16,65.54,65.77,108100.0,35.5186,35.6912,35.3567,35.4808,108100.0
2004-07-19 13:00:00,65.77,65.85,65.71,65.78,99100.0,35.4808,35.524,35.4484,35.4862,99100.0
2004-07-19 13:30:00,65.78,65.8,65.51,65.65,627700.0,35.4862,35.497,35.3406,35.4161,627700.0
2004-07-19 14:00:00,65.63,65.71,65.6,65.68,305700.0,35.4053,35.4484,35.3891,35.4323,305700.0
2004-07-19 14:30:00,65.68,65.71,65.62,65.69,196000.0,35.4323,35.4484,35.3999,35.4377,196000.0
2004-07-19 15:00:00,65.69,65.71,65.55,65.55,226600.0,35.4377,35.4484,35.3621,35.3621,226600.0
2004-07-19 15:30:00,65.56,65.63,65.51,65.54,641900.0,35.3675,35.4053,35.3406,35.3567,641900.0
2004-07-20 09:30:00,65.3,65.64,65.2,65.36,385800.0,35.2273,35.4107,35.1733,35.2596,385800.0
2004-07-20 10:00:00,65.38,65.4,65.1,65.13,272900.0,35.2704,35.2812,35.1194,35.1356,272900.0
2004-07-20 10:30:00,65.12,65.12,64.71,65.07,517300.0,35.1302,35.1302,34.909,35.1032,517300.0
2004-07-20 11:00:00,65.08,65.14,64.87,64.93,167100.0,35.1086,35.1409,34.9953,35.0277,167100.0
2004-07-20 11:30:00,64.94,64.98,64.81,64.81,138800.0,35.0331,35.0546,34.9629,34.9629,138800.0
2004-07-20 12:00:00,64.81,64.81,64.14,64.37,470100.0,34.9629,34.9629,34.6015,34.7256,470100.0
2004-07-20 12:30:00,64.36,64.58,64.32,64.45,423300.0,34.7202,34.8388,34.6986,34.7687,423300.0
2004-07-20 13:00:00,64.45,64.77,64.37,64.71,258900.0,34.7687,34.9413,34.7256,34.909,258900.0
2004-07-20 13:30:00,64.7,64.83,64.65,64.67,237000.0,34.9036,34.9737,34.8766,34.8874,237000.0
2004-07-20 14:00:00,64.66,64.75,64.47,64.75,382700.0,34.882,34.9306,34.7795,34.9306,382700.0
2004-07-20 14:30:00,64.75,64.79,64.6,64.7,420600.0,34.9306,34.9521,34.8496,34.9036,420600.0
2004-07-20 15:00:00,64.7,64.87,64.66,64.73,529600.0,34.9036,34.9953,34.882,34.9198,529600.0
2004-07-20 15:30:00,64.72,64.77,64.63,64.68,752700.0,34.9144,34.9413,34.8658,34.8928,752700.0
2004-07-21 09:30:00,64.9,65.71,64.85,65.71,485800.0,35.0115,35.4484,34.9845,35.4484,485800.0
2004-07-21 10:00:00,65.7,66.94,65.66,66.67,596600.0,35.4431,36.112,35.4215,35.9663,596600.0
2004-07-21 10:30:00,66.75,66.81,66.54,66.66,315600.0,36.0095,36.0419,35.8962,35.9609,315600.0
2004-07-21 11:00:00,66.66,66.68,66.37,66.59,281600.0,35.9609,35.9717,35.8045,35.9232,281600.0
2004-07-21 11:30:00,66.56,66.59,66.38,66.38,172400.0,35.907,35.9232,35.8099,35.8099,172400.0
2004-07-21 12:00:00,66.37,66.45,66.31,66.45,126600.0,35.8045,35.8477,35.7721,35.8477,126600.0
2004-07-21 12:30:00,66.45,66.66,66.37,66.66,289000.0,35.8477,35.9609,35.8045,35.9609,289000.0
2004-07-21 13:00:00,66.65,66.65,66.36,66.39,189100.0,35.9555,35.9555,35.7991,35.8153,189100.0
2004-07-21 13:30:00,66.36,66.5,66.18,66.37,466400.0,35.7991,35.8746,35.702,35.8045,466400.0
2004-07-21 14:00:00,66.36,66.37,65.88,65.98,374600.0,35.7991,35.8045,35.5402,35.5941,374600.0
2004-07-21 14:30:00,65.98,66.28,65.75,66.18,287700.0,35.5941,35.7559,35.47,35.702,287700.0
2004-07-21 15:00:00,66.17,66.19,65.78,65.82,339900.0,35.6966,35.7074,35.4862,35.5078,339900.0
2004-07-21 15:30:00,65.82,66.0,64.8,65.3,610200.0,35.5078,35.6049,34.9575,35.2273,610200.0
2004-07-22 09:30:00,64.1,66.0,64.05,65.71,736200.0,34.5799,35.6049,34.5529,35.4484,736200.0
2004-07-22 10:00:00,65.7,65.7,64.64,64.64,269900.0,35.4431,35.4431,34.8712,34.8712,269900.0
2004-07-22 10:30:00,64.75,64.75,64.34,64.58,460500.0,34.9306,34.9306,34.7094,34.8388,460500.0
2004-07-22 11:00:00,64.58,64.7,64.51,64.67,203400.0,34.8388,34.9036,34.8011,34.8874,203400.0
2004-07-22 11:30:00,64.67,64.8,64.61,64.75,180400.0,34.8874,34.9575,34.855,34.9306,180400.0
2004-07-22 12:00:00,64.76,64.95,64.65,64.65,226700.0,34.936,35.0385,34.8766,34.8766,226700.0
2004-07-22 12:30:00,64.62,64.93,64.62,64.86,174500.0,34.8604,35.0277,34.8604,34.9899,174500.0
2004-07-22 13:00:00,64.86,64.87,64.67,64.69,185000.0,34.9899,34.9953,34.8874,34.8982,185000.0
2004-07-22 13:30:00,64.69,64.8,64.65,64.77,229900.0,34.8982,34.9575,34.8766,34.9413,229900.0
2004-07-22 14:00:00,64.78,65.09,64.7,64.98,267200.0,34.9467,35.114,34.9036,35.0546,267200.0
2004-07-22 14:30:00,64.99,65.4,64.97,65.12,259600.0,35.06,35.2812,35.0492,35.1302,259600.0
2004-07-22 15:00:00,65.12,65.16,64.89,64.99,256600.0,35.1302,35.1517,35.0061,35.06,256600.0
2004-07-22 15:30:00,64.99,65.0,64.75,64.78,330500.0,35.06,35.0654,34.9306,34.9467,330500.0
2004-07-23 09:30:00,63.25,64.16,63.01,64.04,849600.0,34.1214,34.6123,33.9919,34.5475,849600.0
2004-07-23 10:00:00,64.04,64.09,63.56,63.6,309200.0,34.5475,34.5745,34.2886,34.3102,309200.0
2004-07-23 10:30:00,63.61,63.83,63.55,63.61,533700.0,34.3156,34.4342,34.2832,34.3156,533700.0
2004-07-23 11:00:00,63.6,63.66,63.3,63.31,279700.0,34.3102,34.3425,34.1483,34.1537,279700.0
2004-07-23 11:30:00,63.31,63.61,63.28,63.53,196400.0,34.1537,34.3156,34.1375,34.2724,196400.0
2004-07-23 12:00:00,63.51,63.53,63.3,63.35,189600.0,34.2616,34.2724,34.1483,34.1753,189600.0
2004-07-23 12:30:00,63.35,63.39,63.1,63.34,159800.0,34.1753,34.1969,34.0404,34.1699,159800.0
2004-07-23 13:00:00,63.35,63.42,63.15,63.29,154800.0,34.1753,34.2131,34.0674,34.1429,154800.0
2004-07-23 13:30:00,63.29,63.34,63.24,63.25,202200.0,34.1429,34.1699,34.116,34.1214,202200.0
2004-07-23 14:00:00,63.25,63.28,63.09,63.13,322100.0,34.1214,34.1375,34.035,34.0566,322100.0
2004-07-23 14:30:00,63.13,63.14,62.89,62.94,295100.0,34.0566,34.062,33.9271,33.9541,295100.0
2004-07-23 15:00:00,62.94,63.0,62.79,62.89,482400.0,33.9541,33.9865,33.8732,33.9271,482400.0
2004-07-23 15:30:00,62.88,62.92,62.63,62.71,1076200.0,33.9218,33.9433,33.7869,33.83,1076200.0
2004-07-26 09:30:00,63.1,63.11,62.4,62.57,247800.0,34.0404,34.0458,33.6628,33.7545,247800.0
2004-07-26 10:00:00,62.58,62.62,62.28,62.35,278900.0,33.7599,33.7815,33.5981,33.6358,278900.0
2004-07-26 10:30:00,62.35,62.65,62.35,62.55,232200.0,33.6358,33.7977,33.6358,33.7437,232200.0
2004-07-26 11:00:00,62.53,62.81,62.45,62.61,308900.0,33.7329,33.884,33.6898,33.7761,308900.0
2004-07-26 11:30:00,62.6,62.61,62.24,62.41,214900.0,33.7707,33.7761,33.5765,33.6682,214900.0
2004-07-26 12:00:00,62.46,62.46,62.2,62.2,151100.0,33.6952,33.6952,33.5549,33.5549,151100.0
2004-07-26 12:30:00,62.2,62.21,61.79,61.87,382900.0,33.5549,33.5603,33.3337,33.3769,382900.0
2004-07-26 13:00:00,61.83,62.12,61.7,62.07,349500.0,33.3553,33.5118,33.2852,33.4848,349500.0
2004-07-26 13:30:00,62.08,62.19,61.75,61.78,263100.0,33.4902,33.5495,33.3122,33.3283,263100.0
2004-07-26 14:00:00,61.83,61.99,61.64,61.98,193500.0,33.3553,33.4416,33.2528,33.4362,193500.0
2004-07-26 14:30:00,61.97,61.97,61.75,61.84,177900.0,33.4308,33.4308,33.3122,33.3607,177900.0
2004-07-26 15:00:00,61.84,62.0,61.7,62.0,323800.0,33.3607,33.447,33.2852,33.447,323800.0
2004-07-26 15:30:00,61.99,62.22,61.91,62.08,549400.0,33.4416,33.5657,33.3985,33.4902,549400.0
2004-07-27 09:30:00,62.5,62.77,62.27,62.62,604200.0,33.7168,33.8624,33.5927,33.7815,604200.0
2004-07-27 10:00:00,62.62,62.71,62.55,62.59,201100.0,33.7815,33.83,33.7437,33.7653,201100.0
2004-07-27 10:30:00,62.58,62.6,62.32,62.47,313500.0,33.7599,33.7707,33.6196,33.7006,313500.0
2004-07-27 11:00:00,62.46,62.64,62.4,62.63,138800.0,33.6952,33.7923,33.6628,33.7869,138800.0
2004-07-27 11:30:00,62.62,63.14,62.4,63.04,454700.0,33.7815,34.062,33.6628,34.0081,454700.0
2004-07-27 12:00:00,63.04,63.65,62.98,63.52,425000.0,34.0081,34.3371,33.9757,34.267,425000.0
2004-07-27 12:30:00,63.55,63.84,63.55,63.58,576700.0,34.2832,34.4396,34.2832,34.2994,576700.0
2004-07-27 13:00:00,63.6,63.95,63.53,63.53,577500.0,34.3102,34.499,34.2724,34.2724,577500.0
2004-07-27 13:30:00,63.53,63.53,63.24,63.3,251100.0,34.2724,34.2724,34.116,34.1483,251100.0
2004-07-27 14:00:00,63.3,63.35,63.15,63.34,448200.0,34.1483,34.1753,34.0674,34.1699,448200.0
2004-07-27 14:30:00,63.34,63.34,63.03,63.07,317100.0,34.1699,34.1699,34.0027,34.0243,317100.0
2004-07-27 15:00:00,63.07,63.25,63.0,63.01,408200.0,34.0243,34.1214,33.9865,33.9919,408200.0
2004-07-27 15:30:00,63.01,63.3,62.92,63.11,469400.0,33.9919,34.1483,33.9433,34.0458,469400.0
2004-07-28 09:30:00,62.86,62.87,62.52,62.64,316100.0,33.911,33.9164,33.7275,33.7923,316100.0
2004-07-28 10:00:00,62.63,62.63,62.33,62.46,217200.0,33.7869,33.7869,33.625,33.6952,217200.0
2004-07-28 10:30:00,62.45,62.69,62.37,62.42,563300.0,33.6898,33.8193,33.6466,33.6736,563300.0
2004-07-28 11:00:00,62.42,62.5,62.15,62.35,209600.0,33.6736,33.7168,33.5279,33.6358,209600.0
2004-07-28 11:30:00,62.36,62.36,62.15,62.32,105100.0,33.6412,33.6412,33.5279,33.6196,105100.0
2004-07-28 12:00:00,62.3,62.31,62.01,62.09,132500.0,33.6089,33.6143,33.4524,33.4956,132500.0
2004-07-28 12:30:00,62.1,62.46,62.1,62.42,237900.0,33.501,33.6952,33.501,33.6736,237900.0
2004-07-28 13:00:00,62.42,62.7,62.41,62.7,197200.0,33.6736,33.8246,33.6682,33.8246,197200.0
2004-07-28 13:30:00,62.71,62.9,62.62,62.8,194700.0,33.83,33.9325,33.7815,33.8786,194700.0
2004-07-28 14:00:00,62.8,63.27,62.77,63.27,202200.0,33.8786,34.1321,33.8624,34.1321,202200.0
2004-07-28 14:30:00,63.25,63.41,63.13,63.19,581900.0,34.1214,34.2077,34.0566,34.089,581900.0
2004-07-28 15:00:00,63.19,63.79,63.14,63.75,406600.0,34.089,34.4127,34.062,34.3911,406600.0
2004-07-28 15:30:00,63.78,63.84,63.35,63.67,614300.0,34.4073,34.4396,34.1753,34.3479,614300.0
2004-07-29 09:30:00,63.35,63.45,63.03,63.33,289600.0,34.1753,34.2292,34.0027,34.1645,289600.0
2004-07-29 10:00:00,63.32,63.9,63.2,63.62,302200.0,34.1591,34.472,34.0944,34.321,302200.0
2004-07-29 10:30:00,63.62,63.8,63.43,63.68,184900.0,34.321,34.4181,34.2185,34.3533,184900.0
2004-07-29 11:00:00,63.68,63.91,63.68,63.86,203300.0,34.3533,34.4774,34.3533,34.4504,203300.0
2004-07-29 11:30:00,63.86,63.92,63.73,63.77,271200.0,34.4504,34.4828,34.3803,34.4019,271200.0
2004-07-29 12:00:00,63.77,63.92,63.75,63.9,166600.0,34.4019,34.4828,34.3911,34.472,166600.0
2004-07-29 12:30:00,63.89,64.12,63.89,64.02,210200.0,34.4666,34.5907,34.4666,34.5367,210200.0
2004-07-29 13:00:00,64.01,64.09,63.93,64.07,92600.0,34.5314,34.5745,34.4882,34.5637,92600.0
2004-07-29 13:30:00,64.07,64.08,63.95,63.95,148100.0,34.5637,34.5691,34.499,34.499,148100.0
2004-07-29 14:00:00,63.96,63.96,63.68,63.85,155300.0,34.5044,34.5044,34.3533,34.445,155300.0
2004-07-29 14:30:00,63.85,63.85,63.67,63.84,145800.0,34.445,34.445,34.3479,34.4396,145800.0
2004-07-29 15:00:00,63.84,64.09,63.75,63.81,216900.0,34.4396,34.5745,34.3911,34.4235,216900.0
2004-07-29 15:30:00,63.81,63.82,63.52,63.64,321400.0,34.4235,34.4289,34.267,34.3317,321400.0
2004-07-30 09:30:00,63.4,63.71,63.32,63.65,178700.0,34.2023,34.3695,34.1591,34.3371,178700.0
2004-07-30 10:00:00,63.68,63.98,63.6,63.84,134200.0,34.3533,34.5152,34.3102,34.4396,134200.0
2004-07-30 10:30:00,63.84,64.23,63.77,64.12,94200.0,34.4396,34.65,34.4019,34.5907,94200.0
2004-07-30 11:00:00,64.15,64.37,64.12,64.34,197800.0,34.6069,34.7256,34.5907,34.7094,197800.0
2004-07-30 11:30:00,64.34,64.35,64.0,64.05,180500.0,34.7094,34.7148,34.526,34.5529,180500.0
2004-07-30 12:00:00,64.02,64.05,63.85,63.95,113400.0,34.5367,34.5529,34.445,34.499,113400.0
2004-07-30 12:30:00,63.97,63.98,63.75,63.82,89200.0,34.5098,34.5152,34.3911,34.4289,89200.0
2004-07-30 13:00:00,63.79,63.85,63.53,63.59,177800.0,34.4127,34.445,34.2724,34.3048,177800.0
2004-07-30 13:30:00,63.6,63.75,63.31,63.62,136300.0,34.3102,34.3911,34.1537,34.321,136300.0
2004-07-30 14:00:00,63.62,63.65,63.33,63.56,90500.0,34.321,34.3371,34.1645,34.2886,90500.0
2004-07-30 14:30:00,63.56,63.72,63.32,63.37,69000.0,34.2886,34.3749,34.1591,34.1861,69000.0
2004-07-30 15:00:00,63.37,63.6,63.26,63.31,134300.0,34.1861,34.3102,34.1267,34.1537,134300.0
2004-07-30 15:30:00,63.29,63.71,63.28,63.7,376800.0,34.1429,34.3695,34.1375,34.3641,376800.0
2004-08-02 09:30:00,63.72,64.19,63.6,63.9,133600.0,34.3749,34.6285,34.3102,34.472,133600.0
2004-08-02 10:00:00,63.92,64.03,63.78,64.0,91300.0,34.4828,34.5421,34.4073,34.526,91300.0
2004-08-02 10:30:00,63.99,64.15,63.89,64.05,87100.0,34.5206,34.6069,34.4666,34.5529,87100.0
2004-08-02 11:00:00,64.06,64.06,63.65,63.82,79900.0,34.5583,34.5583,34.3371,34.4289,79900.0
2004-08-02 11:30:00,63.82,63.95,63.69,63.73,226800.0,34.4289,34.499,34.3587,34.3803,226800.0
2004-08-02 12:00:00,63.73,63.76,63.62,63.66,85400.0,34.3803,34.3965,34.321,34.3425,85400.0
2004-08-02 12:30:00,63.66,63.75,63.51,63.67,83200.0,34.3425,34.3911,34.2616,34.3479,83200.0
2004-08-02 13:00:00,63.67,63.91,63.63,63.75,78900.0,34.3479,34.4774,34.3264,34.3911,78900.0
2004-08-02 13:30:00,63.75,63.98,63.75,63.92,118200.0,34.3911,34.5152,34.3911,34.4828,118200.0
2004-08-02 14:00:00,63.93,63.95,63.55,63.57,180200.0,34.4882,34.499,34.2832,34.294,180200.0
2004-08-02 14:30:00,63.57,63.67,63.36,63.39,217000.0,34.294,34.3479,34.1807,34.1969,217000.0
2004-08-02 15:00:00,63.41,63.64,63.4,63.55,138900.0,34.2077,34.3317,34.2023,34.2832,138900.0
2004-08-02 15:30:00,63.55,63.69,63.48,63.52,189500.0,34.2832,34.3587,34.2454,34.267,189500.0
2004-08-03 09:30:00,63.6,63.72,63.33,63.71,150100.0,34.3102,34.3749,34.1645,34.3695,150100.0
2004-08-03 10:00:00,63.7,63.73,63.2,63.46,123500.0,34.3641,34.3803,34.0944,34.2346,123500.0
2004-08-03 10:30:00,63.3,63.83,63.27,63.71,129300.0,34.1483,34.4342,34.1321,34.3695,129300.0
2004-08-03 11:00:00,63.72,63.78,63.66,63.67,121600.0,34.3749,34.4073,34.3425,34.3479,121600.0
2004-08-03 11:30:00,63.67,63.97,63.67,63.94,381000.0,34.3479,34.5098,34.3479,34.4936,381000.0
2004-08-03 12:00:00,63.91,64.09,63.85,64.02,215500.0,34.4774,34.5745,34.445,34.5367,215500.0
2004-08-03 12:30:00,64.02,64.09,63.8,64.0,146600.0,34.5367,34.5745,34.4181,34.526,146600.0
2004-08-03 13:00:00,64.0,64.01,63.8,63.93,148600.0,34.526,34.5314,34.4181,34.4882,148600.0
2004-08-03 13:30:00,63.92,63.98,63.79,63.84,202700.0,34.4828,34.5152,34.4127,34.4396,202700.0
2004-08-03 14:00:00,63.84,63.84,63.56,63.66,358200.0,34.4396,34.4396,34.2886,34.3425,358200.0
2004-08-03 14:30:00,63.67,63.79,63.5,63.51,209500.0,34.3479,34.4127,34.2562,34.2616,209500.0
2004-08-03 15:00:00,63.51,63.7,63.4,63.42,208500.0,34.2616,34.3641,34.2023,34.2131,208500.0
2004-08-03 15:30:00,63.42,63.6,63.18,63.19,301500.0,34.2131,34.3102,34.0836,34.089,301500.0
2004-08-04 09:30:00,64.1,64.49,63.62,63.71,664000.0,34.5799,34.7903,34.321,34.3695,664000.0
2004-08-04 10:00:00,63.71,63.71,63.02,63.33,419900.0,34.3695,34.3695,33.9973,34.1645,419900.0
2004-08-04 10:30:00,63.33,63.8,63.31,63.68,444000.0,34.1645,34.4181,34.1537,34.3533,444000.0
2004-08-04 11:00:00,63.65,63.72,63.06,63.72,209700.0,34.3371,34.3749,34.0189,34.3749,209700.0
2004-08-04 11:30:00,63.73,63.74,63.48,63.69,127900.0,34.3803,34.3857,34.2454,34.3587,127900.0
2004-08-04 12:00:00,63.69,63.79,63.6,63.69,100500.0,34.3587,34.4127,34.3102,34.3587,100500.0
2004-08-04 12:30:00,63.69,63.72,63.6,63.62,61900.0,34.3587,34.3749,34.3102,34.321,61900.0
2004-08-04 13:00:00,63.61,63.92,63.6,63.89,174100.0,34.3156,34.4828,34.3102,34.4666,174100.0
2004-08-04 13:30:00,63.85,64.12,63.79,63.95,189200.0,34.445,34.5907,34.4127,34.499,189200.0
2004-08-04 14:00:00,63.95,64.0,63.9,63.99,166300.0,34.499,34.526,34.472,34.5206,166300.0
2004-08-04 14:30:00,64.0,64.13,63.95,63.99,375200.0,34.526,34.5961,34.499,34.5206,375200.0
2004-08-04 15:00:00,63.99,64.0,63.68,63.72,202900.0,34.5206,34.526,34.3533,34.3749,202900.0
2004-08-04 15:30:00,63.72,63.86,63.65,63.68,353100.0,34.3749,34.4504,34.3371,34.3533,353100.0
2004-08-05 09:30:00,63.7,63.77,63.31,63.31,267300.0,34.3641,34.4019,34.1537,34.1537,267300.0
2004-08-05 10:00:00,63.31,63.38,63.17,63.19,218200.0,34.1537,34.1915,34.0782,34.089,218200.0
2004-08-05 10:30:00,63.07,63.16,62.87,63.08,245500.0,34.0243,34.0728,33.9164,34.0296,245500.0
2004-08-05 11:00:00,63.09,63.14,62.52,62.61,224100.0,34.035,34.062,33.7275,33.7761,224100.0
2004-08-05 11:30:00,62.62,62.84,62.54,62.54,178500.0,33.7815,33.9002,33.7383,33.7383,178500.0
2004-08-05 12:00:00,62.54,62.54,62.06,62.15,203600.0,33.7383,33.7383,33.4794,33.5279,203600.0
2004-08-05 12:30:00,62.17,62.26,62.0,62.14,160200.0,33.5387,33.5873,33.447,33.5225,160200.0
2004-08-05 13:00:00,62.17,62.22,62.02,62.02,213400.0,33.5387,33.5657,33.4578,33.4578,213400.0
2004-08-05 13:30:00,62.03,62.26,61.9,62.0,185100.0,33.4632,33.5873,33.3931,33.447,185100.0
2004-08-05 14:00:00,62.02,62.04,61.77,61.8,219700.0,33.4578,33.4686,33.3229,33.3391,219700.0
2004-08-05 14:30:00,61.8,61.98,61.56,61.57,208800.0,33.3391,33.4362,33.2097,33.215,208800.0
2004-08-05 15:00:00,61.56,61.71,61.56,61.56,361500.0,33.2097,33.2906,33.2097,33.2097,361500.0
2004-08-05 15:30:00,61.56,61.69,61.3,61.41,616100.0,33.2097,33.2798,33.0694,33.1287,616100.0
2004-08-06 09:30:00,61.02,61.15,60.46,60.51,469600.0,32.9183,32.9885,32.6162,32.6432,469600.0
2004-08-06 10:00:00,60.53,60.53,60.25,60.46,477200.0,32.654,32.654,32.503,32.6162,477200.0
2004-08-06 10:30:00,60.46,60.66,60.43,60.62,330700.0,32.6162,32.7241,32.6001,32.7026,330700.0
2004-08-06 11:00:00,60.61,60.8,60.54,60.8,530800.0,32.6972,32.7997,32.6594,32.7997,530800.0
2004-08-06 11:30:00,60.8,60.8,60.61,60.71,162600.0,32.7997,32.7997,32.6972,32.7511,162600.0
2004-08-06 12:00:00,60.71,61.0,60.71,61.0,196900.0,32.7511,32.9076,32.7511,32.9076,196900.0
2004-08-06 12:30:00,60.99,61.02,60.76,60.97,276500.0,32.9022,32.9183,32.7781,32.8914,276500.0
2004-08-06 13:00:00,60.97,61.2,60.91,61.06,151100.0,32.8914,33.0154,32.859,32.9399,151100.0
2004-08-06 13:30:00,61.06,61.1,60.81,60.93,160400.0,32.9399,32.9615,32.8051,32.8698,160400.0
2004-08-06 14:00:00,60.93,61.08,60.86,61.08,140800.0,32.8698,32.9507,32.832,32.9507,140800.0
2004-08-06 14:30:00,61.08,61.12,60.86,60.86,161800.0,32.9507,32.9723,32.832,32.832,161800.0
2004-08-06 15:00:00,60.86,61.0,60.8,60.84,266800.0,32.832,32.9076,32.7997,32.8212,266800.0
2004-08-06 15:30:00,60.79,61.01,60.78,60.85,418100.0,32.7943,32.9129,32.7889,32.8266,418100.0
2004-08-09 09:30:00,61.25,61.3,60.71,60.77,207200.0,33.0424,33.0694,32.7511,32.7835,207200.0
2004-08-09 10:00:00,60.77,60.78,60.47,60.49,240000.0,32.7835,32.7889,32.6216,32.6324,240000.0
2004-08-09 10:30:00,60.49,60.54,60.3,60.36,149300.0,32.6324,32.6594,32.5299,32.5623,149300.0
2004-08-09 11:00:00,60.36,60.59,60.35,60.52,120200.0,32.5623,32.6864,32.5569,32.6486,120200.0
2004-08-09 11:30:00,60.52,60.58,60.5,60.54,116000.0,32.6486,32.681,32.6378,32.6594,116000.0
2004-08-09 12:00:00,60.51,60.59,60.42,60.47,148800.0,32.6432,32.6864,32.5947,32.6216,148800.0
2004-08-09 12:30:00,60.47,60.53,60.41,60.41,61500.0,32.6216,32.654,32.5893,32.5893,61500.0
2004-08-09 13:00:00,60.41,60.46,60.38,60.43,43700.0,32.5893,32.6162,32.5731,32.6001,43700.0
2004-08-09 13:30:00,60.42,60.44,60.33,60.39,76400.0,32.5947,32.6054,32.5461,32.5785,76400.0
2004-08-09 14:00:00,60.39,60.6,60.3,60.57,178500.0,32.5785,32.6918,32.5299,32.6756,178500.0
2004-08-09 14:30:00,60.55,60.55,60.36,60.38,117300.0,32.6648,32.6648,32.5623,32.5731,117300.0
2004-08-09 15:00:00,60.38,60.5,60.32,60.39,131800.0,32.5731,32.6378,32.5407,32.5785,131800.0
2004-08-09 15:30:00,60.4,60.48,60.35,60.45,376000.0,32.5839,32.627,32.5569,32.6108,376000.0
2004-08-10 09:30:00,60.65,60.85,60.04,60.04,247400.0,32.7187,32.8266,32.3897,32.3897,247400.0
2004-08-10 10:00:00,60.04,60.31,59.78,60.23,281200.0,32.3897,32.5353,32.2494,32.4922,281200.0
2004-08-10 10:30:00,60.24,60.38,60.11,60.3,330000.0,32.4976,32.5731,32.4274,32.5299,330000.0
2004-08-10 11:00:00,60.3,60.79,60.19,60.76,166400.0,32.5299,32.7943,32.4706,32.7781,166400.0
2004-08-10 11:30:00,60.76,60.77,60.46,60.6,209200.0,32.7781,32.7835,32.6162,32.6918,209200.0
2004-08-10 12:00:00,60.6,60.67,60.51,60.63,168400.0,32.6918,32.7295,32.6432,32.7079,168400.0
2004-08-10 12:30:00,60.63,60.99,60.0,60.85,191500.0,32.7079,32.9022,32.3681,32.8266,191500.0
2004-08-10 13:00:00,60.85,60.9,60.76,60.83,72300.0,32.8266,32.8536,32.7781,32.8158,72300.0
2004-08-10 13:30:00,60.83,60.83,60.7,60.78,140300.0,32.8158,32.8158,32.7457,32.7889,140300.0
2004-08-10 14:00:00,60.76,60.81,60.55,60.55,256200.0,32.7781,32.8051,32.6648,32.6648,256200.0
2004-08-10 14:30:00,60.48,60.77,60.42,60.68,310900.0,32.627,32.7835,32.5947,32.7349,310900.0
2004-08-10 15:00:00,60.67,60.81,60.67,60.72,481300.0,32.7295,32.8051,32.7295,32.7565,481300.0
2004-08-10 15:30:00,60.72,61.1,60.7,61.02,427400.0,32.7565,32.9615,32.7457,32.9183,427400.0
2004-08-11 09:30:00,60.21,61.24,60.21,61.12,461300.0,32.6656,33.2244,32.6656,33.1593,461300.0
2004-08-11 10:00:00,61.08,61.11,60.77,60.77,362500.0,33.1376,33.1538,32.9694,32.9694,362500.0
2004-08-11 10:30:00,60.77,61.15,60.63,61.15,232900.0,32.9694,33.1755,32.8934,33.1755,232900.0
2004-08-11 11:00:00,61.14,61.84,61.13,61.84,422900.0,33.1701,33.5499,33.1647,33.5499,422900.0
2004-08-11 11:30:00,61.85,62.1,61.84,62.0,276900.0,33.5553,33.6909,33.5499,33.6367,276900.0
2004-08-11 12:00:00,61.99,62.13,61.82,62.13,145500.0,33.6313,33.7072,33.539,33.7072,145500.0
2004-08-11 12:30:00,62.08,62.09,61.97,61.99,147200.0,33.6801,33.6855,33.6204,33.6313,147200.0
2004-08-11 13:00:00,61.99,62.39,61.98,62.35,175900.0,33.6313,33.8483,33.6258,33.8266,175900.0
2004-08-11 13:30:00,62.36,62.44,62.28,62.41,233700.0,33.832,33.8754,33.7886,33.8591,233700.0
2004-08-11 14:00:00,62.42,62.56,62.31,62.41,272000.0,33.8646,33.9405,33.8049,33.8591,272000.0
2004-08-11 14:30:00,62.4,62.48,62.15,62.4,215100.0,33.8537,33.8971,33.7181,33.8537,215100.0
2004-08-11 15:00:00,62.4,62.56,62.33,62.52,221300.0,33.8537,33.9405,33.8157,33.9188,221300.0
2004-08-11 15:30:00,62.53,62.7,62.44,62.6,497400.0,33.9242,34.0165,33.8754,33.9622,497400.0
2004-08-12 09:30:00,62.41,62.65,62.04,62.37,250600.0,33.8591,33.9893,33.6584,33.8374,250600.0
2004-08-12 10:00:00,62.32,62.37,61.6,61.78,205200.0,33.8103,33.8374,33.4197,33.5173,205200.0
2004-08-12 10:30:00,61.85,62.37,61.8,62.24,143200.0,33.5553,33.8374,33.5282,33.7669,143200.0
2004-08-12 11:00:00,62.26,62.68,62.24,62.67,148600.0,33.7778,34.0056,33.7669,34.0002,148600.0
2004-08-12 11:30:00,62.67,62.72,62.25,62.3,107200.0,34.0002,34.0273,33.7723,33.7995,107200.0
2004-08-12 12:00:00,62.3,62.68,62.3,62.62,100800.0,33.7995,34.0056,33.7995,33.9731,100800.0
2004-08-12 12:30:00,62.62,62.84,62.62,62.73,156100.0,33.9731,34.0924,33.9731,34.0327,156100.0
2004-08-12 13:00:00,62.73,62.73,62.41,62.64,163100.0,34.0327,34.0327,33.8591,33.9839,163100.0
2004-08-12 13:30:00,62.65,62.73,62.51,62.64,206100.0,33.9893,34.0327,33.9134,33.9839,206100.0
2004-08-12 14:00:00,62.64,62.71,62.35,62.43,223100.0,33.9839,34.0219,33.8266,33.87,223100.0
2004-08-12 14:30:00,62.43,62.69,62.37,62.49,216800.0,33.87,34.011,33.8374,33.9025,216800.0
2004-08-12 15:00:00,62.5,62.55,62.27,62.27,201300.0,33.908,33.9351,33.7832,33.7832,201300.0
2004-08-12 15:30:00,62.28,62.35,61.98,62.11,315600.0,33.7886,33.8266,33.6258,33.6964,315600.0
2004-08-13 09:30:00,62.25,62.66,62.25,62.64,261100.0,33.7723,33.9948,33.7723,33.9839,261100.0
2004-08-13 10:00:00,62.64,62.67,62.2,62.55,208700.0,33.9839,34.0002,33.7452,33.9351,208700.0
2004-08-13 10:30:00,62.53,62.61,62.36,62.5,160600.0,33.9242,33.9676,33.832,33.908,160600.0
2004-08-13 11:00:00,62.5,62.67,62.35,62.35,278400.0,33.908,34.0002,33.8266,33.8266,278400.0
2004-08-13 11:30:00,62.35,62.45,62.3,62.4,171800.0,33.8266,33.8808,33.7995,33.8537,171800.0
2004-08-13 12:00:00,62.4,62.4,62.11,62.16,147300.0,33.8537,33.8537,33.6964,33.7235,147300.0
2004-08-13 12:30:00,62.16,62.2,61.97,62.09,213100.0,33.7235,33.7452,33.6204,33.6855,213100.0
2004-08-13 13:00:00,62.06,62.15,62.03,62.11,126700.0,33.6692,33.7181,33.653,33.6964,126700.0
2004-08-13 13:30:00,62.09,62.17,62.05,62.1,137200.0,33.6855,33.7289,33.6638,33.6909,137200.0
2004-08-13 14:00:00,62.11,62.11,61.87,62.04,118100.0,33.6964,33.6964,33.5662,33.6584,118100.0
2004-08-13 14:30:00,62.04,62.14,61.85,61.85,372600.0,33.6584,33.7126,33.5553,33.5553,372600.0
2004-08-13 15:00:00,61.85,61.99,61.52,61.6,238300.0,33.5553,33.6313,33.3763,33.4197,238300.0
2004-08-13 15:30:00,61.58,61.89,61.57,61.57,471400.0,33.4088,33.577,33.4034,33.4034,471400.0
2004-08-16 09:30:00,61.97,62.65,61.77,62.57,367100.0,33.6204,33.9893,33.5119,33.9459,367100.0
2004-08-16 10:00:00,62.57,63.19,62.23,62.92,291800.0,33.9459,34.2823,33.7615,34.1358,291800.0
2004-08-16 10:30:00,62.92,62.95,62.73,62.74,142700.0,34.1358,34.1521,34.0327,34.0382,142700.0
2004-08-16 11:00:00,62.74,62.78,62.59,62.7,228200.0,34.0382,34.0599,33.9568,34.0165,228200.0
2004-08-16 11:30:00,62.7,62.79,62.65,62.75,137000.0,34.0165,34.0653,33.9893,34.0436,137000.0
2004-08-16 12:00:00,62.75,62.78,62.65,62.7,106600.0,34.0436,34.0599,33.9893,34.0165,106600.0
2004-08-16 12:30:00,62.7,62.82,62.64,62.77,112500.0,34.0165,34.0816,33.9839,34.0544,112500.0
2004-08-16 13:00:00,62.78,62.91,62.63,62.82,102700.0,34.0599,34.1304,33.9785,34.0816,102700.0
2004-08-16 13:30:00,62.83,62.93,62.78,62.9,232400.0,34.087,34.1412,34.0599,34.125,232400.0
2004-08-16 14:00:00,62.91,63.1,62.88,63.08,186600.0,34.1304,34.2335,34.1141,34.2226,186600.0
2004-08-16 14:30:00,63.08,63.09,62.97,62.99,177200.0,34.2226,34.2281,34.1629,34.1738,177200.0
2004-08-16 15:00:00,63.01,63.1,62.91,62.91,240000.0,34.1846,34.2335,34.1304,34.1304,240000.0
2004-08-16 15:30:00,62.92,63.2,62.77,63.15,437200.0,34.1358,34.2877,34.0544,34.2606,437200.0
2004-08-17 09:30:00,63.08,63.4,62.51,63.35,264800.0,34.2226,34.3962,33.9134,34.3691,264800.0
2004-08-17 10:00:00,63.35,63.38,62.96,62.96,131700.0,34.3691,34.3854,34.1575,34.1575,131700.0
2004-08-17 10:30:00,62.96,63.04,62.81,62.85,184600.0,34.1575,34.2009,34.0761,34.0978,184600.0
2004-08-17 11:00:00,62.85,63.15,62.85,63.08,124500.0,34.0978,34.2606,34.0978,34.2226,124500.0
2004-08-17 11:30:00,63.05,63.43,63.05,63.15,177700.0,34.2063,34.4125,34.2063,34.2606,177700.0
2004-08-17 12:00:00,63.15,63.37,63.08,63.16,112100.0,34.2606,34.38,34.2226,34.266,112100.0
2004-08-17 12:30:00,63.15,63.18,63.02,63.13,141300.0,34.2606,34.2769,34.1901,34.2498,141300.0
2004-08-17 13:00:00,63.14,63.25,63.04,63.14,186300.0,34.2552,34.3149,34.2009,34.2552,186300.0
2004-08-17 13:30:00,63.15,63.15,63.07,63.13,72400.0,34.2606,34.2606,34.2172,34.2498,72400.0
2004-08-17 14:00:00,63.13,63.15,62.91,63.04,231000.0,34.2498,34.2606,34.1304,34.2009,231000.0
2004-08-17 14:30:00,63.02,63.07,62.91,62.96,113100.0,34.1901,34.2172,34.1304,34.1575,113100.0
2004-08-17 15:00:00,62.96,63.0,62.75,62.76,203100.0,34.1575,34.1792,34.0436,34.049,203100.0
2004-08-17 15:30:00,62.76,62.95,62.68,62.84,392200.0,34.049,34.1521,34.0056,34.0924,392200.0
2004-08-18 09:30:00,62.98,63.2,62.71,62.71,212900.0,34.1684,34.2877,34.0219,34.0219,212900.0
2004-08-18 10:00:00,62.66,62.91,62.55,62.74,189300.0,33.9948,34.1304,33.9351,34.0382,189300.0
2004-08-18 10:30:00,62.75,62.88,62.64,62.79,159700.0,34.0436,34.1141,33.9839,34.0653,159700.0
2004-08-18 11:00:00,62.8,62.95,62.68,62.95,114300.0,34.0707,34.1521,34.0056,34.1521,114300.0
2004-08-18 11:30:00,62.95,63.45,62.95,63.45,190700.0,34.1521,34.4234,34.1521,34.4234,190700.0
2004-08-18 12:00:00,63.55,63.64,63.34,63.53,633800.0,34.4776,34.5264,34.3637,34.4668,633800.0
2004-08-18 12:30:00,63.51,63.64,63.4,63.4,60600.0,34.4559,34.5264,34.3962,34.3962,60600.0
2004-08-18 13:00:00,63.39,63.49,63.18,63.25,240300.0,34.3908,34.4451,34.2769,34.3149,240300.0
2004-08-18 13:30:00,63.25,63.44,63.16,63.4,175700.0,34.3149,34.4179,34.266,34.3962,175700.0
2004-08-18 14:00:00,63.4,64.25,63.4,64.23,305900.0,34.3962,34.8574,34.3962,34.8465,305900.0
2004-08-18 14:30:00,64.22,64.29,64.05,64.08,185000.0,34.8411,34.8791,34.7489,34.7652,185000.0
2004-08-18 15:00:00,64.08,64.4,63.97,64.37,274400.0,34.7652,34.9388,34.7055,34.9225,274400.0
2004-08-18 15:30:00,64.42,64.68,64.35,64.48,707200.0,34.9496,35.0907,34.9116,34.9822,707200.0
2004-08-19 09:30:00,64.56,64.56,63.68,63.69,299400.0,35.0256,35.0256,34.5481,34.5536,299400.0
2004-08-19 10:00:00,63.7,63.9,63.63,63.82,290300.0,34.559,34.6675,34.521,34.6241,290300.0
2004-08-19 10:30:00,63.81,63.83,63.2,63.28,282100.0,34.6187,34.6295,34.2877,34.3311,282100.0
2004-08-19 11:00:00,63.27,63.68,63.2,63.68,194900.0,34.3257,34.5481,34.2877,34.5481,194900.0
2004-08-19 11:30:00,63.68,63.9,63.45,63.83,291100.0,34.5481,34.6675,34.4234,34.6295,291100.0
2004-08-19 12:00:00,63.89,64.48,63.82,63.99,206600.0,34.6621,34.9822,34.6241,34.7163,206600.0
2004-08-19 12:30:00,63.96,64.32,63.94,64.22,143800.0,34.7,34.8954,34.6892,34.8411,143800.0
2004-08-19 13:00:00,64.22,64.43,64.06,64.35,138200.0,34.8411,34.955,34.7543,34.9116,138200.0
2004-08-19 13:30:00,64.35,64.4,64.0,64.11,229900.0,34.9116,34.9388,34.7218,34.7814,229900.0
2004-08-19 14:00:00,64.1,64.18,63.92,63.93,288300.0,34.776,34.8194,34.6783,34.6838,288300.0
2004-08-19 14:30:00,63.94,64.21,63.92,64.01,251700.0,34.6892,34.8357,34.6783,34.7272,251700.0
2004-08-19 15:00:00,64.01,64.16,64.0,64.13,189900.0,34.7272,34.8086,34.7218,34.7923,189900.0
2004-08-19 15:30:00,64.13,64.3,64.1,64.27,409500.0,34.7923,34.8845,34.776,34.8682,409500.0
2004-08-20 09:30:00,64.35,64.62,64.24,64.51,266700.0,34.9116,35.0581,34.852,34.9984,266700.0
2004-08-20 10:00:00,64.5,64.7,64.36,64.39,262700.0,34.993,35.1015,34.9171,34.9333,262700.0
2004-08-20 10:30:00,64.41,64.48,64.24,64.24,135000.0,34.9442,34.9822,34.852,34.852,135000.0
2004-08-20 11:00:00,64.24,64.51,64.23,64.43,177800.0,34.852,34.9984,34.8465,34.955,177800.0
2004-08-20 11:30:00,64.43,64.46,64.32,64.46,83000.0,34.955,34.9713,34.8954,34.9713,83000.0
2004-08-20 12:00:00,64.46,64.47,64.34,64.36,51400.0,34.9713,34.9767,34.9062,34.9171,51400.0
2004-08-20 12:30:00,64.35,64.69,64.21,64.52,104800.0,34.9116,35.0961,34.8357,35.0039,104800.0
2004-08-20 13:00:00,64.53,64.61,64.4,64.51,135800.0,35.0093,35.0527,34.9388,34.9984,135800.0
2004-08-20 13:30:00,64.5,64.65,64.48,64.65,88800.0,34.993,35.0744,34.9822,35.0744,88800.0
2004-08-20 14:00:00,64.65,64.66,64.46,64.47,274700.0,35.0744,35.0798,34.9713,34.9767,274700.0
2004-08-20 14:30:00,64.47,64.65,64.47,64.6,130800.0,34.9767,35.0744,34.9767,35.0473,130800.0
2004-08-20 15:00:00,64.6,64.74,64.58,64.68,130900.0,35.0473,35.1232,35.0364,35.0907,130900.0
2004-08-20 15:30:00,64.68,64.68,64.41,64.5,396400.0,35.0907,35.0907,34.9442,34.993,396400.0
2004-08-23 09:30:00,64.5,64.55,64.36,64.55,244300.0,34.993,35.0201,34.9171,35.0201,244300.0
2004-08-23 10:00:00,64.54,64.54,64.23,64.45,235900.0,35.0147,35.0147,34.8465,34.9659,235900.0
2004-08-23 10:30:00,64.47,64.69,64.43,64.68,116600.0,34.9767,35.0961,34.955,35.0907,116600.0
2004-08-23 11:00:00,64.67,64.76,64.47,64.64,85700.0,35.0852,35.1341,34.9767,35.069,85700.0
2004-08-23 11:30:00,64.63,64.7,64.57,64.66,70100.0,35.0635,35.1015,35.031,35.0798,70100.0
2004-08-23 12:00:00,64.66,64.84,64.55,64.64,156200.0,35.0798,35.1775,35.0201,35.069,156200.0
2004-08-23 12:30:00,64.64,64.68,64.43,64.5,171400.0,35.069,35.0907,34.955,34.993,171400.0
2004-08-23 13:00:00,64.49,64.55,64.42,64.5,133200.0,34.9876,35.0201,34.9496,34.993,133200.0
2004-08-23 13:30:00,64.5,64.51,64.42,64.49,94700.0,34.993,34.9984,34.9496,34.9876,94700.0
2004-08-23 14:00:00,64.49,64.64,64.41,64.54,84000.0,34.9876,35.069,34.9442,35.0147,84000.0
2004-08-23 14:30:00,64.54,64.56,64.22,64.35,106700.0,35.0147,35.0256,34.8411,34.9116,106700.0
2004-08-23 15:00:00,64.35,64.48,64.35,64.44,203500.0,34.9116,34.9822,34.9116,34.9605,203500.0
2004-08-23 15:30:00,64.44,64.5,64.37,64.37,196600.0,34.9605,34.993,34.9225,34.9225,196600.0
2004-08-24 09:30:00,64.65,64.75,64.39,64.58,301100.0,35.0744,35.1286,34.9333,35.0364,301100.0
2004-08-24 10:00:00,64.55,64.68,64.41,64.51,267500.0,35.0201,35.0907,34.9442,34.9984,267500.0
2004-08-24 10:30:00,64.51,64.53,64.33,64.43,139300.0,34.9984,35.0093,34.9008,34.955,139300.0
2004-08-24 11:00:00,64.43,64.65,64.4,64.52,74200.0,34.955,35.0744,34.9388,35.0039,74200.0
2004-08-24 11:30:00,64.51,64.55,64.31,64.37,80200.0,34.9984,35.0201,34.8899,34.9225,80200.0
2004-08-24 12:00:00,64.39,64.53,64.35,64.52,103600.0,34.9333,35.0093,34.9116,35.0039,103600.0
2004-08-24 12:30:00,64.51,64.65,64.47,64.61,77400.0,34.9984,35.0744,34.9767,35.0527,77400.0
2004-08-24 13:00:00,64.63,64.92,64.6,64.89,217400.0,35.0635,35.2209,35.0473,35.2046,217400.0
2004-08-24 13:30:00,64.89,64.89,64.73,64.74,141100.0,35.2046,35.2046,35.1178,35.1232,141100.0
2004-08-24 14:00:00,64.75,64.77,64.63,64.7,127200.0,35.1286,35.1395,35.0635,35.1015,127200.0
2004-08-24 14:30:00,64.7,64.8,64.65,64.72,158800.0,35.1015,35.1558,35.0744,35.1124,158800.0
2004-08-24 15:00:00,64.73,64.74,64.59,64.67,147800.0,35.1178,35.1232,35.0418,35.0852,147800.0
2004-08-24 15:30:00,64.68,64.73,64.58,64.66,189200.0,35.0907,35.1178,35.0364,35.0798,189200.0
2004-08-25 09:30:00,64.83,64.83,64.51,64.55,218700.0,35.172,35.172,34.9984,35.0201,218700.0
2004-08-25 10:00:00,64.56,64.62,64.4,64.55,325400.0,35.0256,35.0581,34.9388,35.0201,325400.0
2004-08-25 10:30:00,64.54,64.8,64.46,64.47,110300.0,35.0147,35.1558,34.9713,34.9767,110300.0
2004-08-25 11:00:00,64.48,64.52,64.4,64.4,101700.0,34.9822,35.0039,34.9388,34.9388,101700.0
2004-08-25 11:30:00,64.4,64.54,64.32,64.32,70700.0,34.9388,35.0147,34.8954,34.8954,70700.0
2004-08-25 12:00:00,64.33,64.76,64.33,64.51,140700.0,34.9008,35.1341,34.9008,34.9984,140700.0
2004-08-25 12:30:00,64.51,64.69,64.51,64.59,89000.0,34.9984,35.0961,34.9984,35.0418,89000.0
2004-08-25 13:00:00,64.57,64.96,64.57,64.9,139700.0,35.031,35.2426,35.031,35.21,139700.0
2004-08-25 13:30:00,64.88,64.9,64.4,64.49,96800.0,35.1992,35.21,34.9388,34.9876,96800.0
2004-08-25 14:00:00,64.49,64.74,64.49,64.64,155100.0,34.9876,35.1232,34.9876,35.069,155100.0
2004-08-25 14:30:00,64.65,64.71,64.56,64.69,117900.0,35.0744,35.1069,35.0256,35.0961,117900.0
2004-08-25 15:00:00,64.69,64.7,64.57,64.61,132700.0,35.0961,35.1015,35.031,35.0527,132700.0
2004-08-25 15:30:00,64.61,64.76,64.46,64.5,363000.0,35.0527,35.1341,34.9713,34.993,363000.0
2004-08-26 09:30:00,64.19,64.45,64.1,64.33,441200.0,34.8248,34.9659,34.776,34.9008,441200.0
2004-08-26 10:00:00,64.33,64.49,64.17,64.18,198200.0,34.9008,34.9876,34.814,34.8194,198200.0
2004-08-26 10:30:00,64.21,64.24,63.95,64.0,192900.0,34.8357,34.852,34.6946,34.7218,192900.0
2004-08-26 11:00:00,63.99,64.31,63.77,63.78,174600.0,34.7163,34.8899,34.597,34.6024,174600.0
2004-08-26 11:30:00,63.77,63.78,63.49,63.52,284700.0,34.597,34.6024,34.4451,34.4613,284700.0
2004-08-26 12:00:00,63.52,63.71,63.44,63.6,232000.0,34.4613,34.5644,34.4179,34.5047,232000.0
2004-08-26 12:30:00,63.6,63.65,63.44,63.47,294200.0,34.5047,34.5319,34.4179,34.4342,294200.0
2004-08-26 13:00:00,63.46,63.59,63.44,63.44,127100.0,34.4288,34.4993,34.4179,34.4179,127100.0
2004-08-26 13:30:00,63.43,63.53,63.35,63.4,222900.0,34.4125,34.4668,34.3691,34.3962,222900.0
2004-08-26 14:00:00,63.4,63.5,63.37,63.45,210000.0,34.3962,34.4505,34.38,34.4234,210000.0
2004-08-26 14:30:00,63.44,63.5,63.28,63.45,185900.0,34.4179,34.4505,34.3311,34.4234,185900.0
2004-08-26 15:00:00,63.45,63.58,63.43,63.57,199200.0,34.4234,34.4939,34.4125,34.4885,199200.0
2004-08-26 15:30:00,63.57,63.71,63.51,63.6,443700.0,34.4885,34.5644,34.4559,34.5047,443700.0
2004-08-27 09:30:00,63.85,64.0,63.7,64.0,192400.0,34.6404,34.7218,34.559,34.7218,192400.0
2004-08-27 10:00:00,63.99,64.45,63.91,64.42,228700.0,34.7163,34.9659,34.6729,34.9496,228700.0
2004-08-27 10:30:00,64.41,64.52,64.26,64.42,149100.0,34.9442,35.0039,34.8628,34.9496,149100.0
2004-08-27 11:00:00,64.44,64.52,64.35,64.38,117900.0,34.9605,35.0039,34.9116,34.9279,117900.0
2004-08-27 11:30:00,64.38,64.51,64.24,64.34,95400.0,34.9279,34.9984,34.852,34.9062,95400.0
2004-08-27 12:00:00,64.35,64.5,64.3,64.49,64800.0,34.9116,34.993,34.8845,34.9876,64800.0
2004-08-27 12:30:00,64.5,64.52,64.3,64.35,48100.0,34.993,35.0039,34.8845,34.9116,48100.0
2004-08-27 13:00:00,64.37,64.56,64.33,64.53,51200.0,34.9225,35.0256,34.9008,35.0093,51200.0
2004-08-27 13:30:00,64.54,64.54,64.32,64.35,110500.0,35.0147,35.0147,34.8954,34.9116,110500.0
2004-08-27 14:00:00,64.37,64.49,64.27,64.48,78000.0,34.9225,34.9876,34.8682,34.9822,78000.0
2004-08-27 14:30:00,64.45,64.49,64.22,64.38,96700.0,34.9659,34.9876,34.8411,34.9279,96700.0
2004-08-27 15:00:00,64.38,64.48,64.34,64.39,111100.0,34.9279,34.9822,34.9062,34.9333,111100.0
2004-08-27 15:30:00,64.39,64.43,64.3,64.35,184800.0,34.9333,34.955,34.8845,34.9116,184800.0
2004-08-30 09:30:00,64.0,64.03,63.6,63.67,189400.0,34.7218,34.738,34.5047,34.5427,189400.0
2004-08-30 10:00:00,63.67,63.8,63.55,63.76,172000.0,34.5427,34.6132,34.4776,34.5915,172000.0
2004-08-30 10:30:00,63.76,63.76,63.36,63.47,163800.0,34.5915,34.5915,34.3745,34.4342,163800.0
2004-08-30 11:00:00,63.47,63.49,63.26,63.32,152900.0,34.4342,34.4451,34.3203,34.3528,152900.0
2004-08-30 11:30:00,63.32,63.45,63.31,63.31,106900.0,34.3528,34.4234,34.3474,34.3474,106900.0
2004-08-30 12:00:00,63.32,63.32,63.1,63.19,162300.0,34.3528,34.3528,34.2335,34.2823,162300.0
2004-08-30 12:30:00,63.19,63.28,63.15,63.27,109400.0,34.2823,34.3311,34.2606,34.3257,109400.0
2004-08-30 13:00:00,63.27,63.29,63.2,63.25,92600.0,34.3257,34.3366,34.2877,34.3149,92600.0
2004-08-30 13:30:00,63.24,63.28,63.19,63.19,69400.0,34.3094,34.3311,34.2823,34.2823,69400.0
2004-08-30 14:00:00,63.19,63.26,63.14,63.24,64700.0,34.2823,34.3203,34.2552,34.3094,64700.0
2004-08-30 14:30:00,63.25,63.26,63.1,63.13,124000.0,34.3149,34.3203,34.2335,34.2498,124000.0
2004-08-30 15:00:00,63.13,63.25,62.99,63.18,197000.0,34.2498,34.3149,34.1738,34.2769,197000.0
2004-08-30 15:30:00,63.18,63.4,63.1,63.2,393700.0,34.2769,34.3962,34.2335,34.2877,393700.0
2004-08-31 09:30:00,63.35,63.77,63.3,63.3,157700.0,34.3691,34.597,34.342,34.342,157700.0
2004-08-31 10:00:00,63.3,63.3,63.13,63.14,103300.0,34.342,34.342,34.2498,34.2552,103300.0
2004-08-31 10:30:00,63.14,63.2,63.05,63.13,87700.0,34.2552,34.2877,34.2063,34.2498,87700.0
2004-08-31 11:00:00,63.12,63.26,62.94,63.22,90700.0,34.2443,34.3203,34.1467,34.2986,90700.0
2004-08-31 11:30:00,63.22,63.35,63.04,63.08,76000.0,34.2986,34.3691,34.2009,34.2226,76000.0
2004-08-31 12:00:00,63.08,63.09,62.91,63.02,128900.0,34.2226,34.2281,34.1304,34.1901,128900.0
2004-08-31 12:30:00,63.01,63.1,63.01,63.02,44500.0,34.1846,34.2335,34.1846,34.1901,44500.0
2004-08-31 13:00:00,63.03,63.05,62.92,62.99,104900.0,34.1955,34.2063,34.1358,34.1738,104900.0
2004-08-31 13:30:00,62.99,63.06,62.9,63.0,75500.0,34.1738,34.2118,34.125,34.1792,75500.0
2004-08-31 14:00:00,63.0,63.0,62.8,62.89,125100.0,34.1792,34.1792,34.0707,34.1195,125100.0
2004-08-31 14:30:00,62.89,63.26,62.89,63.24,201400.0,34.1195,34.3203,34.1195,34.3094,201400.0
2004-08-31 15:00:00,63.24,63.28,63.01,63.13,149100.0,34.3094,34.3311,34.1846,34.2498,149100.0
2004-08-31 15:30:00,63.11,63.49,63.11,63.4,319800.0,34.2389,34.4451,34.2389,34.3962,319800.0
2004-09-01 09:30:00,63.5,63.6,63.22,63.4,272700.0,34.4505,34.5047,34.2986,34.3962,272700.0
2004-09-01 10:00:00,63.4,63.72,63.39,63.54,342300.0,34.3962,34.5698,34.3908,34.4722,342300.0
2004-09-01 10:30:00,63.54,63.6,63.4,63.4,128300.0,34.4722,34.5047,34.3962,34.3962,128300.0
2004-09-01 11:00:00,63.43,63.64,63.42,63.63,144900.0,34.4125,34.5264,34.4071,34.521,144900.0
2004-09-01 11:30:00,63.63,63.64,63.44,63.59,153900.0,34.521,34.5264,34.4179,34.4993,153900.0
2004-09-01 12:00:00,63.59,63.73,63.55,63.63,147100.0,34.4993,34.5753,34.4776,34.521,147100.0
2004-09-01 12:30:00,63.63,63.74,63.57,63.59,139600.0,34.521,34.5807,34.4885,34.4993,139600.0
2004-09-01 13:00:00,63.59,63.63,62.99,63.45,294700.0,34.4993,34.521,34.1738,34.4234,294700.0
2004-09-01 13:30:00,63.44,63.53,63.38,63.44,214300.0,34.4179,34.4668,34.3854,34.4179,214300.0
2004-09-01 14:00:00,63.44,63.69,63.44,63.66,181400.0,34.4179,34.5536,34.4179,34.5373,181400.0
2004-09-01 14:30:00,63.66,63.74,63.57,63.67,265100.0,34.5373,34.5807,34.4885,34.5427,265100.0
2004-09-01 15:00:00,63.67,63.75,63.55,63.74,179700.0,34.5427,34.5861,34.4776,34.5807,179700.0
2004-09-01 15:30:00,63.74,64.18,63.56,64.09,468800.0,34.5807,34.8194,34.483,34.7706,468800.0
2004-09-02 09:30:00,64.11,64.39,64.0,64.2,172600.0,34.7814,34.9333,34.7218,34.8303,172600.0
2004-09-02 10:00:00,64.17,64.47,64.13,64.34,126300.0,34.814,34.9767,34.7923,34.9062,126300.0
2004-09-02 10:30:00,64.33,64.4,64.25,64.34,87400.0,34.9008,34.9388,34.8574,34.9062,87400.0
2004-09-02 11:00:00,64.37,64.39,64.25,64.36,179500.0,34.9225,34.9333,34.8574,34.9171,179500.0
2004-09-02 11:30:00,64.36,64.4,64.25,64.4,74900.0,34.9171,34.9388,34.8574,34.9388,74900.0
2004-09-02 12:00:00,64.38,64.47,64.37,64.42,59200.0,34.9279,34.9767,34.9225,34.9496,59200.0
2004-09-02 12:30:00,64.44,64.45,64.28,64.37,55000.0,34.9605,34.9659,34.8737,34.9225,55000.0
2004-09-02 13:00:00,64.37,64.43,64.27,64.29,71600.0,34.9225,34.955,34.8682,34.8791,71600.0
2004-09-02 13:30:00,64.29,64.4,64.17,64.27,65600.0,34.8791,34.9388,34.814,34.8682,65600.0
2004-09-02 14:00:00,64.26,64.46,64.2,64.46,223600.0,34.8628,34.9713,34.8303,34.9713,223600.0
2004-09-02 14:30:00,64.46,64.72,64.39,64.72,195800.0,34.9713,35.1124,34.9333,35.1124,195800.0
2004-09-02 15:00:00,64.72,65.0,64.69,64.94,261000.0,35.1124,35.2643,35.0961,35.2317,261000.0
2004-09-02 15:30:00,64.93,64.96,64.7,64.82,361200.0,35.2263,35.2426,35.1015,35.1666,361200.0
2004-09-03 09:30:00,64.89,65.11,64.8,64.89,418400.0,35.2046,35.324,35.1558,35.2046,418400.0
2004-09-03 10:00:00,64.89,64.99,64.79,64.9,191300.0,35.2046,35.2589,35.1503,35.21,191300.0
2004-09-03 10:30:00,64.86,65.23,64.86,65.0,265100.0,35.1883,35.3891,35.1883,35.2643,265100.0
2004-09-03 11:00:00,64.99,65.16,64.98,65.14,106900.0,35.2589,35.3511,35.2534,35.3402,106900.0
2004-09-03 11:30:00,65.15,65.24,65.01,65.18,93300.0,35.3457,35.3945,35.2697,35.3619,93300.0
2004-09-03 12:00:00,65.19,65.25,65.08,65.14,74400.0,35.3674,35.3999,35.3077,35.3402,74400.0
2004-09-03 12:30:00,65.13,65.2,65.07,65.14,56900.0,35.3348,35.3728,35.3023,35.3402,56900.0
2004-09-03 13:00:00,65.14,65.16,65.09,65.11,60200.0,35.3402,35.3511,35.3131,35.324,60200.0
2004-09-03 13:30:00,65.11,65.12,64.85,64.9,88200.0,35.324,35.3294,35.1829,35.21,88200.0
2004-09-03 14:00:00,64.89,65.08,64.88,65.0,98400.0,35.2046,35.3077,35.1992,35.2643,98400.0
2004-09-03 14:30:00,64.98,65.05,64.77,64.87,74200.0,35.2534,35.2914,35.1395,35.1937,74200.0
2004-09-03 15:00:00,64.87,65.09,64.81,65.04,141700.0,35.1937,35.3131,35.1612,35.286,141700.0
2004-09-03 15:30:00,65.06,65.09,64.9,65.01,225300.0,35.2968,35.3131,35.21,35.2697,225300.0
2004-09-07 09:30:00,65.3,66.5,65.3,65.88,320800.0,35.427,36.0781,35.427,35.7417,320800.0
2004-09-07 10:00:00,65.88,66.1,65.78,66.02,191100.0,35.7417,35.8611,35.6874,35.8177,191100.0
2004-09-07 10:30:00,66.02,66.1,65.57,65.63,147100.0,35.8177,35.8611,35.5735,35.6061,147100.0
2004-09-07 11:00:00,65.64,65.99,65.64,65.82,128400.0,35.6115,35.8014,35.6115,35.7091,128400.0
2004-09-07 11:30:00,65.82,65.98,65.62,65.98,157900.0,35.7091,35.796,35.6006,35.796,157900.0
2004-09-07 12:00:00,65.98,66.5,65.97,66.23,261000.0,35.796,36.0781,35.7905,35.9316,261000.0
2004-09-07 12:30:00,66.23,66.43,66.19,66.39,196100.0,35.9316,36.0401,35.9099,36.0184,196100.0
2004-09-07 13:00:00,66.39,66.48,66.25,66.4,281400.0,36.0184,36.0672,35.9424,36.0238,281400.0
2004-09-07 13:30:00,66.42,66.5,66.33,66.35,207900.0,36.0347,36.0781,35.9858,35.9967,207900.0
2004-09-07 14:00:00,66.37,66.37,66.17,66.21,133700.0,36.0075,36.0075,35.899,35.9207,133700.0
2004-09-07 14:30:00,66.21,66.26,65.89,65.97,238300.0,35.9207,35.9479,35.7471,35.7905,238300.0
2004-09-07 15:00:00,65.97,65.98,65.8,65.83,206200.0,35.7905,35.796,35.6983,35.7146,206200.0
2004-09-07 15:30:00,65.84,66.04,65.78,65.99,423500.0,35.72,35.8285,35.6874,35.8014,423500.0
2004-09-08 09:30:00,65.78,66.46,65.73,65.74,188900.0,35.6874,36.0564,35.6603,35.6657,188900.0
2004-09-08 10:00:00,65.73,65.83,65.5,65.76,236900.0,35.6603,35.7146,35.5355,35.6766,236900.0
2004-09-08 10:30:00,65.75,65.75,65.3,65.43,244500.0,35.6712,35.6712,35.427,35.4976,244500.0
2004-09-08 11:00:00,65.38,65.8,65.27,65.32,187000.0,35.4704,35.6983,35.4108,35.4379,187000.0
2004-09-08 11:30:00,65.32,65.4,65.17,65.19,137700.0,35.4379,35.4813,35.3565,35.3674,137700.0
2004-09-08 12:00:00,65.19,65.19,65.02,65.07,117400.0,35.3674,35.3674,35.2751,35.3023,117400.0
2004-09-08 12:30:00,65.06,65.06,64.9,64.93,131900.0,35.2968,35.2968,35.21,35.2263,131900.0
2004-09-08 13:00:00,64.93,65.31,64.9,65.27,135500.0,35.2263,35.4325,35.21,35.4108,135500.0
2004-09-08 13:30:00,65.3,65.34,65.18,65.26,58200.0,35.427,35.4487,35.3619,35.4053,58200.0
2004-09-08 14:00:00,65.26,65.32,65.19,65.24,105700.0,35.4053,35.4379,35.3674,35.3945,105700.0
2004-09-08 14:30:00,65.24,65.37,65.18,65.29,134900.0,35.3945,35.465,35.3619,35.4216,134900.0
2004-09-08 15:00:00,65.25,65.28,65.1,65.2,104400.0,35.3999,35.4162,35.3185,35.3728,104400.0
2004-09-08 15:30:00,65.21,65.28,65.11,65.12,262300.0,35.3782,35.4162,35.324,35.3294,262300.0
2004-09-09 09:30:00,65.32,65.48,65.15,65.4,238200.0,35.4379,35.5247,35.3457,35.4813,238200.0
2004-09-09 10:00:00,65.39,65.6,65.33,65.54,216000.0,35.4759,35.5898,35.4433,35.5572,216000.0
2004-09-09 10:30:00,65.54,65.64,65.45,65.54,241400.0,35.5572,35.6115,35.5084,35.5572,241400.0
2004-09-09 11:00:00,65.55,65.76,65.46,65.75,171000.0,35.5627,35.6766,35.5138,35.6712,171000.0
2004-09-09 11:30:00,65.79,65.95,65.56,65.62,256700.0,35.6929,35.7797,35.5681,35.6006,256700.0
2004-09-09 12:00:00,65.61,65.66,65.45,65.5,317900.0,35.5952,35.6223,35.5084,35.5355,317900.0
2004-09-09 12:30:00,65.51,65.58,65.43,65.52,142500.0,35.541,35.5789,35.4976,35.5464,142500.0
2004-09-09 13:00:00,65.5,65.79,65.45,65.72,157500.0,35.5355,35.6929,35.5084,35.6549,157500.0
2004-09-09 13:30:00,65.68,65.68,65.5,65.54,72300.0,35.6332,35.6332,35.5355,35.5572,72300.0
2004-09-09 14:00:00,65.54,65.67,65.5,65.58,184400.0,35.5572,35.6278,35.5355,35.5789,184400.0
2004-09-09 14:30:00,65.58,65.83,65.56,65.75,136000.0,35.5789,35.7146,35.5681,35.6712,136000.0
2004-09-09 15:00:00,65.73,65.77,65.61,65.61,160400.0,35.6603,35.682,35.5952,35.5952,160400.0
2004-09-09 15:30:00,65.61,65.73,65.52,65.73,330200.0,35.5952,35.6603,35.5464,35.6603,330200.0
2004-09-10 09:30:00,65.73,65.73,65.16,65.27,218200.0,35.6603,35.6603,35.3511,35.4108,218200.0
2004-09-10 10:00:00,65.26,65.37,65.11,65.25,223500.0,35.4053,35.465,35.324,35.3999,223500.0
2004-09-10 10:30:00,65.24,65.44,65.1,65.1,140300.0,35.3945,35.503,35.3185,35.3185,140300.0
2004-09-10 11:00:00,65.11,65.25,65.01,65.22,115000.0,35.324,35.3999,35.2697,35.3836,115000.0
2004-09-10 11:30:00,65.18,65.36,65.06,65.15,83700.0,35.3619,35.4596,35.2968,35.3457,83700.0
2004-09-10 12:00:00,65.15,65.32,65.15,65.32,51800.0,35.3457,35.4379,35.3457,35.4379,51800.0
2004-09-10 12:30:00,65.32,65.5,65.3,65.43,112700.0,35.4379,35.5355,35.427,35.4976,112700.0
2004-09-10 13:00:00,65.43,65.48,65.28,65.33,81900.0,35.4976,35.5247,35.4162,35.4433,81900.0
2004-09-10 13:30:00,65.36,65.39,65.3,65.32,172900.0,35.4596,35.4759,35.427,35.4379,172900.0
2004-09-10 14:00:00,65.32,65.56,65.32,65.49,131600.0,35.4379,35.5681,35.4379,35.5301,131600.0
2004-09-10 14:30:00,65.49,65.74,65.47,65.66,91200.0,35.5301,35.6657,35.5193,35.6223,91200.0
2004-09-10 15:00:00,65.66,65.9,65.63,65.83,199900.0,35.6223,35.7526,35.6061,35.7146,199900.0
2004-09-10 15:30:00,65.84,65.96,65.76,65.88,230900.0,35.72,35.7851,35.6766,35.7417,230900.0
2004-09-13 09:30:00,65.98,65.98,65.56,65.63,176100.0,35.796,35.796,35.5681,35.6061,176100.0
2004-09-13 10:00:00,65.63,65.79,65.52,65.79,164800.0,35.6061,35.6929,35.5464,35.6929,164800.0
2004-09-13 10:30:00,65.79,65.84,65.7,65.84,180300.0,35.6929,35.72,35.644,35.72,180300.0
2004-09-13 11:00:00,65.85,65.93,65.75,65.85,431600.0,35.7254,35.7688,35.6712,35.7254,431600.0
2004-09-13 11:30:00,65.85,65.9,65.82,65.82,138300.0,35.7254,35.7526,35.7091,35.7091,138300.0
2004-09-13 12:00:00,65.83,66.0,65.82,65.92,134700.0,35.7146,35.8068,35.7091,35.7634,134700.0
2004-09-13 12:30:00,65.92,65.97,65.85,65.86,96800.0,35.7634,35.7905,35.7254,35.7309,96800.0
2004-09-13 13:00:00,65.86,65.87,65.77,65.79,113300.0,35.7309,35.7363,35.682,35.6929,113300.0
2004-09-13 13:30:00,65.78,65.79,65.55,65.57,184800.0,35.6874,35.6929,35.5627,35.5735,184800.0
2004-09-13 14:00:00,65.57,65.83,65.52,65.76,154500.0,35.5735,35.7146,35.5464,35.6766,154500.0
2004-09-13 14:30:00,65.77,65.81,65.7,65.73,296000.0,35.682,35.7037,35.644,35.6603,296000.0
2004-09-13 15:00:00,65.73,65.78,65.63,65.74,292200.0,35.6603,35.6874,35.6061,35.6657,292200.0
2004-09-13 15:30:00,65.74,65.79,65.45,65.45,368300.0,35.6657,35.6929,35.5084,35.5084,368300.0
2004-09-14 09:30:00,65.46,65.7,65.46,65.62,399700.0,35.5138,35.644,35.5138,35.6006,399700.0
2004-09-14 10:00:00,65.61,65.81,65.54,65.81,203100.0,35.5952,35.7037,35.5572,35.7037,203100.0
2004-09-14 10:30:00,65.82,65.84,65.61,65.68,129700.0,35.7091,35.72,35.5952,35.6332,129700.0
2004-09-14 11:00:00,65.66,66.0,65.66,65.91,211100.0,35.6223,35.8068,35.6223,35.758,211100.0
2004-09-14 11:30:00,65.9,65.95,65.76,65.89,104600.0,35.7526,35.7797,35.6766,35.7471,104600.0
2004-09-14 12:00:00,65.88,66.0,65.84,65.98,252500.0,35.7417,35.8068,35.72,35.796,252500.0
2004-09-14 12:30:00,65.98,66.2,65.94,66.13,180900.0,35.796,35.9153,35.7743,35.8773,180900.0
2004-09-14 13:00:00,66.14,66.14,65.93,66.01,145100.0,35.8828,35.8828,35.7688,35.8122,145100.0
2004-09-14 13:30:00,66.01,66.11,65.9,66.11,149300.0,35.8122,35.8665,35.7526,35.8665,149300.0
2004-09-14 14:00:00,66.14,66.24,66.08,66.22,193300.0,35.8828,35.937,35.8502,35.9262,193300.0
2004-09-14 14:30:00,66.22,66.3,66.11,66.3,482900.0,35.9262,35.9696,35.8665,35.9696,482900.0
2004-09-14 15:00:00,66.28,66.69,66.25,66.61,341400.0,35.9587,36.1811,35.9424,36.1377,341400.0
2004-09-14 15:30:00,66.59,66.66,66.37,66.47,654600.0,36.1269,36.1649,36.0075,36.0618,654600.0
2004-09-15 09:30:00,66.65,67.16,66.59,67.04,420800.0,36.1594,36.4361,36.1269,36.371,420800.0
2004-09-15 10:00:00,67.0,67.14,67.0,67.01,429600.0,36.3493,36.4253,36.3493,36.3548,429600.0
2004-09-15 10:30:00,67.01,67.07,66.77,67.07,319300.0,36.3548,36.3873,36.2246,36.3873,319300.0
2004-09-15 11:00:00,67.07,67.27,67.01,67.26,206100.0,36.3873,36.4958,36.3548,36.4904,206100.0
2004-09-15 11:30:00,67.3,67.3,67.03,67.15,93100.0,36.5121,36.5121,36.3656,36.4307,93100.0
2004-09-15 12:00:00,67.16,67.2,67.11,67.11,278200.0,36.4361,36.4578,36.409,36.409,278200.0
2004-09-15 12:30:00,67.11,67.16,66.99,67.09,299300.0,36.409,36.4361,36.3439,36.3982,299300.0
2004-09-15 13:00:00,67.1,67.13,66.95,67.06,218000.0,36.4036,36.4199,36.3222,36.3819,218000.0
2004-09-15 13:30:00,67.07,67.18,66.99,67.15,146900.0,36.3873,36.447,36.3439,36.4307,146900.0
2004-09-15 14:00:00,67.16,67.25,67.14,67.21,120000.0,36.4361,36.485,36.4253,36.4633,120000.0
2004-09-15 14:30:00,67.21,67.29,67.18,67.23,159300.0,36.4633,36.5067,36.447,36.4741,159300.0
2004-09-15 15:00:00,67.22,67.23,67.1,67.14,125400.0,36.4687,36.4741,36.4036,36.4253,125400.0
2004-09-15 15:30:00,67.14,67.14,66.93,67.02,388400.0,36.4253,36.4253,36.3114,36.3602,388400.0
2004-09-16 09:30:00,67.02,67.19,67.02,67.09,171200.0,36.3602,36.4524,36.3602,36.3982,171200.0
2004-09-16 10:00:00,67.1,67.12,66.86,66.96,214700.0,36.4036,36.4144,36.2734,36.3276,214700.0
2004-09-16 10:30:00,66.96,67.0,66.91,66.94,130400.0,36.3276,36.3493,36.3005,36.3168,130400.0
2004-09-16 11:00:00,66.94,67.03,66.94,67.03,93900.0,36.3168,36.3656,36.3168,36.3656,93900.0
2004-09-16 11:30:00,67.02,67.03,66.95,66.98,163000.0,36.3602,36.3656,36.3222,36.3385,163000.0
2004-09-16 12:00:00,66.98,66.99,66.94,66.97,80100.0,36.3385,36.3439,36.3168,36.3331,80100.0
2004-09-16 12:30:00,66.98,66.98,66.92,66.94,165000.0,36.3385,36.3385,36.3059,36.3168,165000.0
2004-09-16 13:00:00,66.94,67.01,66.9,66.96,222100.0,36.3168,36.3548,36.2951,36.3276,222100.0
2004-09-16 13:30:00,66.97,67.04,66.85,66.92,446500.0,36.3331,36.371,36.268,36.3059,446500.0
2004-09-16 14:00:00,66.91,67.03,66.87,66.93,137900.0,36.3005,36.3656,36.2788,36.3114,137900.0
2004-09-16 14:30:00,66.93,66.97,66.88,66.91,62600.0,36.3114,36.3331,36.2842,36.3005,62600.0
2004-09-16 15:00:00,66.93,66.93,66.72,66.73,194700.0,36.3114,36.3114,36.1974,36.2028,194700.0
2004-09-16 15:30:00,66.73,66.78,66.67,66.78,192600.0,36.2028,36.23,36.1703,36.23,192600.0
2004-09-17 09:30:00,66.98,66.98,66.54,66.59,729800.0,36.3385,36.3385,36.0998,36.1269,729800.0
2004-09-17 10:00:00,66.57,66.59,66.33,66.44,140400.0,36.116,36.1269,35.9858,36.0455,140400.0
2004-09-17 10:30:00,66.43,66.71,66.33,66.67,238500.0,36.0401,36.192,35.9858,36.1703,238500.0
2004-09-17 11:00:00,66.67,66.7,66.5,66.55,95300.0,36.1703,36.1866,36.0781,36.1052,95300.0
2004-09-17 11:30:00,66.55,66.62,66.41,66.42,388700.0,36.1052,36.1432,36.0292,36.0347,388700.0
2004-09-17 12:00:00,66.42,66.6,66.41,66.55,194500.0,36.0347,36.1323,36.0292,36.1052,194500.0
2004-09-17 12:30:00,66.58,66.59,66.41,66.41,104300.0,36.1215,36.1269,36.0292,36.0292,104300.0
2004-09-17 13:00:00,66.41,66.5,66.32,66.46,142800.0,36.0292,36.0781,35.9804,36.0564,142800.0
2004-09-17 13:30:00,66.44,66.51,66.26,66.28,108000.0,36.0455,36.0835,35.9479,35.9587,108000.0
2004-09-17 14:00:00,66.28,66.4,66.27,66.33,117100.0,35.9587,36.0238,35.9533,35.9858,117100.0
2004-09-17 14:30:00,66.33,66.5,66.31,66.49,127300.0,35.9858,36.0781,35.975,36.0726,127300.0
2004-09-17 15:00:00,66.49,66.5,66.42,66.47,80900.0,36.0726,36.0781,36.0347,36.0618,80900.0
2004-09-17 15:30:00,66.46,66.48,66.29,66.41,293200.0,36.0564,36.0672,35.9641,36.0292,293200.0
2004-09-20 09:30:00,66.29,66.44,66.12,66.36,138000.0,35.9641,36.0455,35.8719,36.0021,138000.0
2004-09-20 10:00:00,66.36,66.37,66.15,66.15,161100.0,36.0021,36.0075,35.8882,35.8882,161100.0
2004-09-20 10:30:00,66.15,66.2,65.9,66.07,164500.0,35.8882,35.9153,35.7526,35.8448,164500.0
2004-09-20 11:00:00,66.09,66.09,65.5,65.5,216000.0,35.8556,35.8556,35.5355,35.5355,216000.0
2004-09-20 11:30:00,65.5,65.53,65.3,65.48,361500.0,35.5355,35.5518,35.427,35.5247,361500.0
2004-09-20 12:00:00,65.49,65.53,65.4,65.41,90400.0,35.5301,35.5518,35.4813,35.4867,90400.0
2004-09-20 12:30:00,65.41,65.45,65.25,65.27,130600.0,35.4867,35.5084,35.3999,35.4108,130600.0
2004-09-20 13:00:00,65.3,65.4,65.24,65.33,572600.0,35.427,35.4813,35.3945,35.4433,572600.0
2004-09-20 13:30:00,65.33,65.43,65.08,65.21,192000.0,35.4433,35.4976,35.3077,35.3782,192000.0
2004-09-20 14:00:00,65.25,65.36,65.12,65.28,135700.0,35.3999,35.4596,35.3294,35.4162,135700.0
2004-09-20 14:30:00,65.27,65.47,65.24,65.4,106300.0,35.4108,35.5193,35.3945,35.4813,106300.0
2004-09-20 15:00:00,65.41,65.59,65.36,65.51,169500.0,35.4867,35.5844,35.4596,35.541,169500.0
2004-09-20 15:30:00,65.52,65.6,65.35,65.53,315500.0,35.5464,35.5898,35.4542,35.5518,315500.0
2004-09-21 09:30:00,65.5,65.5,64.85,64.89,647200.0,35.5355,35.5355,35.1829,35.2046,647200.0
2004-09-21 10:00:00,64.88,65.19,64.85,65.11,863800.0,35.1992,35.3674,35.1829,35.324,863800.0
2004-09-21 10:30:00,65.11,65.3,64.94,65.0,175500.0,35.324,35.427,35.2317,35.2643,175500.0
2004-09-21 11:00:00,65.03,65.17,64.99,65.06,115100.0,35.2806,35.3565,35.2589,35.2968,115100.0
2004-09-21 11:30:00,65.06,65.1,64.95,64.95,82000.0,35.2968,35.3185,35.2372,35.2372,82000.0
2004-09-21 12:00:00,64.94,65.08,64.94,65.05,123500.0,35.2317,35.3077,35.2317,35.2914,123500.0
2004-09-21 12:30:00,65.06,65.2,65.01,65.01,158000.0,35.2968,35.3728,35.2697,35.2697,158000.0
2004-09-21 13:00:00,65.02,65.15,65.02,65.09,82800.0,35.2751,35.3457,35.2751,35.3131,82800.0
2004-09-21 13:30:00,65.09,65.2,65.03,65.16,142500.0,35.3131,35.3728,35.2806,35.3511,142500.0
2004-09-21 14:00:00,65.16,65.2,65.05,65.2,204200.0,35.3511,35.3728,35.2914,35.3728,204200.0
2004-09-21 14:30:00,65.2,65.51,65.17,65.49,160700.0,35.3728,35.541,35.3565,35.5301,160700.0
2004-09-21 15:00:00,65.49,65.5,65.21,65.23,304200.0,35.5301,35.5355,35.3782,35.3891,304200.0
2004-09-21 15:30:00,65.23,65.25,65.05,65.15,435600.0,35.3891,35.3999,35.2914,35.3457,435600.0
2004-09-22 09:30:00,64.65,64.97,64.34,64.41,213700.0,35.0744,35.248,34.9062,34.9442,213700.0
2004-09-22 10:00:00,64.39,64.54,64.27,64.32,523300.0,34.9333,35.0147,34.8682,34.8954,523300.0
2004-09-22 10:30:00,64.31,64.34,64.15,64.15,154000.0,34.8899,34.9062,34.8031,34.8031,154000.0
2004-09-22 11:00:00,64.19,64.19,64.07,64.16,124200.0,34.8248,34.8248,34.7597,34.8086,124200.0
2004-09-22 11:30:00,64.16,64.34,64.07,64.13,198100.0,34.8086,34.9062,34.7597,34.7923,198100.0
2004-09-22 12:00:00,64.1,64.23,64.09,64.12,88700.0,34.776,34.8465,34.7706,34.7869,88700.0
2004-09-22 12:30:00,64.15,64.35,64.11,64.35,78500.0,34.8031,34.9116,34.7814,34.9116,78500.0
2004-09-22 13:00:00,64.35,64.49,64.29,64.33,183700.0,34.9116,34.9876,34.8791,34.9008,183700.0
2004-09-22 13:30:00,64.33,64.37,64.06,64.19,100800.0,34.9008,34.9225,34.7543,34.8248,100800.0
2004-09-22 14:00:00,64.19,64.32,64.09,64.22,153300.0,34.8248,34.8954,34.7706,34.8411,153300.0
2004-09-22 14:30:00,64.21,64.29,64.0,64.05,145900.0,34.8357,34.8791,34.7218,34.7489,145900.0
2004-09-22 15:00:00,64.05,64.05,63.8,63.8,245600.0,34.7489,34.7489,34.6132,34.6132,245600.0
2004-09-22 15:30:00,63.75,63.94,63.65,63.91,706200.0,34.5861,34.6892,34.5319,34.6729,706200.0
2004-09-23 09:30:00,64.25,64.45,64.0,64.33,286500.0,34.8574,34.9659,34.7218,34.9008,286500.0
2004-09-23 10:00:00,64.33,64.7,64.12,64.2,247600.0,34.9008,35.1015,34.7869,34.8303,247600.0
2004-09-23 10:30:00,64.2,64.29,63.94,64.24,134900.0,34.8303,34.8791,34.6892,34.852,134900.0
2004-09-23 11:00:00,64.25,64.26,64.13,64.2,126900.0,34.8574,34.8628,34.7923,34.8303,126900.0
2004-09-23 11:30:00,64.21,64.3,64.15,64.21,60700.0,34.8357,34.8845,34.8031,34.8357,60700.0
2004-09-23 12:00:00,64.2,64.2,64.01,64.03,78000.0,34.8303,34.8303,34.7272,34.738,78000.0
2004-09-23 12:30:00,64.04,64.05,63.81,63.84,56600.0,34.7435,34.7489,34.6187,34.6349,56600.0
2004-09-23 13:00:00,63.84,63.95,63.82,63.86,59500.0,34.6349,34.6946,34.6241,34.6458,59500.0
2004-09-23 13:30:00,63.86,63.88,63.79,63.79,86000.0,34.6458,34.6566,34.6078,34.6078,86000.0
2004-09-23 14:00:00,63.8,63.89,63.69,63.85,93900.0,34.6132,34.6621,34.5536,34.6404,93900.0
2004-09-23 14:30:00,63.87,63.91,63.65,63.71,105300.0,34.6512,34.6729,34.5319,34.5644,105300.0
2004-09-23 15:00:00,63.7,63.76,63.6,63.68,195000.0,34.559,34.5915,34.5047,34.5481,195000.0
2004-09-23 15:30:00,63.68,63.71,63.48,63.53,258200.0,34.5481,34.5644,34.4396,34.4668,258200.0
2004-09-24 09:30:00,63.5,63.71,63.4,63.46,178500.0,34.4505,34.5644,34.3962,34.4288,178500.0
2004-09-24 10:00:00,63.46,63.52,63.25,63.25,121500.0,34.4288,34.4613,34.3149,34.3149,121500.0
2004-09-24 10:30:00,63.25,63.6,63.24,63.56,199200.0,34.3149,34.5047,34.3094,34.483,199200.0
2004-09-24 11:00:00,63.54,63.92,63.54,63.78,182300.0,34.4722,34.6783,34.4722,34.6024,182300.0
2004-09-24 11:30:00,63.77,64.08,63.77,63.95,156700.0,34.597,34.7652,34.597,34.6946,156700.0
2004-09-24 12:00:00,63.95,64.02,63.85,63.88,103000.0,34.6946,34.7326,34.6404,34.6566,103000.0
2004-09-24 12:30:00,63.85,64.07,63.85,63.96,129900.0,34.6404,34.7597,34.6404,34.7,129900.0
2004-09-24 13:00:00,63.97,64.02,63.87,63.89,103100.0,34.7055,34.7326,34.6512,34.6621,103100.0
2004-09-24 13:30:00,63.89,64.03,63.85,63.86,89500.0,34.6621,34.738,34.6404,34.6458,89500.0
2004-09-24 14:00:00,63.85,64.0,63.85,63.96,50000.0,34.6404,34.7218,34.6404,34.7,50000.0
2004-09-24 14:30:00,63.96,64.04,63.7,63.7,81200.0,34.7,34.7435,34.559,34.559,81200.0
2004-09-24 15:00:00,63.7,63.99,63.63,63.86,135100.0,34.559,34.7163,34.521,34.6458,135100.0
2004-09-24 15:30:00,63.88,63.89,63.57,63.74,213200.0,34.6566,34.6621,34.4885,34.5807,213200.0
2004-09-27 09:30:00,63.67,63.85,63.01,63.01,220600.0,34.5427,34.6404,34.1846,34.1846,220600.0
2004-09-27 10:00:00,63.01,63.8,62.9,63.0,297200.0,34.1846,34.6132,34.125,34.1792,297200.0
2004-09-27 10:30:00,63.0,63.2,62.99,63.2,75100.0,34.1792,34.2877,34.1738,34.2877,75100.0
2004-09-27 11:00:00,63.25,63.26,63.11,63.12,246100.0,34.3149,34.3203,34.2389,34.2443,246100.0
2004-09-27 11:30:00,63.13,63.17,63.04,63.17,46000.0,34.2498,34.2715,34.2009,34.2715,46000.0
2004-09-27 12:00:00,63.18,63.39,63.16,63.21,104100.0,34.2769,34.3908,34.266,34.2932,104100.0
2004-09-27 12:30:00,63.22,63.29,63.02,63.24,130800.0,34.2986,34.3366,34.1901,34.3094,130800.0
2004-09-27 13:00:00,63.24,63.24,63.05,63.15,75900.0,34.3094,34.3094,34.2063,34.2606,75900.0
2004-09-27 13:30:00,63.14,63.2,63.03,63.17,43000.0,34.2552,34.2877,34.1955,34.2715,43000.0
2004-09-27 14:00:00,63.17,63.18,62.92,62.96,115400.0,34.2715,34.2769,34.1358,34.1575,115400.0
2004-09-27 14:30:00,62.98,63.03,62.81,62.97,88400.0,34.1684,34.1955,34.0761,34.1629,88400.0
2004-09-27 15:00:00,62.97,63.06,62.95,62.96,110000.0,34.1629,34.2118,34.1521,34.1575,110000.0
2004-09-27 15:30:00,62.96,62.96,62.75,62.9,295700.0,34.1575,34.1575,34.0436,34.125,295700.0
2004-09-28 09:30:00,63.0,63.05,62.29,62.34,487700.0,34.1792,34.2063,33.794,33.8212,487700.0
2004-09-28 10:00:00,62.34,62.45,62.03,62.11,386400.0,33.8212,33.8808,33.653,33.6964,386400.0
2004-09-28 10:30:00,62.11,62.11,61.81,62.05,316800.0,33.6964,33.6964,33.5336,33.6638,316800.0
2004-09-28 11:00:00,62.06,62.11,61.9,61.93,224300.0,33.6692,33.6964,33.5824,33.5987,224300.0
2004-09-28 11:30:00,61.93,62.03,61.86,62.0,267600.0,33.5987,33.653,33.5607,33.6367,267600.0
2004-09-28 12:00:00,62.0,62.17,61.9,61.99,303200.0,33.6367,33.7289,33.5824,33.6313,303200.0
2004-09-28 12:30:00,62.0,62.06,61.87,61.92,145500.0,33.6367,33.6692,33.5662,33.5933,145500.0
2004-09-28 13:00:00,61.92,62.1,61.91,61.99,191000.0,33.5933,33.6909,33.5879,33.6313,191000.0
2004-09-28 13:30:00,61.96,62.11,61.96,62.01,205800.0,33.615,33.6964,33.615,33.6421,205800.0
2004-09-28 14:00:00,62.01,62.09,61.96,62.04,162800.0,33.6421,33.6855,33.615,33.6584,162800.0
2004-09-28 14:30:00,62.04,62.33,62.04,62.25,377000.0,33.6584,33.8157,33.6584,33.7723,377000.0
2004-09-28 15:00:00,62.26,62.29,62.1,62.15,332000.0,33.7778,33.794,33.6909,33.7181,332000.0
2004-09-28 15:30:00,62.16,62.19,61.9,62.0,613300.0,33.7235,33.7398,33.5824,33.6367,613300.0
2004-09-29 09:30:00,62.0,62.2,61.97,62.11,300800.0,33.6367,33.7452,33.6204,33.6964,300800.0
2004-09-29 10:00:00,62.12,62.12,61.6,61.6,221800.0,33.7018,33.7018,33.4197,33.4197,221800.0
2004-09-29 10:30:00,61.56,61.97,61.53,61.94,134600.0,33.398,33.6204,33.3817,33.6041,134600.0
2004-09-29 11:00:00,61.92,61.99,61.84,61.92,161600.0,33.5933,33.6313,33.5499,33.5933,161600.0
2004-09-29 11:30:00,61.91,61.94,61.8,61.9,191300.0,33.5879,33.6041,33.5282,33.5824,191300.0
2004-09-29 12:00:00,61.89,61.92,61.76,61.77,181200.0,33.577,33.5933,33.5065,33.5119,181200.0
2004-09-29 12:30:00,61.77,61.95,61.72,61.82,396300.0,33.5119,33.6096,33.4848,33.539,396300.0
2004-09-29 13:00:00,61.82,61.83,61.69,61.72,109600.0,33.539,33.5445,33.4685,33.4848,109600.0
2004-09-29 13:30:00,61.71,61.71,61.55,61.59,125500.0,33.4794,33.4794,33.3926,33.4143,125500.0
2004-09-29 14:00:00,61.59,61.59,61.2,61.44,305000.0,33.4143,33.4143,33.2027,33.3329,305000.0
2004-09-29 14:30:00,61.43,61.61,61.37,61.55,209100.0,33.3275,33.4251,33.2949,33.3926,209100.0
2004-09-29 15:00:00,61.54,61.65,61.46,61.6,218700.0,33.3871,33.4468,33.3437,33.4197,218700.0
2004-09-29 15:30:00,61.59,61.87,61.52,61.8,305500.0,33.4143,33.5662,33.3763,33.5282,305500.0
2004-09-30 09:30:00,61.3,61.7,61.02,61.22,560000.0,33.2569,33.4739,33.105,33.2135,560000.0
2004-09-30 10:00:00,61.2,61.3,60.1,60.35,822100.0,33.2027,33.2569,32.6059,32.7415,822100.0
2004-09-30 10:30:00,60.41,61.1,59.8,60.12,894400.0,32.7741,33.1484,32.4431,32.6167,894400.0
2004-09-30 11:00:00,60.12,60.12,59.84,59.85,647300.0,32.6167,32.6167,32.4648,32.4703,647300.0
2004-09-30 11:30:00,59.86,60.16,59.8,60.11,491200.0,32.4757,32.6384,32.4431,32.6113,491200.0
2004-09-30 12:00:00,60.11,60.14,59.95,59.98,277600.0,32.6113,32.6276,32.5245,32.5408,277600.0
2004-09-30 12:30:00,59.97,60.08,59.94,59.99,274300.0,32.5354,32.595,32.5191,32.5462,274300.0
2004-09-30 13:00:00,59.99,60.06,59.87,59.9,239600.0,32.5462,32.5842,32.4811,32.4974,239600.0
2004-09-30 13:30:00,59.91,60.09,59.85,60.01,259000.0,32.5028,32.6005,32.4703,32.5571,259000.0
2004-09-30 14:00:00,60.02,60.08,59.95,60.08,255100.0,32.5625,32.595,32.5245,32.595,255100.0
2004-09-30 14:30:00,60.08,60.23,59.78,59.89,378300.0,32.595,32.6764,32.4323,32.492,378300.0
2004-09-30 15:00:00,59.9,60.01,59.75,59.78,544000.0,32.4974,32.5571,32.416,32.4323,544000.0
2004-09-30 15:30:00,59.77,60.05,59.72,60.04,678200.0,32.4269,32.5788,32.3997,32.5733,678200.0
2004-10-01 09:30:00,60.25,60.98,60.23,60.87,454200.0,32.6873,33.0833,32.6764,33.0236,454200.0
2004-10-01 10:00:00,60.87,61.45,60.87,61.33,495800.0,33.0236,33.3383,33.0236,33.2732,495800.0
2004-10-01 10:30:00,61.33,61.36,61.18,61.21,317000.0,33.2732,33.2895,33.1918,33.2081,317000.0
2004-10-01 11:00:00,61.2,61.35,61.2,61.27,196000.0,33.2027,33.2841,33.2027,33.2407,196000.0
2004-10-01 11:30:00,61.29,61.47,61.22,61.45,218900.0,33.2515,33.3492,33.2135,33.3383,218900.0
2004-10-01 12:00:00,61.47,61.76,61.45,61.66,164700.0,33.3492,33.5065,33.3383,33.4522,164700.0
2004-10-01 12:30:00,61.67,61.83,61.6,61.68,129600.0,33.4577,33.5445,33.4197,33.4631,129600.0
2004-10-01 13:00:00,61.68,61.68,61.4,61.53,152700.0,33.4631,33.4631,33.3112,33.3817,152700.0
2004-10-01 13:30:00,61.53,61.54,61.34,61.37,158300.0,33.3817,33.3871,33.2786,33.2949,158300.0
2004-10-01 14:00:00,61.37,61.56,61.28,61.51,158100.0,33.2949,33.398,33.2461,33.3709,158100.0
2004-10-01 14:30:00,61.51,61.74,61.51,61.71,167600.0,33.3709,33.4956,33.3709,33.4794,167600.0
2004-10-01 15:00:00,61.71,61.75,61.62,61.65,273000.0,33.4794,33.5011,33.4305,33.4468,273000.0
2004-10-01 15:30:00,61.62,61.75,61.47,61.66,516800.0,33.4305,33.5011,33.3492,33.4522,516800.0
2004-10-04 09:30:00,61.4,62.38,61.4,61.99,366700.0,33.3112,33.8429,33.3112,33.6313,366700.0
2004-10-04 10:00:00,62.0,62.14,61.81,61.89,350300.0,33.6367,33.7126,33.5336,33.577,350300.0
2004-10-04 10:30:00,61.87,62.12,61.81,62.06,166300.0,33.5662,33.7018,33.5336,33.6692,166300.0
2004-10-04 11:00:00,62.05,62.06,61.85,61.97,412900.0,33.6638,33.6692,33.5553,33.6204,412900.0
2004-10-04 11:30:00,61.96,62.07,61.88,62.01,232800.0,33.615,33.6747,33.5716,33.6421,232800.0
2004-10-04 12:00:00,62.01,62.09,61.99,62.02,177500.0,33.6421,33.6855,33.6313,33.6475,177500.0
2004-10-04 12:30:00,62.02,62.04,61.91,61.94,113000.0,33.6475,33.6584,33.5879,33.6041,113000.0
2004-10-04 13:00:00,61.93,62.04,61.92,62.0,106100.0,33.5987,33.6584,33.5933,33.6367,106100.0
2004-10-04 13:30:00,62.0,62.0,61.84,61.87,120900.0,33.6367,33.6367,33.5499,33.5662,120900.0
2004-10-04 14:00:00,61.87,61.9,61.79,61.9,145000.0,33.5662,33.5824,33.5228,33.5824,145000.0
2004-10-04 14:30:00,61.9,61.9,61.74,61.8,162500.0,33.5824,33.5824,33.4956,33.5282,162500.0
2004-10-04 15:00:00,61.79,61.82,61.7,61.75,256200.0,33.5228,33.539,33.4739,33.5011,256200.0
2004-10-04 15:30:00,61.75,61.76,61.5,61.56,436500.0,33.5011,33.5065,33.3654,33.398,436500.0
2004-10-05 09:30:00,61.71,62.14,61.5,61.85,237500.0,33.4794,33.7126,33.3654,33.5553,237500.0
2004-10-05 10:00:00,61.85,62.0,61.74,61.9,236700.0,33.5553,33.6367,33.4956,33.5824,236700.0
2004-10-05 10:30:00,61.96,62.02,61.89,61.97,148300.0,33.615,33.6475,33.577,33.6204,148300.0
2004-10-05 11:00:00,61.98,61.99,61.8,61.93,124700.0,33.6258,33.6313,33.5282,33.5987,124700.0
2004-10-05 11:30:00,61.93,62.13,61.92,62.13,139100.0,33.5987,33.7072,33.5933,33.7072,139100.0
2004-10-05 12:00:00,62.13,62.21,62.12,62.2,168100.0,33.7072,33.7506,33.7018,33.7452,168100.0
2004-10-05 12:30:00,62.2,62.32,62.2,62.26,98100.0,33.7452,33.8103,33.7452,33.7778,98100.0
2004-10-05 13:00:00,62.24,62.24,61.94,61.97,120900.0,33.7669,33.7669,33.6041,33.6204,120900.0
2004-10-05 13:30:00,61.97,62.14,61.93,62.04,99500.0,33.6204,33.7126,33.5987,33.6584,99500.0
2004-10-05 14:00:00,62.04,62.09,61.96,62.06,116800.0,33.6584,33.6855,33.615,33.6692,116800.0
2004-10-05 14:30:00,62.06,62.15,61.97,62.0,124900.0,33.6692,33.7181,33.6204,33.6367,124900.0
2004-10-05 15:00:00,62.0,62.21,61.96,62.17,225300.0,33.6367,33.7506,33.615,33.7289,225300.0
2004-10-05 15:30:00,62.18,62.18,61.93,62.07,289200.0,33.7344,33.7344,33.5987,33.6747,289200.0
2004-10-06 09:30:00,62.02,62.03,61.61,61.65,399400.0,33.6475,33.653,33.4251,33.4468,399400.0
2004-10-06 10:00:00,61.64,61.67,61.13,61.16,332400.0,33.4414,33.4577,33.1647,33.181,332400.0
2004-10-06 10:30:00,61.16,61.42,60.74,60.93,575700.0,33.181,33.322,32.9531,33.0562,575700.0
2004-10-06 11:00:00,60.92,61.06,60.85,60.94,234900.0,33.0508,33.1267,33.0128,33.0616,234900.0
2004-10-06 11:30:00,60.93,60.94,60.61,60.67,262000.0,33.0562,33.0616,32.8826,32.9151,262000.0
2004-10-06 12:00:00,60.66,60.66,60.46,60.62,247100.0,32.9097,32.9097,32.8012,32.888,247100.0
2004-10-06 12:30:00,60.61,60.65,60.46,60.51,186900.0,32.8826,32.9043,32.8012,32.8283,186900.0
2004-10-06 13:00:00,60.53,60.77,60.52,60.71,147100.0,32.8392,32.9694,32.8338,32.9368,147100.0
2004-10-06 13:30:00,60.71,60.99,60.67,60.98,162400.0,32.9368,33.0887,32.9151,33.0833,162400.0
2004-10-06 14:00:00,61.0,61.22,60.95,61.12,303400.0,33.0942,33.2135,33.067,33.1593,303400.0
2004-10-06 14:30:00,61.12,61.19,61.01,61.08,172900.0,33.1593,33.1972,33.0996,33.1376,172900.0
2004-10-06 15:00:00,61.08,61.52,61.08,61.52,383000.0,33.1376,33.3763,33.1376,33.3763,383000.0
2004-10-06 15:30:00,61.54,61.58,61.25,61.4,326200.0,33.3871,33.4088,33.2298,33.3112,326200.0
2004-10-07 09:30:00,61.55,61.86,60.45,60.48,354300.0,33.3926,33.5607,32.7958,32.8121,354300.0
2004-10-07 10:00:00,60.48,60.5,59.66,59.83,706300.0,32.8121,32.8229,32.3672,32.4594,706300.0
2004-10-07 10:30:00,59.7,60.33,59.7,60.25,591300.0,32.3889,32.7307,32.3889,32.6873,591300.0
2004-10-07 11:00:00,60.24,60.24,59.77,59.78,458800.0,32.6818,32.6818,32.4269,32.4323,458800.0
2004-10-07 11:30:00,59.8,59.96,59.7,59.77,256300.0,32.4431,32.5299,32.3889,32.4269,256300.0
2004-10-07 12:00:00,59.79,59.85,59.57,59.64,225800.0,32.4377,32.4703,32.3184,32.3563,225800.0
2004-10-07 12:30:00,59.63,59.69,59.39,59.64,255700.0,32.3509,32.3835,32.2207,32.3563,255700.0
2004-10-07 13:00:00,59.64,59.64,59.5,59.57,229300.0,32.3563,32.3563,32.2804,32.3184,229300.0
2004-10-07 13:30:00,59.56,59.94,59.56,59.84,277800.0,32.3129,32.5191,32.3129,32.4648,277800.0
2004-10-07 14:00:00,59.82,60.22,59.79,60.2,359500.0,32.454,32.671,32.4377,32.6601,359500.0
2004-10-07 14:30:00,60.28,60.43,60.05,60.07,309000.0,32.7035,32.7849,32.5788,32.5896,309000.0
2004-10-07 15:00:00,60.07,60.09,59.51,59.57,497600.0,32.5896,32.6005,32.2858,32.3184,497600.0
2004-10-07 15:30:00,59.58,59.85,59.57,59.61,812300.0,32.3238,32.4703,32.3184,32.3401,812300.0
2004-10-08 09:30:00,59.5,60.25,59.31,60.21,667700.0,32.2804,32.6873,32.1773,32.6656,667700.0
2004-10-08 10:00:00,60.29,60.39,60.07,60.15,312300.0,32.709,32.7632,32.5896,32.633,312300.0
2004-10-08 10:30:00,60.15,60.16,59.78,59.88,249700.0,32.633,32.6384,32.4323,32.4865,249700.0
2004-10-08 11:00:00,59.85,59.91,59.7,59.7,249500.0,32.4703,32.5028,32.3889,32.3889,249500.0
2004-10-08 11:30:00,59.71,59.79,59.58,59.7,303900.0,32.3943,32.4377,32.3238,32.3889,303900.0
2004-10-08 12:00:00,59.7,59.81,59.6,59.64,143300.0,32.3889,32.4486,32.3346,32.3563,143300.0
2004-10-08 12:30:00,59.64,59.67,59.51,59.58,172500.0,32.3563,32.3726,32.2858,32.3238,172500.0
2004-10-08 13:00:00,59.58,59.72,59.57,59.68,138900.0,32.3238,32.3997,32.3184,32.378,138900.0
2004-10-08 13:30:00,59.69,59.72,59.57,59.66,216300.0,32.3835,32.3997,32.3184,32.3672,216300.0
2004-10-08 14:00:00,59.67,59.72,59.6,59.62,195500.0,32.3726,32.3997,32.3346,32.3455,195500.0
2004-10-08 14:30:00,59.61,59.61,59.21,59.25,348800.0,32.3401,32.3401,32.123,32.1447,348800.0
2004-10-08 15:00:00,59.26,59.28,59.01,59.16,367100.0,32.1502,32.161,32.0145,32.0959,367100.0
2004-10-08 15:30:00,59.17,59.2,59.04,59.08,407800.0,32.1013,32.1176,32.0308,32.0525,407800.0
2004-10-11 09:30:00,59.16,59.5,59.15,59.3,336900.0,32.0959,32.2804,32.0905,32.1719,336900.0
2004-10-11 10:00:00,59.27,59.33,59.04,59.17,413300.0,32.1556,32.1881,32.0308,32.1013,413300.0
2004-10-11 10:30:00,59.18,59.23,59.09,59.1,237200.0,32.1068,32.1339,32.0579,32.0634,237200.0
2004-10-11 11:00:00,59.09,59.19,59.06,59.08,126400.0,32.0579,32.1122,32.0417,32.0525,126400.0
2004-10-11 11:30:00,59.08,59.11,58.8,58.85,177600.0,32.0525,32.0688,31.9006,31.9277,177600.0
2004-10-11 12:00:00,58.85,59.08,58.85,58.95,104100.0,31.9277,32.0525,31.9277,31.982,104100.0
2004-10-11 12:30:00,58.93,59.1,58.9,59.02,118400.0,31.9711,32.0634,31.9549,32.02,118400.0
2004-10-11 13:00:00,59.02,59.17,58.98,59.1,104200.0,32.02,32.1013,31.9983,32.0634,104200.0
2004-10-11 13:30:00,59.1,59.11,58.93,59.05,87300.0,32.0634,32.0688,31.9711,32.0362,87300.0
2004-10-11 14:00:00,59.05,59.31,59.04,59.3,185900.0,32.0362,32.1773,32.0308,32.1719,185900.0
2004-10-11 14:30:00,59.3,59.31,59.15,59.17,124500.0,32.1719,32.1773,32.0905,32.1013,124500.0
2004-10-11 15:00:00,59.17,59.25,59.16,59.23,241600.0,32.1013,32.1447,32.0959,32.1339,241600.0
2004-10-11 15:30:00,59.24,59.24,59.05,59.11,306200.0,32.1393,32.1393,32.0362,32.0688,306200.0
2004-10-12 09:30:00,57.3,58.0,57.3,58.0,1072400.0,31.0868,31.4666,31.0868,31.4666,1072400.0
2004-10-12 10:00:00,58.1,58.1,57.51,57.55,532500.0,31.5208,31.5208,31.2007,31.2224,532500.0
2004-10-12 10:30:00,57.56,57.66,57.22,57.33,556200.0,31.2279,31.2821,31.0434,31.1031,556200.0
2004-10-12 11:00:00,57.33,57.53,57.07,57.34,699700.0,31.1031,31.2116,30.962,31.1085,699700.0
2004-10-12 11:30:00,57.36,57.58,57.33,57.36,385700.0,31.1194,31.2387,31.1031,31.1194,385700.0
2004-10-12 12:00:00,57.36,57.43,57.16,57.25,217100.0,31.1194,31.1573,31.0109,31.0597,217100.0
2004-10-12 12:30:00,57.25,57.45,57.24,57.4,294500.0,31.0597,31.1682,31.0543,31.1411,294500.0
2004-10-12 13:00:00,57.38,57.48,57.28,57.3,240000.0,31.1302,31.1845,31.076,31.0868,240000.0
2004-10-12 13:30:00,57.32,57.39,57.28,57.39,172200.0,31.0977,31.1356,31.076,31.1356,172200.0
2004-10-12 14:00:00,57.36,57.39,57.31,57.35,250800.0,31.1194,31.1356,31.0922,31.1139,250800.0
2004-10-12 14:30:00,57.34,57.42,57.27,57.41,313500.0,31.1085,31.1519,31.0705,31.1465,313500.0
2004-10-12 15:00:00,57.39,57.46,57.21,57.24,456100.0,31.1356,31.1736,31.038,31.0543,456100.0
2004-10-12 15:30:00,57.23,57.24,57.07,57.1,829400.0,31.0488,31.0543,30.962,30.9783,829400.0
2004-10-13 09:30:00,57.15,57.34,56.8,57.01,437400.0,31.0054,31.1085,30.8156,30.9295,437400.0
2004-10-13 10:00:00,56.99,57.01,56.78,56.8,254200.0,30.9186,30.9295,30.8047,30.8156,254200.0
2004-10-13 10:30:00,56.8,56.82,55.91,56.43,644000.0,30.8156,30.8264,30.3327,30.6148,644000.0
2004-10-13 11:00:00,56.42,56.53,56.17,56.36,395300.0,30.6094,30.6691,30.4738,30.5768,395300.0
2004-10-13 11:30:00,56.36,56.45,56.32,56.4,229700.0,30.5768,30.6257,30.5551,30.5985,229700.0
2004-10-13 12:00:00,56.41,56.49,56.36,56.44,193300.0,30.604,30.6474,30.5768,30.6202,193300.0
2004-10-13 12:30:00,56.44,56.51,56.35,56.37,208300.0,30.6202,30.6582,30.5714,30.5823,208300.0
2004-10-13 13:00:00,56.38,56.48,56.35,56.36,210300.0,30.5877,30.6419,30.5714,30.5768,210300.0
2004-10-13 13:30:00,56.36,56.4,56.01,56.09,295800.0,30.5768,30.5985,30.387,30.4304,295800.0
2004-10-13 14:00:00,56.09,56.18,56.0,56.12,322600.0,30.4304,30.4792,30.3815,30.4466,322600.0
2004-10-13 14:30:00,56.12,56.26,56.03,56.1,386500.0,30.4466,30.5226,30.3978,30.4358,386500.0
2004-10-13 15:00:00,56.07,56.17,55.9,55.92,334500.0,30.4195,30.4738,30.3273,30.3381,334500.0
2004-10-13 15:30:00,55.91,56.29,55.83,56.23,767600.0,30.3327,30.5389,30.2893,30.5063,767600.0
2004-10-14 09:30:00,56.38,56.44,56.03,56.36,364500.0,30.5877,30.6202,30.3978,30.5768,364500.0
2004-10-14 10:00:00,56.36,56.99,56.27,56.86,446200.0,30.5768,30.9186,30.528,30.8481,446200.0
2004-10-14 10:30:00,56.89,56.98,56.72,56.73,306000.0,30.8644,30.9132,30.7722,30.7776,306000.0
2004-10-14 11:00:00,56.74,56.9,56.72,56.9,255800.0,30.783,30.8698,30.7722,30.8698,255800.0
2004-10-14 11:30:00,56.9,56.91,56.66,56.74,182400.0,30.8698,30.8752,30.7396,30.783,182400.0
2004-10-14 12:00:00,56.74,56.78,56.6,56.61,242300.0,30.783,30.8047,30.707,30.7125,242300.0
2004-10-14 12:30:00,56.62,56.67,56.52,56.64,194600.0,30.7179,30.745,30.6636,30.7287,194600.0
2004-10-14 13:00:00,56.64,56.68,56.55,56.61,216100.0,30.7287,30.7504,30.6799,30.7125,216100.0
2004-10-14 13:30:00,56.61,56.7,56.6,56.61,147600.0,30.7125,30.7613,30.707,30.7125,147600.0
2004-10-14 14:00:00,56.6,56.63,56.49,56.51,249500.0,30.707,30.7233,30.6474,30.6582,249500.0
2004-10-14 14:30:00,56.53,56.57,56.39,56.4,261400.0,30.6691,30.6908,30.5931,30.5985,261400.0
2004-10-14 15:00:00,56.4,56.41,56.18,56.2,380000.0,30.5985,30.604,30.4792,30.49,380000.0
2004-10-14 15:30:00,56.21,56.29,56.05,56.06,426700.0,30.4955,30.5389,30.4087,30.4141,426700.0
2004-10-15 09:30:00,56.28,56.41,56.03,56.4,549500.0,30.5334,30.604,30.3978,30.5985,549500.0
2004-10-15 10:00:00,56.4,56.79,56.39,56.62,469400.0,30.5985,30.8101,30.5931,30.7179,469400.0
2004-10-15 10:30:00,56.58,56.62,56.35,56.49,345900.0,30.6962,30.7179,30.5714,30.6474,345900.0
2004-10-15 11:00:00,56.48,56.6,56.25,56.28,252300.0,30.6419,30.707,30.5172,30.5334,252300.0
2004-10-15 11:30:00,56.28,56.76,56.28,56.76,271800.0,30.5334,30.7939,30.5334,30.7939,271800.0
2004-10-15 12:00:00,56.76,57.25,56.62,57.19,351400.0,30.7939,31.0597,30.7179,31.0271,351400.0
2004-10-15 12:30:00,57.19,57.25,56.94,57.23,511700.0,31.0271,31.0597,30.8915,31.0488,511700.0
2004-10-15 13:00:00,57.23,57.38,57.09,57.35,471100.0,31.0488,31.1302,30.9729,31.1139,471100.0
2004-10-15 13:30:00,57.35,57.57,57.35,57.49,334300.0,31.1139,31.2333,31.1139,31.1899,334300.0
2004-10-15 14:00:00,57.49,57.49,57.2,57.25,473100.0,31.1899,31.1899,31.0326,31.0597,473100.0
2004-10-15 14:30:00,57.26,57.44,57.26,57.4,448600.0,31.0651,31.1628,31.0651,31.1411,448600.0
2004-10-15 15:00:00,57.4,57.51,57.35,57.44,691900.0,31.1411,31.2007,31.1139,31.1628,691900.0
2004-10-15 15:30:00,57.44,57.5,57.23,57.4,767400.0,31.1628,31.1953,31.0488,31.1411,767400.0
2004-10-18 09:30:00,57.0,57.79,57.0,57.69,359100.0,30.9241,31.3527,30.9241,31.2984,359100.0
2004-10-18 10:00:00,57.69,57.75,57.46,57.46,294000.0,31.2984,31.331,31.1736,31.1736,294000.0
2004-10-18 10:30:00,57.46,57.52,57.14,57.2,212800.0,31.1736,31.2062,31.0,31.0326,212800.0
2004-10-18 11:00:00,57.2,57.37,57.1,57.31,218600.0,31.0326,31.1248,30.9783,31.0922,218600.0
2004-10-18 11:30:00,57.31,57.47,57.26,57.26,170600.0,31.0922,31.179,31.0651,31.0651,170600.0
2004-10-18 12:00:00,57.26,57.53,57.18,57.47,385600.0,31.0651,31.2116,31.0217,31.179,385600.0
2004-10-18 12:30:00,57.47,57.55,57.35,57.39,212200.0,31.179,31.2224,31.1139,31.1356,212200.0
2004-10-18 13:00:00,57.39,57.49,57.39,57.48,129800.0,31.1356,31.1899,31.1356,31.1845,129800.0
2004-10-18 13:30:00,57.47,57.49,57.34,57.42,190200.0,31.179,31.1899,31.1085,31.1519,190200.0
2004-10-18 14:00:00,57.42,57.45,57.39,57.43,123200.0,31.1519,31.1682,31.1356,31.1573,123200.0
2004-10-18 14:30:00,57.43,57.47,57.38,57.43,186200.0,31.1573,31.179,31.1302,31.1573,186200.0
2004-10-18 15:00:00,57.47,57.49,57.35,57.47,305600.0,31.179,31.1899,31.1139,31.179,305600.0
2004-10-18 15:30:00,57.48,57.48,57.16,57.35,372400.0,31.1845,31.1845,31.0109,31.1139,372400.0
2004-10-19 09:30:00,57.4,57.5,56.87,56.94,375200.0,31.1411,31.1953,30.8535,30.8915,375200.0
2004-10-19 10:00:00,56.93,57.2,56.65,56.81,615600.0,30.8861,31.0326,30.7342,30.821,615600.0
2004-10-19 10:30:00,56.82,57.04,56.69,56.69,363400.0,30.8264,30.9458,30.7559,30.7559,363400.0
2004-10-19 11:00:00,56.69,56.7,56.39,56.48,402800.0,30.7559,30.7613,30.5931,30.6419,402800.0
2004-10-19 11:30:00,56.45,56.47,56.19,56.24,281200.0,30.6257,30.6365,30.4846,30.5117,281200.0
2004-10-19 12:00:00,56.24,56.58,56.22,56.49,165800.0,30.5117,30.6962,30.5009,30.6474,165800.0
2004-10-19 12:30:00,56.49,56.61,56.42,56.57,115400.0,30.6474,30.7125,30.6094,30.6908,115400.0
2004-10-19 13:00:00,56.56,56.58,56.39,56.56,178600.0,30.6853,30.6962,30.5931,30.6853,178600.0
2004-10-19 13:30:00,56.56,56.62,56.13,56.17,146700.0,30.6853,30.7179,30.4521,30.4738,146700.0
2004-10-19 14:00:00,56.17,56.29,56.1,56.24,237400.0,30.4738,30.5389,30.4358,30.5117,237400.0
2004-10-19 14:30:00,56.25,56.41,56.2,56.21,215900.0,30.5172,30.604,30.49,30.4955,215900.0
2004-10-19 15:00:00,56.21,56.31,56.05,56.11,358000.0,30.4955,30.5497,30.4087,30.4412,358000.0
2004-10-19 15:30:00,56.08,56.12,55.83,56.05,573300.0,30.4249,30.4466,30.2893,30.4087,573300.0
2004-10-20 09:30:00,55.9,56.05,55.51,55.75,351900.0,30.3273,30.4087,30.1157,30.2459,351900.0
2004-10-20 10:00:00,55.77,55.88,55.55,55.55,509100.0,30.2568,30.3164,30.1374,30.1374,509100.0
2004-10-20 10:30:00,55.54,55.57,55.04,55.06,399600.0,30.132,30.1482,29.8607,29.8716,399600.0
2004-10-20 11:00:00,55.06,55.2,54.89,55.13,496900.0,29.8716,29.9475,29.7793,29.9095,496900.0
2004-10-20 11:30:00,55.13,55.29,55.0,55.13,303800.0,29.9095,29.9963,29.839,29.9095,303800.0
2004-10-20 12:00:00,55.13,55.13,54.95,54.97,259500.0,29.9095,29.9095,29.8119,29.8227,259500.0
2004-10-20 12:30:00,54.97,55.02,54.9,55.02,419100.0,29.8227,29.8499,29.7848,29.8499,419100.0
2004-10-20 13:00:00,55.02,55.19,55.02,55.12,219200.0,29.8499,29.9421,29.8499,29.9041,219200.0
2004-10-20 13:30:00,55.12,55.12,55.02,55.03,222800.0,29.9041,29.9041,29.8499,29.8553,222800.0
2004-10-20 14:00:00,55.04,55.12,54.99,55.08,367800.0,29.8607,29.9041,29.8336,29.8824,367800.0
2004-10-20 14:30:00,55.08,55.08,54.74,54.92,616100.0,29.8824,29.8824,29.6979,29.7956,616100.0
2004-10-20 15:00:00,54.93,55.19,54.93,55.18,962800.0,29.801,29.9421,29.801,29.9367,962800.0
2004-10-20 15:30:00,55.19,55.3,55.12,55.16,664500.0,29.9421,30.0018,29.9041,29.9258,664500.0
2004-10-21 09:30:00,54.26,54.88,53.69,53.84,1035800.0,29.4375,29.7739,29.1283,29.2097,1035800.0
2004-10-21 10:00:00,53.85,54.02,53.49,53.62,912400.0,29.2151,29.3073,29.0198,29.0903,912400.0
2004-10-21 10:30:00,53.62,53.62,53.1,53.45,769100.0,29.0903,29.0903,28.8082,28.9981,769100.0
2004-10-21 11:00:00,53.43,54.06,53.43,54.06,919200.0,28.9872,29.329,28.9872,29.329,919200.0
2004-10-21 11:30:00,54.04,54.32,53.86,53.91,809900.0,29.3182,29.4701,29.2205,29.2476,809900.0
2004-10-21 12:00:00,53.9,54.16,53.53,53.67,410900.0,29.2422,29.3833,29.0415,29.1174,410900.0
2004-10-21 12:30:00,53.68,53.74,53.49,53.71,307200.0,29.1229,29.1554,29.0198,29.1391,307200.0
2004-10-21 13:00:00,53.7,53.75,53.4,53.49,240400.0,29.1337,29.1608,28.971,29.0198,240400.0
2004-10-21 13:30:00,53.49,53.66,53.48,53.49,326400.0,29.0198,29.112,29.0144,29.0198,326400.0
2004-10-21 14:00:00,53.5,53.64,52.28,52.83,1069100.0,29.0252,29.1012,28.3633,28.6617,1069100.0
2004-10-21 14:30:00,52.89,53.28,52.78,53.0,1031200.0,28.6943,28.9059,28.6346,28.7539,1031200.0
2004-10-21 15:00:00,53.0,53.05,52.48,52.55,740400.0,28.7539,28.7811,28.4718,28.5098,740400.0
2004-10-21 15:30:00,52.5,52.75,52.3,52.65,1562200.0,28.4827,28.6183,28.3742,28.5641,1562200.0
2004-10-22 09:30:00,52.4,52.62,51.9,52.13,999400.0,28.4284,28.5478,28.1572,28.282,999400.0
2004-10-22 10:00:00,52.17,52.3,51.9,52.25,1109000.0,28.3037,28.3742,28.1572,28.3471,1109000.0
2004-10-22 10:30:00,52.26,52.45,52.14,52.4,910300.0,28.3525,28.4556,28.2874,28.4284,910300.0
2004-10-22 11:00:00,52.41,52.86,52.29,52.3,742200.0,28.4339,28.678,28.3688,28.3742,742200.0
2004-10-22 11:30:00,52.31,52.51,52.24,52.43,508600.0,28.3796,28.4881,28.3416,28.4447,508600.0
2004-10-22 12:00:00,52.43,52.59,52.31,52.37,409200.0,28.4447,28.5315,28.3796,28.4122,409200.0
2004-10-22 12:30:00,52.38,52.44,52.06,52.25,323800.0,28.4176,28.4501,28.244,28.3471,323800.0
2004-10-22 13:00:00,52.28,52.42,52.14,52.2,417400.0,28.3633,28.4393,28.2874,28.3199,417400.0
2004-10-22 13:30:00,52.2,52.4,52.1,52.28,523800.0,28.3199,28.4284,28.2657,28.3633,523800.0
2004-10-22 14:00:00,52.28,52.35,52.14,52.23,365400.0,28.3633,28.4013,28.2874,28.3362,365400.0
2004-10-22 14:30:00,52.23,52.25,52.0,52.02,644900.0,28.3362,28.3471,28.2114,28.2223,644900.0
2004-10-22 15:00:00,52.02,52.08,51.9,51.92,780900.0,28.2223,28.2548,28.1572,28.168,780900.0
2004-10-22 15:30:00,51.92,51.93,51.63,51.69,1436900.0,28.168,28.1734,28.0107,28.0432,1436900.0
2004-10-25 09:30:00,51.85,52.0,51.2,51.38,783000.0,28.13,28.2114,27.7774,27.8751,783000.0
2004-10-25 10:00:00,51.38,51.59,51.25,51.59,442900.0,27.8751,27.989,27.8045,27.989,442900.0
2004-10-25 10:30:00,51.59,51.6,51.05,51.34,374500.0,27.989,27.9944,27.696,27.8534,374500.0
2004-10-25 11:00:00,51.33,51.39,50.98,51.24,303300.0,27.8479,27.8805,27.658,27.7991,303300.0
2004-10-25 11:30:00,51.22,51.32,50.85,50.93,424100.0,27.7883,27.8425,27.5875,27.6309,424100.0
2004-10-25 12:00:00,50.93,51.01,50.85,50.92,341000.0,27.6309,27.6743,27.5875,27.6255,341000.0
2004-10-25 12:30:00,50.94,50.99,50.89,50.95,217800.0,27.6363,27.6635,27.6092,27.6418,217800.0
2004-10-25 13:00:00,50.94,50.99,50.8,50.8,410100.0,27.6363,27.6635,27.5604,27.5604,410100.0
2004-10-25 13:30:00,50.79,50.8,50.55,50.65,400200.0,27.555,27.5604,27.4248,27.479,400200.0
2004-10-25 14:00:00,50.65,50.68,50.39,50.58,462900.0,27.479,27.4953,27.338,27.441,462900.0
2004-10-25 14:30:00,50.59,50.65,50.49,50.52,425500.0,27.4465,27.479,27.3922,27.4085,425500.0
2004-10-25 15:00:00,50.55,50.61,50.45,50.53,458800.0,27.4248,27.4573,27.3705,27.4139,458800.0
2004-10-25 15:30:00,50.52,50.55,50.34,50.49,814900.0,27.4085,27.4248,27.3108,27.3922,814900.0
2004-10-26 09:30:00,50.35,50.91,50.35,50.79,507000.0,27.3163,27.6201,27.3163,27.555,507000.0
2004-10-26 10:00:00,50.76,51.14,50.76,51.13,790900.0,27.5387,27.7448,27.5387,27.7394,790900.0
2004-10-26 10:30:00,51.13,51.7,51.12,51.62,757400.0,27.7394,28.0487,27.734,28.0053,757400.0
2004-10-26 11:00:00,51.62,51.63,51.22,51.22,337100.0,28.0053,28.0107,27.7883,27.7883,337100.0
2004-10-26 11:30:00,51.24,51.51,51.11,51.49,223500.0,27.7991,27.9456,27.7286,27.9347,223500.0
2004-10-26 12:00:00,51.5,51.84,51.5,51.78,274800.0,27.9402,28.1246,27.9402,28.0921,274800.0
2004-10-26 12:30:00,51.8,51.93,51.65,51.66,292800.0,28.1029,28.1734,28.0215,28.027,292800.0
2004-10-26 13:00:00,51.68,51.89,51.67,51.74,192900.0,28.0378,28.1517,28.0324,28.0704,192900.0
2004-10-26 13:30:00,51.74,51.77,51.56,51.69,191700.0,28.0704,28.0866,27.9727,28.0432,191700.0
2004-10-26 14:00:00,51.69,51.98,51.69,51.88,328600.0,28.0432,28.2006,28.0432,28.1463,328600.0
2004-10-26 14:30:00,51.89,51.99,51.76,51.95,238600.0,28.1517,28.206,28.0812,28.1843,238600.0
2004-10-26 15:00:00,51.96,52.08,51.91,52.03,582800.0,28.1897,28.2548,28.1626,28.2277,582800.0
2004-10-26 15:30:00,52.03,52.52,51.98,52.51,815800.0,28.2277,28.4935,28.2006,28.4881,815800.0
2004-10-27 09:30:00,53.75,54.29,53.41,54.23,1459400.0,29.1608,29.4538,28.9764,29.4213,1459400.0
2004-10-27 10:00:00,54.22,54.24,53.83,54.1,608500.0,29.4158,29.4267,29.2042,29.3507,608500.0
2004-10-27 10:30:00,54.09,54.31,54.01,54.25,452900.0,29.3453,29.4647,29.3019,29.4321,452900.0
2004-10-27 11:00:00,54.25,54.8,54.24,54.77,633200.0,29.4321,29.7305,29.4267,29.7142,633200.0
2004-10-27 11:30:00,54.77,55.0,54.69,54.88,528400.0,29.7142,29.839,29.6708,29.7739,528400.0
2004-10-27 12:00:00,54.89,54.98,54.73,54.93,291700.0,29.7793,29.8282,29.6925,29.801,291700.0
2004-10-27 12:30:00,54.95,55.13,54.93,54.99,499900.0,29.8119,29.9095,29.801,29.8336,499900.0
2004-10-27 13:00:00,54.99,55.37,54.99,55.24,547800.0,29.8336,30.0397,29.8336,29.9692,547800.0
2004-10-27 13:30:00,55.18,55.43,55.04,55.4,405900.0,29.9367,30.0723,29.8607,30.056,405900.0
2004-10-27 14:00:00,55.4,56.16,55.39,56.01,865300.0,30.056,30.4683,30.0506,30.387,865300.0
2004-10-27 14:30:00,56.0,56.58,55.99,56.25,1060400.0,30.3815,30.6962,30.3761,30.5172,1060400.0
2004-10-27 15:00:00,56.25,56.52,56.14,56.28,709900.0,30.5172,30.6636,30.4575,30.5334,709900.0
2004-10-27 15:30:00,56.27,56.34,55.99,56.18,1005800.0,30.528,30.566,30.3761,30.4792,1005800.0
2004-10-28 09:30:00,56.05,56.3,55.39,55.76,581000.0,30.4087,30.5443,30.0506,30.2513,581000.0
2004-10-28 10:00:00,55.77,55.89,55.39,55.74,468900.0,30.2568,30.3219,30.0506,30.2405,468900.0
2004-10-28 10:30:00,55.74,56.0,55.52,55.95,408100.0,30.2405,30.3815,30.1211,30.3544,408100.0
2004-10-28 11:00:00,55.92,55.94,55.32,55.71,361200.0,30.3381,30.349,30.0126,30.2242,361200.0
2004-10-28 11:30:00,55.72,55.92,55.56,55.78,291000.0,30.2296,30.3381,30.1428,30.2622,291000.0
2004-10-28 12:00:00,55.8,55.82,55.43,55.5,219200.0,30.273,30.2839,30.0723,30.1103,219200.0
2004-10-28 12:30:00,55.49,55.53,55.35,55.47,229900.0,30.1048,30.1265,30.0289,30.094,229900.0
2004-10-28 13:00:00,55.49,55.6,55.47,55.53,223000.0,30.1048,30.1645,30.094,30.1265,223000.0
2004-10-28 13:30:00,55.52,55.7,55.45,55.5,246900.0,30.1211,30.2188,30.0831,30.1103,246900.0
2004-10-28 14:00:00,55.48,55.86,55.46,55.81,321100.0,30.0994,30.3056,30.0886,30.2785,321100.0
2004-10-28 14:30:00,55.8,55.83,55.55,55.55,212600.0,30.273,30.2893,30.1374,30.1374,212600.0
2004-10-28 15:00:00,55.55,55.75,55.53,55.75,329400.0,30.1374,30.2459,30.1265,30.2459,329400.0
2004-10-28 15:30:00,55.74,55.94,55.65,55.88,568600.0,30.2405,30.349,30.1916,30.3164,568600.0
2004-10-29 09:30:00,55.81,56.0,55.37,55.4,446100.0,30.2785,30.3815,30.0397,30.056,446100.0
2004-10-29 10:00:00,55.4,55.4,54.59,54.6,619000.0,30.056,30.056,29.6166,29.622,619000.0
2004-10-29 10:30:00,54.62,54.78,54.3,54.31,504900.0,29.6328,29.7196,29.4592,29.4647,504900.0
2004-10-29 11:00:00,54.31,54.47,54.2,54.29,434000.0,29.4647,29.5515,29.405,29.4538,434000.0
2004-10-29 11:30:00,54.29,54.33,53.96,54.05,457900.0,29.4538,29.4755,29.2748,29.3236,457900.0
2004-10-29 12:00:00,54.05,54.35,53.98,54.28,564000.0,29.3236,29.4864,29.2856,29.4484,564000.0
2004-10-29 12:30:00,54.29,54.6,54.28,54.57,243500.0,29.4538,29.622,29.4484,29.6057,243500.0
2004-10-29 13:00:00,54.58,54.63,54.43,54.45,348000.0,29.6111,29.6383,29.5298,29.5406,348000.0
2004-10-29 13:30:00,54.45,54.47,54.21,54.26,411900.0,29.5406,29.5515,29.4104,29.4375,411900.0
2004-10-29 14:00:00,54.25,54.39,54.17,54.17,222300.0,29.4321,29.5081,29.3887,29.3887,222300.0
2004-10-29 14:30:00,54.18,54.4,54.18,54.37,165200.0,29.3941,29.5135,29.3941,29.4972,165200.0
2004-10-29 15:00:00,54.39,54.71,54.29,54.62,338000.0,29.5081,29.6817,29.4538,29.6328,338000.0
2004-10-29 15:30:00,54.63,55.0,54.6,54.89,1005500.0,29.6383,29.839,29.622,29.7793,1005500.0
2004-11-01 09:30:00,54.91,55.26,54.76,55.25,288900.0,29.7902,29.9801,29.7088,29.9746,288900.0
2004-11-01 10:00:00,55.25,55.55,54.85,54.85,323900.0,29.9746,30.1374,29.7576,29.7576,323900.0
2004-11-01 10:30:00,54.85,54.92,54.69,54.76,328100.0,29.7576,29.7956,29.6708,29.7088,328100.0
2004-11-01 11:00:00,54.74,55.0,54.6,54.86,494500.0,29.6979,29.839,29.622,29.7631,494500.0
2004-11-01 11:30:00,54.86,54.99,54.8,54.85,247200.0,29.7631,29.8336,29.7305,29.7576,247200.0
2004-11-01 12:00:00,54.84,54.88,54.56,54.65,225900.0,29.7522,29.7739,29.6003,29.6491,225900.0
2004-11-01 12:30:00,54.66,54.95,54.65,54.89,132600.0,29.6545,29.8119,29.6491,29.7793,132600.0
2004-11-01 13:00:00,54.91,54.98,54.7,54.81,360200.0,29.7902,29.8282,29.6762,29.7359,360200.0
2004-11-01 13:30:00,54.79,54.94,54.79,54.89,212200.0,29.7251,29.8065,29.7251,29.7793,212200.0
2004-11-01 14:00:00,54.9,54.94,54.82,54.88,410800.0,29.7848,29.8065,29.7413,29.7739,410800.0
2004-11-01 14:30:00,54.89,55.12,54.87,55.07,460600.0,29.7793,29.9041,29.7685,29.877,460600.0
2004-11-01 15:00:00,55.06,55.29,55.06,55.19,427200.0,29.8716,29.9963,29.8716,29.9421,427200.0
2004-11-01 15:30:00,55.19,55.34,54.91,55.15,573800.0,29.9421,30.0235,29.7902,29.9204,573800.0
2004-11-02 09:30:00,54.75,55.74,54.73,55.67,352800.0,29.7034,30.2405,29.6925,30.2025,352800.0
2004-11-02 10:00:00,55.65,56.15,55.48,55.87,399500.0,30.1916,30.4629,30.0994,30.311,399500.0
2004-11-02 10:30:00,55.86,55.86,55.6,55.78,796900.0,30.3056,30.3056,30.1645,30.2622,796900.0
2004-11-02 11:00:00,55.78,55.99,55.74,55.91,308900.0,30.2622,30.3761,30.2405,30.3327,308900.0
2004-11-02 11:30:00,55.89,56.2,55.78,56.13,347300.0,30.3219,30.49,30.2622,30.4521,347300.0
2004-11-02 12:00:00,56.13,56.17,54.76,56.08,252000.0,30.4521,30.4738,29.7088,30.4249,252000.0
2004-11-02 12:30:00,56.12,56.23,55.96,56.05,195600.0,30.4466,30.5063,30.3598,30.4087,195600.0
2004-11-02 13:00:00,56.06,56.06,55.83,55.91,348500.0,30.4141,30.4141,30.2893,30.3327,348500.0
2004-11-02 13:30:00,55.92,55.93,55.76,55.86,145800.0,30.3381,30.3436,30.2513,30.3056,145800.0
2004-11-02 14:00:00,55.86,55.99,55.64,55.89,227400.0,30.3056,30.3761,30.1862,30.3219,227400.0
2004-11-02 14:30:00,55.9,55.93,55.02,55.28,425400.0,30.3273,30.3436,29.8499,29.9909,425400.0
2004-11-02 15:00:00,55.26,55.36,54.76,54.82,480100.0,29.9801,30.0343,29.7088,29.7413,480100.0
2004-11-02 15:30:00,54.82,55.19,54.74,55.11,789900.0,29.7413,29.9421,29.6979,29.8987,789900.0
2004-11-03 09:30:00,57.7,58.49,57.5,57.95,2008000.0,31.3038,31.7324,31.1953,31.4395,2008000.0
2004-11-03 10:00:00,58.01,58.5,57.88,58.42,895300.0,31.472,31.7378,31.4015,31.6944,895300.0
2004-11-03 10:30:00,58.41,58.79,58.26,58.26,492600.0,31.689,31.8952,31.6076,31.6076,492600.0
2004-11-03 11:00:00,58.26,58.6,58.15,58.43,582800.0,31.6076,31.7921,31.548,31.6999,582800.0
2004-11-03 11:30:00,58.43,58.64,58.35,58.35,362600.0,31.6999,31.8138,31.6565,31.6565,362600.0
2004-11-03 12:00:00,58.37,58.39,58.05,58.07,267000.0,31.6673,31.6782,31.4937,31.5046,267000.0
2004-11-03 12:30:00,58.08,58.38,58.08,58.13,376700.0,31.51,31.6727,31.51,31.5371,376700.0
2004-11-03 13:00:00,58.16,58.16,57.6,57.64,781400.0,31.5534,31.5534,31.2496,31.2713,781400.0
2004-11-03 13:30:00,57.6,57.69,57.45,57.46,395400.0,31.2496,31.2984,31.1682,31.1736,395400.0
2004-11-03 14:00:00,57.48,57.55,57.06,57.17,492600.0,31.1845,31.2224,30.9566,31.0163,492600.0
2004-11-03 14:30:00,57.18,57.24,56.81,56.83,431800.0,31.0217,31.0543,30.821,30.8318,431800.0
2004-11-03 15:00:00,56.83,56.86,56.0,56.34,873600.0,30.8318,30.8481,30.3815,30.566,873600.0
2004-11-03 15:30:00,56.35,56.68,56.28,56.62,1016200.0,30.5714,30.7504,30.5334,30.7179,1016200.0
2004-11-04 09:30:00,56.88,56.88,56.11,56.78,544900.0,30.859,30.859,30.4412,30.8047,544900.0
2004-11-04 10:00:00,56.79,56.87,56.01,56.57,676600.0,30.8101,30.8535,30.387,30.6908,676600.0
2004-11-04 10:30:00,56.58,56.69,56.25,56.57,463300.0,30.6962,30.7559,30.5172,30.6908,463300.0
2004-11-04 11:00:00,56.6,56.85,56.55,56.78,408000.0,30.707,30.8427,30.6799,30.8047,408000.0
2004-11-04 11:30:00,56.78,56.86,56.53,56.55,235600.0,30.8047,30.8481,30.6691,30.6799,235600.0
2004-11-04 12:00:00,56.54,56.89,56.48,56.77,210100.0,30.6745,30.8644,30.6419,30.7993,210100.0
2004-11-04 12:30:00,56.8,56.81,56.66,56.77,315200.0,30.8156,30.821,30.7396,30.7993,315200.0
2004-11-04 13:00:00,56.77,56.91,56.7,56.87,769000.0,30.7993,30.8752,30.7613,30.8535,769000.0
2004-11-04 13:30:00,56.84,56.87,56.77,56.81,247900.0,30.8373,30.8535,30.7993,30.821,247900.0
2004-11-04 14:00:00,56.82,56.95,56.72,56.87,171300.0,30.8264,30.8969,30.7722,30.8535,171300.0
2004-11-04 14:30:00,56.89,57.0,56.8,56.99,195500.0,30.8644,30.9241,30.8156,30.9186,195500.0
2004-11-04 15:00:00,57.0,57.18,56.99,57.01,268400.0,30.9241,31.0217,30.9186,30.9295,268400.0
2004-11-04 15:30:00,57.0,57.44,56.88,57.41,583500.0,30.9241,31.1628,30.859,31.1465,583500.0
2004-11-05 09:30:00,57.46,57.9,57.39,57.89,390300.0,31.1736,31.4123,31.1356,31.4069,390300.0
2004-11-05 10:00:00,57.9,58.17,57.79,58.17,384700.0,31.4123,31.5588,31.3527,31.5588,384700.0
2004-11-05 10:30:00,58.15,58.2,57.87,57.9,206600.0,31.548,31.5751,31.3961,31.4123,206600.0
2004-11-05 11:00:00,57.86,57.95,57.46,57.7,438700.0,31.3906,31.4395,31.1736,31.3038,438700.0
2004-11-05 11:30:00,57.7,57.75,57.44,57.54,217800.0,31.3038,31.331,31.1628,31.217,217800.0
2004-11-05 12:00:00,57.54,57.97,57.5,57.96,187000.0,31.217,31.4503,31.1953,31.4449,187000.0
2004-11-05 12:30:00,57.97,58.09,57.91,57.93,116000.0,31.4503,31.5154,31.4178,31.4286,116000.0
2004-11-05 13:00:00,57.93,58.0,57.75,57.77,153900.0,31.4286,31.4666,31.331,31.3418,153900.0
2004-11-05 13:30:00,57.78,57.82,57.59,57.62,228100.0,31.3472,31.3689,31.2441,31.2604,228100.0
2004-11-05 14:00:00,57.62,57.71,57.37,57.37,288800.0,31.2604,31.3093,31.1248,31.1248,288800.0
2004-11-05 14:30:00,57.37,57.41,57.15,57.31,311900.0,31.1248,31.1465,31.0054,31.0922,311900.0
2004-11-05 15:00:00,57.31,57.63,57.25,57.41,244500.0,31.0922,31.2659,31.0597,31.1465,244500.0
2004-11-05 15:30:00,57.4,57.77,57.4,57.56,411900.0,31.1411,31.3418,31.1411,31.2279,411900.0
2004-11-08 09:30:00,57.2,57.65,57.1,57.28,255300.0,31.0326,31.2767,30.9783,31.076,255300.0
2004-11-08 10:00:00,57.33,57.34,56.81,56.88,258400.0,31.1031,31.1085,30.821,30.859,258400.0
2004-11-08 10:30:00,56.88,57.07,56.75,56.86,255300.0,30.859,30.962,30.7884,30.8481,255300.0
2004-11-08 11:00:00,56.87,56.99,56.71,56.77,210200.0,30.8535,30.9186,30.7667,30.7993,210200.0
2004-11-08 11:30:00,56.77,56.77,56.6,56.61,223400.0,30.7993,30.7993,30.707,30.7125,223400.0
2004-11-08 12:00:00,56.61,56.79,56.52,56.79,177800.0,30.7125,30.8101,30.6636,30.8101,177800.0
2004-11-08 12:30:00,56.79,56.85,56.52,56.61,115500.0,30.8101,30.8427,30.6636,30.7125,115500.0
2004-11-08 13:00:00,56.61,56.74,56.5,56.69,132000.0,30.7125,30.783,30.6528,30.7559,132000.0
2004-11-08 13:30:00,56.7,56.9,56.67,56.9,179900.0,30.7613,30.8698,30.745,30.8698,179900.0
2004-11-08 14:00:00,56.89,57.11,56.89,56.93,160100.0,30.8644,30.9837,30.8644,30.8861,160100.0
2004-11-08 14:30:00,56.91,57.0,56.87,56.89,115600.0,30.8752,30.9241,30.8535,30.8644,115600.0
2004-11-08 15:00:00,56.88,56.92,56.65,56.87,162300.0,30.859,30.8807,30.7342,30.8535,162300.0
2004-11-08 15:30:00,56.87,57.0,56.73,56.87,421700.0,30.8535,30.9241,30.7776,30.8535,421700.0
2004-11-09 09:30:00,56.95,57.34,56.42,57.22,319800.0,30.8969,31.1085,30.6094,31.0434,319800.0
2004-11-09 10:00:00,57.29,57.29,56.68,56.78,219800.0,31.0814,31.0814,30.7504,30.8047,219800.0
2004-11-09 10:30:00,56.78,56.79,56.5,56.51,150700.0,30.8047,30.8101,30.6528,30.6582,150700.0
2004-11-09 11:00:00,56.51,56.59,56.46,56.54,162800.0,30.6582,30.7016,30.6311,30.6745,162800.0
2004-11-09 11:30:00,56.54,56.6,56.41,56.41,93100.0,30.6745,30.707,30.604,30.604,93100.0
2004-11-09 12:00:00,56.43,56.5,56.36,56.39,92900.0,30.6148,30.6528,30.5768,30.5931,92900.0
2004-11-09 12:30:00,56.39,56.62,56.39,56.59,113200.0,30.5931,30.7179,30.5931,30.7016,113200.0
2004-11-09 13:00:00,56.58,56.71,56.52,56.71,95300.0,30.6962,30.7667,30.6636,30.7667,95300.0
2004-11-09 13:30:00,56.71,56.9,56.63,56.9,104000.0,30.7667,30.8698,30.7233,30.8698,104000.0
2004-11-09 14:00:00,56.94,56.99,56.6,56.64,181900.0,30.8915,30.9186,30.707,30.7287,181900.0
2004-11-09 14:30:00,56.64,56.77,56.64,56.71,153700.0,30.7287,30.7993,30.7287,30.7667,153700.0
2004-11-09 15:00:00,56.71,56.73,56.5,56.64,171100.0,30.7667,30.7776,30.6528,30.7287,171100.0
2004-11-09 15:30:00,56.63,56.68,56.5,56.62,218300.0,30.7233,30.7504,30.6528,30.7179,218300.0
2004-11-10 09:30:00,56.45,56.47,56.15,56.21,358300.0,30.8211,30.8321,30.6573,30.6901,358300.0
2004-11-10 10:00:00,56.21,56.28,56.06,56.22,295300.0,30.6901,30.7283,30.6082,30.6956,295300.0
2004-11-10 10:30:00,56.23,56.43,56.12,56.28,165700.0,30.701,30.8102,30.641,30.7283,165700.0
2004-11-10 11:00:00,56.24,56.31,56.09,56.19,96200.0,30.7065,30.7447,30.6246,30.6792,96200.0
2004-11-10 11:30:00,56.18,56.25,56.05,56.11,150400.0,30.6737,30.7119,30.6027,30.6355,150400.0
2004-11-10 12:00:00,56.15,56.2,56.0,56.01,151800.0,30.6573,30.6846,30.5754,30.5809,151800.0
2004-11-10 12:30:00,56.01,56.06,55.93,56.05,149100.0,30.5809,30.6082,30.5372,30.6027,149100.0
2004-11-10 13:00:00,56.01,56.06,55.74,55.82,263600.0,30.5809,30.6082,30.4335,30.4772,263600.0
2004-11-10 13:30:00,55.82,55.82,55.6,55.66,209300.0,30.4772,30.4772,30.357,30.3898,209300.0
2004-11-10 14:00:00,55.66,55.78,55.45,55.63,262800.0,30.3898,30.4553,30.2751,30.3734,262800.0
2004-11-10 14:30:00,55.63,55.8,55.59,55.76,323700.0,30.3734,30.4662,30.3516,30.4444,323700.0
2004-11-10 15:00:00,55.74,55.77,55.58,55.6,479300.0,30.4335,30.4499,30.3461,30.357,479300.0
2004-11-10 15:30:00,55.61,55.7,55.6,55.64,444300.0,30.3625,30.4116,30.357,30.3789,444300.0
2004-11-11 09:30:00,55.6,55.7,55.2,55.39,337700.0,30.357,30.4116,30.1387,30.2424,337700.0
2004-11-11 10:00:00,55.41,55.85,55.4,55.77,273200.0,30.2533,30.4935,30.2479,30.4499,273200.0
2004-11-11 10:30:00,55.77,55.85,55.63,55.85,167700.0,30.4499,30.4935,30.3734,30.4935,167700.0
2004-11-11 11:00:00,55.8,56.0,55.78,55.95,147800.0,30.4662,30.5754,30.4553,30.5481,147800.0
2004-11-11 11:30:00,55.95,56.23,55.9,56.13,159900.0,30.5481,30.701,30.5208,30.6464,159900.0
2004-11-11 12:00:00,56.11,56.23,56.06,56.15,184900.0,30.6355,30.701,30.6082,30.6573,184900.0
2004-11-11 12:30:00,56.16,56.23,56.06,56.15,114500.0,30.6628,30.701,30.6082,30.6573,114500.0
2004-11-11 13:00:00,56.15,56.19,56.01,56.06,72500.0,30.6573,30.6792,30.5809,30.6082,72500.0
2004-11-11 13:30:00,56.06,56.26,56.06,56.24,140600.0,30.6082,30.7174,30.6082,30.7065,140600.0
2004-11-11 14:00:00,56.24,56.71,56.24,56.64,262400.0,30.7065,30.9631,30.7065,30.9249,262400.0
2004-11-11 14:30:00,56.64,56.72,56.54,56.54,241700.0,30.9249,30.9686,30.8703,30.8703,241700.0
2004-11-11 15:00:00,56.55,56.55,56.22,56.25,289200.0,30.8757,30.8757,30.6956,30.7119,289200.0
2004-11-11 15:30:00,56.24,56.25,55.99,56.08,263000.0,30.7065,30.7119,30.57,30.6191,263000.0
2004-11-12 09:30:00,56.1,56.25,55.5,55.64,219200.0,30.63,30.7119,30.3024,30.3789,219200.0
2004-11-12 10:00:00,55.64,55.85,55.46,55.7,139200.0,30.3789,30.4935,30.2806,30.4116,139200.0
2004-11-12 10:30:00,55.71,55.71,55.07,55.25,266000.0,30.4171,30.4171,30.0677,30.166,266000.0
2004-11-12 11:00:00,55.23,55.43,55.1,55.22,140500.0,30.155,30.2642,30.0841,30.1496,140500.0
2004-11-12 11:30:00,55.25,55.38,55.11,55.17,116000.0,30.166,30.2369,30.0895,30.1223,116000.0
2004-11-12 12:00:00,55.16,55.48,55.14,55.46,109300.0,30.1168,30.2915,30.1059,30.2806,109300.0
2004-11-12 12:30:00,55.41,55.61,55.39,55.47,92100.0,30.2533,30.3625,30.2424,30.2861,92100.0
2004-11-12 13:00:00,55.47,55.63,55.47,55.59,74400.0,30.2861,30.3734,30.2861,30.3516,74400.0
2004-11-12 13:30:00,55.57,55.65,55.37,55.48,86700.0,30.3407,30.3843,30.2315,30.2915,86700.0
2004-11-12 14:00:00,55.47,55.77,55.43,55.75,163700.0,30.2861,30.4499,30.2642,30.4389,163700.0
2004-11-12 14:30:00,55.75,56.12,55.75,55.91,233000.0,30.4389,30.641,30.4389,30.5263,233000.0
2004-11-12 15:00:00,55.92,56.09,55.87,56.0,260900.0,30.5318,30.6246,30.5045,30.5754,260900.0
2004-11-12 15:30:00,56.0,56.29,55.95,56.22,503400.0,30.5754,30.7338,30.5481,30.6956,503400.0
2004-11-15 09:30:00,56.15,56.49,56.0,56.41,203200.0,30.6573,30.843,30.5754,30.7993,203200.0
2004-11-15 10:00:00,56.4,56.79,56.36,56.64,325800.0,30.7938,31.0068,30.772,30.9249,325800.0
2004-11-15 10:30:00,56.65,56.75,56.47,56.52,174200.0,30.9303,30.9849,30.8321,30.8594,174200.0
2004-11-15 11:00:00,56.51,56.7,56.41,56.69,193900.0,30.8539,30.9576,30.7993,30.9522,193900.0
2004-11-15 11:30:00,56.66,56.79,56.65,56.78,171700.0,30.9358,31.0068,30.9303,31.0013,171700.0
2004-11-15 12:00:00,56.75,56.79,56.59,56.68,162800.0,30.9849,31.0068,30.8976,30.9467,162800.0
2004-11-15 12:30:00,56.69,56.88,56.67,56.86,116600.0,30.9522,31.0559,30.9413,31.045,116600.0
2004-11-15 13:00:00,56.89,56.9,56.75,56.78,140800.0,31.0614,31.0668,30.9849,31.0013,140800.0
2004-11-15 13:30:00,56.79,57.01,56.79,56.8,214200.0,31.0068,31.1269,31.0068,31.0122,214200.0
2004-11-15 14:00:00,56.79,56.84,56.64,56.7,227300.0,31.0068,31.0341,30.9249,30.9576,227300.0
2004-11-15 14:30:00,56.69,56.9,56.66,56.86,462300.0,30.9522,31.0668,30.9358,31.045,462300.0
2004-11-15 15:00:00,56.85,56.95,56.8,56.85,248800.0,31.0395,31.0941,31.0122,31.0395,248800.0
2004-11-15 15:30:00,56.86,57.11,56.78,57.11,497000.0,31.045,31.1815,31.0013,31.1815,497000.0
2004-11-16 09:30:00,57.18,57.44,57.0,57.24,359700.0,31.2197,31.3617,31.1214,31.2525,359700.0
2004-11-16 10:00:00,57.23,57.38,56.99,57.03,304100.0,31.247,31.3289,31.116,31.1378,304100.0
2004-11-16 10:30:00,57.0,57.02,56.7,56.86,185100.0,31.1214,31.1324,30.9576,31.045,185100.0
2004-11-16 11:00:00,56.86,57.02,56.79,57.02,376500.0,31.045,31.1324,31.0068,31.1324,376500.0
2004-11-16 11:30:00,57.02,57.2,56.97,57.03,328200.0,31.1324,31.2306,31.1051,31.1378,328200.0
2004-11-16 12:00:00,57.03,57.15,57.0,57.02,151500.0,31.1378,31.2033,31.1214,31.1324,151500.0
2004-11-16 12:30:00,57.02,57.09,56.9,57.0,187400.0,31.1324,31.1706,31.0668,31.1214,187400.0
2004-11-16 13:00:00,56.99,57.0,56.93,56.96,284400.0,31.116,31.1214,31.0832,31.0996,284400.0
2004-11-16 13:30:00,56.94,56.99,56.9,56.94,616200.0,31.0887,31.116,31.0668,31.0887,616200.0
2004-11-16 14:00:00,56.92,56.99,56.89,56.96,457700.0,31.0778,31.116,31.0614,31.0996,457700.0
2004-11-16 14:30:00,56.96,56.98,56.9,56.94,377200.0,31.0996,31.1105,31.0668,31.0887,377200.0
2004-11-16 15:00:00,56.94,56.99,56.9,56.91,324100.0,31.0887,31.116,31.0668,31.0723,324100.0
2004-11-16 15:30:00,56.9,56.93,56.76,56.78,475100.0,31.0668,31.0832,30.9904,31.0013,475100.0
2004-11-17 09:30:00,57.44,57.5,57.04,57.07,241500.0,31.3617,31.3944,31.1433,31.1597,241500.0
2004-11-17 10:00:00,57.07,57.23,56.84,57.1,527600.0,31.1597,31.247,31.0341,31.176,527600.0
2004-11-17 10:30:00,57.1,57.15,56.83,56.9,121100.0,31.176,31.2033,31.0286,31.0668,121100.0
2004-11-17 11:00:00,56.9,56.98,56.79,56.92,140500.0,31.0668,31.1105,31.0068,31.0778,140500.0
2004-11-17 11:30:00,56.91,56.94,56.76,56.79,123300.0,31.0723,31.0887,30.9904,31.0068,123300.0
2004-11-17 12:00:00,56.77,56.87,56.62,56.68,144300.0,30.9959,31.0505,30.914,30.9467,144300.0
2004-11-17 12:30:00,56.68,56.78,56.61,56.7,127300.0,30.9467,31.0013,30.9085,30.9576,127300.0
2004-11-17 13:00:00,56.71,56.71,56.52,56.57,108900.0,30.9631,30.9631,30.8594,30.8867,108900.0
2004-11-17 13:30:00,56.55,56.58,56.39,56.43,125200.0,30.8757,30.8921,30.7884,30.8102,125200.0
2004-11-17 14:00:00,56.41,56.41,56.03,56.03,273600.0,30.7993,30.7993,30.5918,30.5918,273600.0
2004-11-17 14:30:00,56.05,56.11,55.94,56.04,365500.0,30.6027,30.6355,30.5427,30.5973,365500.0
2004-11-17 15:00:00,56.0,56.14,55.8,55.8,223100.0,30.5754,30.6519,30.4662,30.4662,223100.0
2004-11-17 15:30:00,55.84,55.97,55.78,55.9,734700.0,30.4881,30.5591,30.4553,30.5208,734700.0
2004-11-18 09:30:00,56.3,56.49,56.12,56.48,273100.0,30.7392,30.843,30.641,30.8375,273100.0
2004-11-18 10:00:00,56.48,56.49,56.23,56.26,225100.0,30.8375,30.843,30.701,30.7174,225100.0
2004-11-18 10:30:00,56.26,56.36,56.04,56.33,174800.0,30.7174,30.772,30.5973,30.7556,174800.0
2004-11-18 11:00:00,56.34,56.36,56.2,56.29,137800.0,30.7611,30.772,30.6846,30.7338,137800.0
2004-11-18 11:30:00,56.28,56.34,56.2,56.3,143800.0,30.7283,30.7611,30.6846,30.7392,143800.0
2004-11-18 12:00:00,56.3,56.38,56.2,56.31,110200.0,30.7392,30.7829,30.6846,30.7447,110200.0
2004-11-18 12:30:00,56.32,56.35,56.1,56.18,135100.0,30.7502,30.7665,30.63,30.6737,135100.0
2004-11-18 13:00:00,56.2,56.23,56.11,56.21,201600.0,30.6846,30.701,30.6355,30.6901,201600.0
2004-11-18 13:30:00,56.2,56.3,56.15,56.24,150200.0,30.6846,30.7392,30.6573,30.7065,150200.0
2004-11-18 14:00:00,56.22,56.24,56.03,56.2,235600.0,30.6956,30.7065,30.5918,30.6846,235600.0
2004-11-18 14:30:00,56.22,56.35,56.15,56.25,199800.0,30.6956,30.7665,30.6573,30.7119,199800.0
2004-11-18 15:00:00,56.24,56.41,56.23,56.31,275300.0,30.7065,30.7993,30.701,30.7447,275300.0
2004-11-18 15:30:00,56.31,56.5,56.21,56.38,308700.0,30.7447,30.8484,30.6901,30.7829,308700.0
2004-11-19 09:30:00,56.65,56.65,56.14,56.17,383700.0,30.9303,30.9303,30.6519,30.6683,383700.0
2004-11-19 10:00:00,56.16,56.19,55.6,55.7,414500.0,30.6628,30.6792,30.357,30.4116,414500.0
2004-11-19 10:30:00,55.69,55.85,55.68,55.75,222000.0,30.4062,30.4935,30.4007,30.4389,222000.0
2004-11-19 11:00:00,55.75,55.87,55.71,55.72,176900.0,30.4389,30.5045,30.4171,30.4226,176900.0
2004-11-19 11:30:00,55.71,55.74,55.49,55.49,160500.0,30.4171,30.4335,30.297,30.297,160500.0
2004-11-19 12:00:00,55.47,55.51,55.2,55.35,154600.0,30.2861,30.3079,30.1387,30.2206,154600.0
2004-11-19 12:30:00,55.35,55.54,55.3,55.47,176000.0,30.2206,30.3243,30.1933,30.2861,176000.0
2004-11-19 13:00:00,55.46,55.53,55.31,55.36,110700.0,30.2806,30.3188,30.1987,30.226,110700.0
2004-11-19 13:30:00,55.36,55.37,55.28,55.34,114900.0,30.226,30.2315,30.1823,30.2151,114900.0
2004-11-19 14:00:00,55.34,55.38,55.25,55.33,123600.0,30.2151,30.2369,30.166,30.2096,123600.0
2004-11-19 14:30:00,55.33,55.48,55.25,55.26,127900.0,30.2096,30.2915,30.166,30.1714,127900.0
2004-11-19 15:00:00,55.2,55.38,55.2,55.3,328700.0,30.1387,30.2369,30.1387,30.1933,328700.0
2004-11-19 15:30:00,55.3,55.35,55.1,55.27,526000.0,30.1933,30.2206,30.0841,30.1769,526000.0
2004-11-22 09:30:00,55.24,55.29,55.05,55.14,333000.0,30.1605,30.1878,30.0568,30.1059,333000.0
2004-11-22 10:00:00,55.13,55.13,54.8,54.92,328800.0,30.1004,30.1004,29.9203,29.9858,328800.0
2004-11-22 10:30:00,54.91,54.96,54.7,54.83,193900.0,29.9803,30.0076,29.8657,29.9366,193900.0
2004-11-22 11:00:00,54.84,55.09,54.83,55.03,212700.0,29.9421,30.0786,29.9366,30.0458,212700.0
2004-11-22 11:30:00,55.03,55.16,54.97,55.12,225500.0,30.0458,30.1168,30.0131,30.095,225500.0
2004-11-22 12:00:00,55.12,55.26,55.11,55.2,156700.0,30.095,30.1714,30.0895,30.1387,156700.0
2004-11-22 12:30:00,55.16,55.43,55.13,55.36,147900.0,30.1168,30.2642,30.1004,30.226,147900.0
2004-11-22 13:00:00,55.37,55.7,55.26,55.61,215500.0,30.2315,30.4116,30.1714,30.3625,215500.0
2004-11-22 13:30:00,55.62,55.85,55.62,55.84,295500.0,30.368,30.4935,30.368,30.4881,295500.0
2004-11-22 14:00:00,55.84,55.94,55.75,55.86,224400.0,30.4881,30.5427,30.4389,30.499,224400.0
2004-11-22 14:30:00,55.86,55.9,55.71,55.75,269000.0,30.499,30.5208,30.4171,30.4389,269000.0
2004-11-22 15:00:00,55.71,56.08,55.71,55.99,354900.0,30.4171,30.6191,30.4171,30.57,354900.0
2004-11-22 15:30:00,55.99,56.2,55.93,56.19,549700.0,30.57,30.6846,30.5372,30.6792,549700.0
2004-11-23 09:30:00,55.92,56.13,55.05,55.07,380000.0,30.5318,30.6464,30.0568,30.0677,380000.0
2004-11-23 10:00:00,55.08,55.25,54.97,55.1,325300.0,30.0731,30.166,30.0131,30.0841,325300.0
2004-11-23 10:30:00,55.11,55.15,54.68,54.74,254300.0,30.0895,30.1114,29.8547,29.8875,254300.0
2004-11-23 11:00:00,54.75,54.76,54.25,54.28,394700.0,29.893,29.8984,29.62,29.6363,394700.0
2004-11-23 11:30:00,54.29,54.47,53.83,54.24,370800.0,29.6418,29.7401,29.3906,29.6145,370800.0
2004-11-23 12:00:00,54.27,54.32,54.05,54.1,387800.0,29.6309,29.6582,29.5108,29.5381,387800.0
2004-11-23 12:30:00,54.11,54.17,54.05,54.16,378900.0,29.5435,29.5763,29.5108,29.5708,378900.0
2004-11-23 13:00:00,54.15,54.35,54.14,54.35,172600.0,29.5654,29.6746,29.5599,29.6746,172600.0
2004-11-23 13:30:00,54.34,54.36,54.15,54.27,195600.0,29.6691,29.68,29.5654,29.6309,195600.0
2004-11-23 14:00:00,54.28,54.6,54.26,54.52,340500.0,29.6363,29.8111,29.6254,29.7674,340500.0
2004-11-23 14:30:00,54.53,55.09,54.51,54.57,254200.0,29.7728,30.0786,29.7619,29.7947,254200.0
2004-11-23 15:00:00,54.57,54.86,54.57,54.77,463600.0,29.7947,29.953,29.7947,29.9039,463600.0
2004-11-23 15:30:00,54.78,54.98,54.61,54.66,603800.0,29.9093,30.0185,29.8165,29.8438,603800.0
2004-11-24 09:30:00,54.95,55.25,54.91,55.13,355600.0,30.0022,30.166,29.9803,30.1004,355600.0
2004-11-24 10:00:00,55.13,55.14,54.52,54.52,410300.0,30.1004,30.1059,29.7674,29.7674,410300.0
2004-11-24 10:30:00,54.5,54.79,54.39,54.65,404500.0,29.7565,29.9148,29.6964,29.8384,404500.0
2004-11-24 11:00:00,54.65,54.78,54.46,54.75,229200.0,29.8384,29.9093,29.7346,29.893,229200.0
2004-11-24 11:30:00,54.77,54.78,54.6,54.64,186100.0,29.9039,29.9093,29.8111,29.8329,186100.0
2004-11-24 12:00:00,54.65,54.69,54.61,54.68,159900.0,29.8384,29.8602,29.8165,29.8547,159900.0
2004-11-24 12:30:00,54.69,54.69,54.6,54.61,122800.0,29.8602,29.8602,29.8111,29.8165,122800.0
2004-11-24 13:00:00,54.61,54.75,54.6,54.72,138900.0,29.8165,29.893,29.8111,29.8766,138900.0
2004-11-24 13:30:00,54.7,54.78,54.61,54.61,109000.0,29.8657,29.9093,29.8165,29.8165,109000.0
2004-11-24 14:00:00,54.61,54.79,54.6,54.69,144000.0,29.8165,29.9148,29.8111,29.8602,144000.0
2004-11-24 14:30:00,54.7,54.74,54.63,54.67,132300.0,29.8657,29.8875,29.8274,29.8493,132300.0
2004-11-24 15:00:00,54.67,54.74,54.63,54.68,76900.0,29.8493,29.8875,29.8274,29.8547,76900.0
2004-11-24 15:30:00,54.69,54.77,54.6,54.71,225100.0,29.8602,29.9039,29.8111,29.8711,225100.0
2004-11-26 09:30:00,54.61,55.39,54.54,55.16,275100.0,29.8165,30.2424,29.7783,30.1168,275100.0
2004-11-26 10:00:00,55.21,55.39,54.88,55.07,131400.0,30.1441,30.2424,29.9639,30.0677,131400.0
2004-11-26 10:30:00,55.06,55.21,54.89,55.03,138200.0,30.0622,30.1441,29.9694,30.0458,138200.0
2004-11-26 11:00:00,55.02,55.22,54.98,55.14,92300.0,30.0404,30.1496,30.0185,30.1059,92300.0
2004-11-26 11:30:00,55.14,55.2,54.92,54.93,108900.0,30.1059,30.1387,29.9858,29.9912,108900.0
2004-11-26 12:00:00,54.93,55.02,54.87,54.87,85100.0,29.9912,30.0404,29.9585,29.9585,85100.0
2004-11-26 12:30:00,54.87,54.98,54.71,54.82,161100.0,29.9585,30.0185,29.8711,29.9312,161100.0
2004-11-26 13:00:00,54.81,54.81,54.75,54.75,31700.0,29.9257,29.9257,29.893,29.893,31700.0
2004-11-26 13:30:00,54.75,54.75,54.75,54.75,300.0,29.893,29.893,29.893,29.893,300.0
2004-11-26 14:00:00,54.75,54.75,54.75,54.75,0.0,29.893,29.893,29.893,29.893,0.0
2004-11-26 14:30:00,54.75,54.75,54.75,54.75,0.0,29.893,29.893,29.893,29.893,0.0
2004-11-26 15:00:00,54.75,54.75,54.75,54.75,0.0,29.893,29.893,29.893,29.893,0.0
2004-11-26 15:30:00,54.75,54.75,54.75,54.75,0.0,29.893,29.893,29.893,29.893,0.0
2004-11-29 09:30:00,55.25,55.25,54.61,54.62,260400.0,30.166,30.166,29.8165,29.822,260400.0
2004-11-29 10:00:00,54.62,54.65,54.2,54.23,826600.0,29.822,29.8384,29.5927,29.609,826600.0
2004-11-29 10:30:00,54.2,54.24,53.75,54.05,495500.0,29.5927,29.6145,29.347,29.5108,495500.0
2004-11-29 11:00:00,54.07,54.11,53.55,53.77,432400.0,29.5217,29.5435,29.2378,29.3579,432400.0
2004-11-29 11:30:00,53.75,53.77,53.45,53.64,369600.0,29.347,29.3579,29.1832,29.2869,369600.0
2004-11-29 12:00:00,53.64,54.1,53.61,53.87,559000.0,29.2869,29.5381,29.2705,29.4125,559000.0
2004-11-29 12:30:00,53.87,53.88,53.55,53.63,267300.0,29.4125,29.4179,29.2378,29.2814,267300.0
2004-11-29 13:00:00,53.62,53.82,53.55,53.77,260200.0,29.276,29.3852,29.2378,29.3579,260200.0
2004-11-29 13:30:00,53.76,53.89,53.76,53.81,305600.0,29.3524,29.4234,29.3524,29.3797,305600.0
2004-11-29 14:00:00,53.81,53.81,53.59,53.65,345400.0,29.3797,29.3797,29.2596,29.2924,345400.0
2004-11-29 14:30:00,53.65,54.18,53.63,54.05,367300.0,29.2924,29.5817,29.2814,29.5108,367300.0
2004-11-29 15:00:00,54.03,54.28,54.02,54.25,401200.0,29.4998,29.6363,29.4944,29.62,401200.0
2004-11-29 15:30:00,54.25,54.39,54.17,54.24,488300.0,29.62,29.6964,29.5763,29.6145,488300.0
2004-11-30 09:30:00,54.0,54.42,53.69,53.82,309000.0,29.4835,29.7128,29.3142,29.3852,309000.0
2004-11-30 10:00:00,53.88,53.89,53.61,53.61,262700.0,29.4179,29.4234,29.2705,29.2705,262700.0
2004-11-30 10:30:00,53.64,53.7,53.48,53.59,290600.0,29.2869,29.3197,29.1995,29.2596,290600.0
2004-11-30 11:00:00,53.6,53.7,53.57,53.58,274300.0,29.2651,29.3197,29.2487,29.2541,274300.0
2004-11-30 11:30:00,53.58,53.67,53.5,53.58,248500.0,29.2541,29.3033,29.2105,29.2541,248500.0
2004-11-30 12:00:00,53.57,53.64,53.52,53.55,149400.0,29.2487,29.2869,29.2214,29.2378,149400.0
2004-11-30 12:30:00,53.53,53.57,53.45,53.45,116400.0,29.2268,29.2487,29.1832,29.1832,116400.0
2004-11-30 13:00:00,53.45,53.51,53.39,53.46,193600.0,29.1832,29.2159,29.1504,29.1886,193600.0
2004-11-30 13:30:00,53.46,53.55,53.37,53.49,187100.0,29.1886,29.2378,29.1395,29.205,187100.0
2004-11-30 14:00:00,53.5,53.5,53.32,53.33,270700.0,29.2105,29.2105,29.1122,29.1177,270700.0
2004-11-30 14:30:00,53.33,53.44,53.32,53.39,191100.0,29.1177,29.1777,29.1122,29.1504,191100.0
2004-11-30 15:00:00,53.39,53.73,53.35,53.54,278200.0,29.1504,29.336,29.1286,29.2323,278200.0
2004-11-30 15:30:00,53.54,53.69,53.31,53.35,383700.0,29.2323,29.3142,29.1067,29.1286,383700.0
2004-12-01 09:30:00,53.85,54.38,53.84,53.97,438600.0,29.4016,29.6909,29.3961,29.4671,438600.0
2004-12-01 10:00:00,53.97,54.13,53.7,54.04,300300.0,29.4671,29.5544,29.3197,29.5053,300300.0
2004-12-01 10:30:00,54.06,54.34,54.0,54.28,365100.0,29.5162,29.6691,29.4835,29.6363,365100.0
2004-12-01 11:00:00,54.27,54.32,54.07,54.15,173700.0,29.6309,29.6582,29.5217,29.5654,173700.0
2004-12-01 11:30:00,54.16,54.29,54.1,54.18,171700.0,29.5708,29.6418,29.5381,29.5817,171700.0
2004-12-01 12:00:00,54.21,54.35,54.14,54.29,146800.0,29.5981,29.6746,29.5599,29.6418,146800.0
2004-12-01 12:30:00,54.29,54.41,54.23,54.31,178800.0,29.6418,29.7073,29.609,29.6527,178800.0
2004-12-01 13:00:00,54.3,54.38,54.15,54.2,113900.0,29.6473,29.6909,29.5654,29.5927,113900.0
2004-12-01 13:30:00,54.22,54.26,54.13,54.15,92500.0,29.6036,29.6254,29.5544,29.5654,92500.0
2004-12-01 14:00:00,54.15,54.19,54.0,54.07,161600.0,29.5654,29.5872,29.4835,29.5217,161600.0
2004-12-01 14:30:00,54.0,54.35,54.0,54.34,199900.0,29.4835,29.6746,29.4835,29.6691,199900.0
2004-12-01 15:00:00,54.34,54.45,54.25,54.28,212200.0,29.6691,29.7292,29.62,29.6363,212200.0
2004-12-01 15:30:00,54.28,54.47,54.15,54.45,359800.0,29.6363,29.7401,29.5654,29.7292,359800.0
2004-12-02 09:30:00,54.47,54.58,54.2,54.31,356800.0,29.7401,29.8001,29.5927,29.6527,356800.0
2004-12-02 10:00:00,54.32,55.15,54.28,55.08,412900.0,29.6582,30.1114,29.6363,30.0731,412900.0
2004-12-02 10:30:00,55.08,55.27,55.04,55.24,283500.0,30.0731,30.1769,30.0513,30.1605,283500.0
2004-12-02 11:00:00,55.23,55.5,55.19,55.25,221000.0,30.155,30.3024,30.1332,30.166,221000.0
2004-12-02 11:30:00,55.26,55.5,55.21,55.5,225800.0,30.1714,30.3024,30.1441,30.3024,225800.0
2004-12-02 12:00:00,55.5,55.57,55.24,55.25,284400.0,30.3024,30.3407,30.1605,30.166,284400.0
2004-12-02 12:30:00,55.24,55.25,55.03,55.06,123400.0,30.1605,30.166,30.0458,30.0622,123400.0
2004-12-02 13:00:00,55.06,55.09,54.67,54.68,195100.0,30.0622,30.0786,29.8493,29.8547,195100.0
2004-12-02 13:30:00,54.68,54.9,54.67,54.72,138300.0,29.8547,29.9749,29.8493,29.8766,138300.0
2004-12-02 14:00:00,54.73,54.76,54.35,54.44,279000.0,29.882,29.8984,29.6746,29.7237,279000.0
2004-12-02 14:30:00,54.47,54.82,54.47,54.72,244500.0,29.7401,29.9312,29.7401,29.8766,244500.0
2004-12-02 15:00:00,54.73,54.8,54.58,54.68,169500.0,29.882,29.9203,29.8001,29.8547,169500.0
2004-12-02 15:30:00,54.68,54.78,54.59,54.75,255500.0,29.8547,29.9093,29.8056,29.893,255500.0
2004-12-03 09:30:00,54.9,54.99,54.65,54.95,226000.0,29.9749,30.024,29.8384,30.0022,226000.0
2004-12-03 10:00:00,54.95,55.35,54.57,54.73,339700.0,30.0022,30.2206,29.7947,29.882,339700.0
2004-12-03 10:30:00,54.68,55.13,54.58,54.74,219400.0,29.8547,30.1004,29.8001,29.8875,219400.0
2004-12-03 11:00:00,54.78,54.98,54.63,54.84,173500.0,29.9093,30.0185,29.8274,29.9421,173500.0
2004-12-03 11:30:00,54.82,55.0,54.7,54.71,118700.0,29.9312,30.0295,29.8657,29.8711,118700.0
2004-12-03 12:00:00,54.73,54.86,54.63,54.64,104300.0,29.882,29.953,29.8274,29.8329,104300.0
2004-12-03 12:30:00,54.64,54.67,54.5,54.5,151300.0,29.8329,29.8493,29.7565,29.7565,151300.0
2004-12-03 13:00:00,54.5,54.63,54.27,54.45,178900.0,29.7565,29.8274,29.6309,29.7292,178900.0
2004-12-03 13:30:00,54.46,54.52,54.43,54.43,123900.0,29.7346,29.7674,29.7182,29.7182,123900.0
2004-12-03 14:00:00,54.4,54.54,54.31,54.37,117400.0,29.7019,29.7783,29.6527,29.6855,117400.0
2004-12-03 14:30:00,54.44,54.49,54.25,54.26,132500.0,29.7237,29.751,29.62,29.6254,132500.0
2004-12-03 15:00:00,54.31,54.51,54.26,54.51,198100.0,29.6527,29.7619,29.6254,29.7619,198100.0
2004-12-03 15:30:00,54.5,54.68,54.21,54.32,437000.0,29.7565,29.8547,29.5981,29.6582,437000.0
2004-12-06 09:30:00,54.5,54.5,53.87,54.16,233600.0,29.7565,29.7565,29.4125,29.5708,233600.0
2004-12-06 10:00:00,54.15,54.36,54.06,54.16,191800.0,29.5654,29.68,29.5162,29.5708,191800.0
2004-12-06 10:30:00,54.17,54.35,54.12,54.25,99300.0,29.5763,29.6746,29.549,29.62,99300.0
2004-12-06 11:00:00,54.25,54.32,54.11,54.32,103100.0,29.62,29.6582,29.5435,29.6582,103100.0
2004-12-06 11:30:00,54.33,54.72,54.19,54.54,199000.0,29.6636,29.8766,29.5872,29.7783,199000.0
2004-12-06 12:00:00,54.54,54.85,54.54,54.76,177700.0,29.7783,29.9476,29.7783,29.8984,177700.0
2004-12-06 12:30:00,54.78,54.78,54.48,54.52,178500.0,29.9093,29.9093,29.7455,29.7674,178500.0
2004-12-06 13:00:00,54.51,54.6,54.49,54.56,184000.0,29.7619,29.8111,29.751,29.7892,184000.0
2004-12-06 13:30:00,54.56,54.65,54.55,54.58,165000.0,29.7892,29.8384,29.7838,29.8001,165000.0
2004-12-06 14:00:00,54.59,54.69,54.5,54.63,163500.0,29.8056,29.8602,29.7565,29.8274,163500.0
2004-12-06 14:30:00,54.62,54.65,54.52,54.61,225900.0,29.822,29.8384,29.7674,29.8165,225900.0
2004-12-06 15:00:00,54.61,54.65,54.52,54.63,139300.0,29.8165,29.8384,29.7674,29.8274,139300.0
2004-12-06 15:30:00,54.63,54.7,54.6,54.61,298500.0,29.8274,29.8657,29.8111,29.8165,298500.0
2004-12-07 09:30:00,54.61,55.01,54.6,54.64,398600.0,29.8165,30.0349,29.8111,29.8329,398600.0
2004-12-07 10:00:00,54.6,54.63,54.21,54.33,137000.0,29.8111,29.8274,29.5981,29.6636,137000.0
2004-12-07 10:30:00,54.33,54.5,54.2,54.33,233400.0,29.6636,29.7565,29.5927,29.6636,233400.0
2004-12-07 11:00:00,54.33,54.33,54.18,54.29,218600.0,29.6636,29.6636,29.5817,29.6418,218600.0
2004-12-07 11:30:00,54.29,54.48,54.2,54.41,135200.0,29.6418,29.7455,29.5927,29.7073,135200.0
2004-12-07 12:00:00,54.42,54.7,54.39,54.45,145500.0,29.7128,29.8657,29.6964,29.7292,145500.0
2004-12-07 12:30:00,54.49,54.49,54.27,54.3,80200.0,29.751,29.751,29.6309,29.6473,80200.0
2004-12-07 13:00:00,54.3,54.34,54.0,54.03,147600.0,29.6473,29.6691,29.4835,29.4998,147600.0
2004-12-07 13:30:00,54.03,54.06,53.86,53.87,179600.0,29.4998,29.5162,29.407,29.4125,179600.0
2004-12-07 14:00:00,53.87,54.1,53.79,54.0,179900.0,29.4125,29.5381,29.3688,29.4835,179900.0
2004-12-07 14:30:00,54.0,54.1,53.98,54.01,190000.0,29.4835,29.5381,29.4725,29.4889,190000.0
2004-12-07 15:00:00,54.01,54.04,53.78,53.83,148200.0,29.4889,29.5053,29.3633,29.3906,148200.0
2004-12-07 15:30:00,53.82,53.88,53.64,53.67,375500.0,29.3852,29.4179,29.2869,29.3033,375500.0
2004-12-08 09:30:00,54.35,54.35,53.94,54.16,466300.0,29.6746,29.6746,29.4507,29.5708,466300.0
2004-12-08 10:00:00,54.17,54.17,53.87,53.97,330600.0,29.5763,29.5763,29.4125,29.4671,330600.0
2004-12-08 10:30:00,53.97,54.02,53.71,53.74,281800.0,29.4671,29.4944,29.3251,29.3415,281800.0
2004-12-08 11:00:00,53.74,53.98,53.68,53.9,145600.0,29.3415,29.4725,29.3087,29.4289,145600.0
2004-12-08 11:30:00,53.9,54.0,53.8,53.82,150500.0,29.4289,29.4835,29.3743,29.3852,150500.0
2004-12-08 12:00:00,53.85,54.1,53.85,54.0,208900.0,29.4016,29.5381,29.4016,29.4835,208900.0
2004-12-08 12:30:00,53.99,54.1,53.94,54.0,106200.0,29.478,29.5381,29.4507,29.4835,106200.0
2004-12-08 13:00:00,53.97,54.09,53.94,53.99,160700.0,29.4671,29.5326,29.4507,29.478,160700.0
2004-12-08 13:30:00,53.99,54.02,53.92,54.01,186900.0,29.478,29.4944,29.4398,29.4889,186900.0
2004-12-08 14:00:00,54.01,54.02,53.9,53.96,367400.0,29.4889,29.4944,29.4289,29.4616,367400.0
2004-12-08 14:30:00,53.94,54.02,53.93,53.97,134800.0,29.4507,29.4944,29.4452,29.4671,134800.0
2004-12-08 15:00:00,53.97,54.06,53.92,53.99,373200.0,29.4671,29.5162,29.4398,29.478,373200.0
2004-12-08 15:30:00,53.99,54.56,53.96,54.49,526900.0,29.478,29.7892,29.4616,29.751,526900.0
2004-12-09 09:30:00,53.7,54.15,53.7,53.76,392900.0,29.3197,29.5654,29.3197,29.3524,392900.0
2004-12-09 10:00:00,53.82,53.83,53.42,53.72,335200.0,29.3852,29.3906,29.1668,29.3306,335200.0
2004-12-09 10:30:00,53.73,54.09,53.72,53.99,486200.0,29.336,29.5326,29.3306,29.478,486200.0
2004-12-09 11:00:00,54.0,54.26,53.91,54.03,267800.0,29.4835,29.6254,29.4343,29.4998,267800.0
2004-12-09 11:30:00,54.04,54.17,53.91,54.04,134000.0,29.5053,29.5763,29.4343,29.5053,134000.0
2004-12-09 12:00:00,54.04,54.18,53.97,54.06,189100.0,29.5053,29.5817,29.4671,29.5162,189100.0
2004-12-09 12:30:00,54.06,54.15,53.96,53.99,158500.0,29.5162,29.5654,29.4616,29.478,158500.0
2004-12-09 13:00:00,53.99,54.24,53.99,54.1,322500.0,29.478,29.6145,29.478,29.5381,322500.0
2004-12-09 13:30:00,54.11,54.39,54.1,54.34,276700.0,29.5435,29.6964,29.5381,29.6691,276700.0
2004-12-09 14:00:00,54.36,54.36,54.18,54.21,213800.0,29.68,29.68,29.5817,29.5981,213800.0
2004-12-09 14:30:00,54.21,54.42,54.21,54.4,418900.0,29.5981,29.7128,29.5981,29.7019,418900.0
2004-12-09 15:00:00,54.39,54.47,54.29,54.47,416300.0,29.6964,29.7401,29.6418,29.7401,416300.0
2004-12-09 15:30:00,54.48,54.76,54.47,54.67,587800.0,29.7455,29.8984,29.7401,29.8493,587800.0
2004-12-10 09:30:00,54.77,55.1,54.71,54.84,520500.0,29.9039,30.0841,29.8711,29.9421,520500.0
2004-12-10 10:00:00,54.82,54.94,54.62,54.92,421900.0,29.9312,29.9967,29.822,29.9858,421900.0
2004-12-10 10:30:00,54.9,54.98,54.84,54.9,284700.0,29.9749,30.0185,29.9421,29.9749,284700.0
2004-12-10 11:00:00,54.9,55.12,54.87,55.09,471800.0,29.9749,30.095,29.9585,30.0786,471800.0
2004-12-10 11:30:00,55.08,55.09,55.0,55.07,228400.0,30.0731,30.0786,30.0295,30.0677,228400.0
2004-12-10 12:00:00,55.06,55.07,54.99,55.05,274900.0,30.0622,30.0677,30.024,30.0568,274900.0
2004-12-10 12:30:00,55.05,55.12,55.05,55.06,183000.0,30.0568,30.095,30.0568,30.0622,183000.0
2004-12-10 13:00:00,55.06,55.07,54.99,55.03,262900.0,30.0622,30.0677,30.024,30.0458,262900.0
2004-12-10 13:30:00,55.03,55.12,54.93,55.06,240500.0,30.0458,30.095,29.9912,30.0622,240500.0
2004-12-10 14:00:00,55.06,55.12,55.04,55.06,213300.0,30.0622,30.095,30.0513,30.0622,213300.0
2004-12-10 14:30:00,55.06,55.18,55.01,55.15,260700.0,30.0622,30.1277,30.0349,30.1114,260700.0
2004-12-10 15:00:00,55.15,55.2,55.08,55.1,236700.0,30.1114,30.1387,30.0731,30.0841,236700.0
2004-12-10 15:30:00,55.11,55.14,55.0,55.04,408100.0,30.0895,30.1059,30.0295,30.0513,408100.0
2004-12-13 09:30:00,55.45,55.93,55.43,55.75,674700.0,30.2751,30.5372,30.2642,30.4389,674700.0
2004-12-13 10:00:00,55.75,55.89,55.75,55.86,286700.0,30.4389,30.5154,30.4389,30.499,286700.0
2004-12-13 10:30:00,55.86,55.94,55.79,55.88,435700.0,30.499,30.5427,30.4608,30.5099,435700.0
2004-12-13 11:00:00,55.89,55.98,55.85,55.91,254100.0,30.5154,30.5645,30.4935,30.5263,254100.0
2004-12-13 11:30:00,55.91,56.05,55.9,56.02,213800.0,30.5263,30.6027,30.5208,30.5864,213800.0
2004-12-13 12:00:00,56.03,56.05,55.96,56.0,179900.0,30.5918,30.6027,30.5536,30.5754,179900.0
2004-12-13 12:30:00,56.0,56.01,55.9,55.91,183600.0,30.5754,30.5809,30.5208,30.5263,183600.0
2004-12-13 13:00:00,55.9,56.1,55.9,56.06,257900.0,30.5208,30.63,30.5208,30.6082,257900.0
2004-12-13 13:30:00,56.05,56.1,55.93,56.05,414600.0,30.6027,30.63,30.5372,30.6027,414600.0
2004-12-13 14:00:00,56.05,56.13,55.93,55.95,236400.0,30.6027,30.6464,30.5372,30.5481,236400.0
2004-12-13 14:30:00,55.95,56.12,55.94,56.11,234200.0,30.5481,30.641,30.5427,30.6355,234200.0
2004-12-13 15:00:00,56.1,56.14,56.01,56.1,259700.0,30.63,30.6519,30.5809,30.63,259700.0
2004-12-13 15:30:00,56.1,56.14,56.02,56.07,386100.0,30.63,30.6519,30.5864,30.6137,386100.0
2004-12-14 09:30:00,56.05,56.52,56.05,56.52,474900.0,30.6027,30.8594,30.6027,30.8594,474900.0
2004-12-14 10:00:00,56.51,56.54,56.38,56.39,342900.0,30.8539,30.8703,30.7829,30.7884,342900.0
2004-12-14 10:30:00,56.37,56.46,56.35,56.42,227100.0,30.7775,30.8266,30.7665,30.8048,227100.0
2004-12-14 11:00:00,56.42,56.49,56.39,56.47,223900.0,30.8048,30.843,30.7884,30.8321,223900.0
2004-12-14 11:30:00,56.47,56.69,56.45,56.64,285400.0,30.8321,30.9522,30.8211,30.9249,285400.0
2004-12-14 12:00:00,56.64,56.7,56.63,56.66,213300.0,30.9249,30.9576,30.9194,30.9358,213300.0
2004-12-14 12:30:00,56.67,56.82,56.66,56.78,291900.0,30.9413,31.0232,30.9358,31.0013,291900.0
2004-12-14 13:00:00,56.78,56.86,56.77,56.86,265000.0,31.0013,31.045,30.9959,31.045,265000.0
2004-12-14 13:30:00,56.85,56.88,56.76,56.79,244400.0,31.0395,31.0559,30.9904,31.0068,244400.0
2004-12-14 14:00:00,56.8,57.09,56.71,57.0,339000.0,31.0122,31.1706,30.9631,31.1214,339000.0
2004-12-14 14:30:00,57.0,57.1,56.9,57.1,502600.0,31.1214,31.176,31.0668,31.176,502600.0
2004-12-14 15:00:00,57.09,57.34,57.05,57.09,323900.0,31.1706,31.3071,31.1487,31.1706,323900.0
2004-12-14 15:30:00,57.1,57.25,57.0,57.03,611900.0,31.176,31.2579,31.1214,31.1378,611900.0
2004-12-15 09:30:00,57.2,57.44,57.11,57.25,312300.0,31.2306,31.3617,31.1815,31.2579,312300.0
2004-12-15 10:00:00,57.25,57.4,57.25,57.36,252700.0,31.2579,31.3398,31.2579,31.318,252700.0
2004-12-15 10:30:00,57.37,57.37,57.07,57.1,275000.0,31.3235,31.3235,31.1597,31.176,275000.0
2004-12-15 11:00:00,57.06,57.25,56.9,56.91,226400.0,31.1542,31.2579,31.0668,31.0723,226400.0
2004-12-15 11:30:00,56.9,57.08,56.84,56.88,183200.0,31.0668,31.1651,31.0341,31.0559,183200.0
2004-12-15 12:00:00,56.88,56.88,56.54,56.54,173000.0,31.0559,31.0559,30.8703,30.8703,173000.0
2004-12-15 12:30:00,56.54,56.54,56.44,56.5,196100.0,30.8703,30.8703,30.8157,30.8484,196100.0
2004-12-15 13:00:00,56.5,56.77,56.49,56.66,260200.0,30.8484,30.9959,30.843,30.9358,260200.0
2004-12-15 13:30:00,56.67,56.9,56.61,56.75,140200.0,30.9413,31.0668,30.9085,30.9849,140200.0
2004-12-15 14:00:00,56.73,57.3,56.65,57.18,253100.0,30.974,31.2852,30.9303,31.2197,253100.0
2004-12-15 14:30:00,57.17,57.17,56.85,56.87,178100.0,31.2143,31.2143,31.0395,31.0505,178100.0
2004-12-15 15:00:00,56.86,56.99,56.76,56.77,302800.0,31.045,31.116,30.9904,30.9959,302800.0
2004-12-15 15:30:00,56.76,56.93,56.71,56.74,520400.0,30.9904,31.0832,30.9631,30.9795,520400.0
2004-12-16 09:30:00,56.8,57.56,56.62,57.52,561600.0,31.0122,31.4272,30.914,31.4053,561600.0
2004-12-16 10:00:00,57.51,57.54,57.07,57.18,294200.0,31.3999,31.4163,31.1597,31.2197,294200.0
2004-12-16 10:30:00,57.19,57.5,57.12,57.49,290500.0,31.2252,31.3944,31.187,31.389,290500.0
2004-12-16 11:00:00,57.5,57.65,57.48,57.6,488400.0,31.3944,31.4763,31.3835,31.449,488400.0
2004-12-16 11:30:00,57.61,57.8,57.57,57.8,272500.0,31.4545,31.5582,31.4326,31.5582,272500.0
2004-12-16 12:00:00,57.8,57.82,57.57,57.58,354900.0,31.5582,31.5691,31.4326,31.4381,354900.0
2004-12-16 12:30:00,57.58,57.64,57.55,57.6,222300.0,31.4381,31.4709,31.4217,31.449,222300.0
2004-12-16 13:00:00,57.57,57.6,57.4,57.44,277500.0,31.4326,31.449,31.3398,31.3617,277500.0
2004-12-16 13:30:00,57.44,57.48,57.29,57.32,194900.0,31.3617,31.3835,31.2798,31.2962,194900.0
2004-12-16 14:00:00,57.36,57.56,57.05,57.12,226200.0,31.318,31.4272,31.1487,31.187,226200.0
2004-12-16 14:30:00,57.12,57.27,57.0,57.03,217500.0,31.187,31.2689,31.1214,31.1378,217500.0
2004-12-16 15:00:00,57.04,57.27,57.0,57.26,335100.0,31.1433,31.2689,31.1214,31.2634,335100.0
2004-12-16 15:30:00,57.25,57.47,57.16,57.3,579900.0,31.2579,31.378,31.2088,31.2852,579900.0
2004-12-17 09:30:00,55.4,55.43,53.36,54.32,3566800.0,30.2479,30.2642,29.134,29.6582,3566800.0
2004-12-17 10:00:00,54.1,54.84,53.89,54.75,1728900.0,29.5381,29.9421,29.4234,29.893,1728900.0
2004-12-17 10:30:00,54.73,55.4,54.52,55.15,1443600.0,29.882,30.2479,29.7674,30.1114,1443600.0
2004-12-17 11:00:00,55.09,55.28,55.07,55.24,658300.0,30.0786,30.1823,30.0677,30.1605,658300.0
2004-12-17 11:30:00,55.24,55.39,55.11,55.39,606500.0,30.1605,30.2424,30.0895,30.2424,606500.0
2004-12-17 12:00:00,55.4,55.44,55.19,55.25,449400.0,30.2479,30.2697,30.1332,30.166,449400.0
2004-12-17 12:30:00,55.25,55.28,55.2,55.25,443600.0,30.166,30.1823,30.1387,30.166,443600.0
2004-12-17 13:00:00,55.25,55.49,55.2,55.47,377500.0,30.166,30.297,30.1387,30.2861,377500.0
2004-12-17 13:30:00,55.47,55.61,55.41,55.49,468300.0,30.2861,30.3625,30.2533,30.297,468300.0
2004-12-17 14:00:00,55.48,55.84,55.47,55.67,445400.0,30.2915,30.4881,30.2861,30.3953,445400.0
2004-12-17 14:30:00,55.67,55.93,55.53,55.79,578800.0,30.3953,30.5372,30.3188,30.4608,578800.0
2004-12-17 15:00:00,55.79,55.96,55.79,55.9,855100.0,30.4608,30.5536,30.4608,30.5208,855100.0
2004-12-17 15:30:00,55.9,56.15,55.88,55.95,856000.0,30.5208,30.6573,30.5099,30.5481,856000.0
2004-12-20 09:30:00,56.06,56.49,56.06,56.31,396000.0,30.6082,30.843,30.6082,30.7447,396000.0
2004-12-20 10:00:00,56.33,56.34,56.05,56.17,470400.0,30.7556,30.7611,30.6027,30.6683,470400.0
2004-12-20 10:30:00,56.2,56.2,55.94,56.1,327400.0,30.6846,30.6846,30.5427,30.63,327400.0
2004-12-20 11:00:00,56.07,56.2,55.9,55.91,336700.0,30.6137,30.6846,30.5208,30.5263,336700.0
2004-12-20 11:30:00,55.91,56.0,55.68,55.91,330200.0,30.5263,30.5754,30.4007,30.5263,330200.0
2004-12-20 12:00:00,55.9,55.99,55.76,55.87,294600.0,30.5208,30.57,30.4444,30.5045,294600.0
2004-12-20 12:30:00,55.85,55.87,55.22,55.29,402300.0,30.4935,30.5045,30.1496,30.1878,402300.0
2004-12-20 13:00:00,55.29,55.4,55.0,55.19,392500.0,30.1878,30.2479,30.0295,30.1332,392500.0
2004-12-20 13:30:00,55.18,55.19,55.1,55.15,213600.0,30.1277,30.1332,30.0841,30.1114,213600.0
2004-12-20 14:00:00,55.15,55.16,55.04,55.15,164300.0,30.1114,30.1168,30.0513,30.1114,164300.0
2004-12-20 14:30:00,55.14,55.29,55.13,55.21,205900.0,30.1059,30.1878,30.1004,30.1441,205900.0
2004-12-20 15:00:00,55.21,55.43,55.17,55.4,345000.0,30.1441,30.2642,30.1223,30.2479,345000.0
2004-12-20 15:30:00,55.4,55.46,55.14,55.33,610900.0,30.2479,30.2806,30.1059,30.2096,610900.0
2004-12-21 09:30:00,55.31,55.65,55.1,55.46,443100.0,30.1987,30.3843,30.0841,30.2806,443100.0
2004-12-21 10:00:00,55.43,55.49,55.27,55.42,254200.0,30.2642,30.297,30.1769,30.2588,254200.0
2004-12-21 10:30:00,55.42,55.47,55.18,55.22,253500.0,30.2588,30.2861,30.1277,30.1496,253500.0
2004-12-21 11:00:00,55.23,55.41,55.21,55.34,362500.0,30.155,30.2533,30.1441,30.2151,362500.0
2004-12-21 11:30:00,55.34,55.53,55.26,55.52,225700.0,30.2151,30.3188,30.1714,30.3134,225700.0
2004-12-21 12:00:00,55.52,55.72,55.32,55.48,396900.0,30.3134,30.4226,30.2042,30.2915,396900.0
2004-12-21 12:30:00,55.45,55.5,55.38,55.48,153600.0,30.2751,30.3024,30.2369,30.2915,153600.0
2004-12-21 13:00:00,55.49,55.6,55.4,55.56,212800.0,30.297,30.357,30.2479,30.3352,212800.0
2004-12-21 13:30:00,55.59,55.74,55.48,55.59,203000.0,30.3516,30.4335,30.2915,30.3516,203000.0
2004-12-21 14:00:00,55.6,55.7,55.51,55.64,219800.0,30.357,30.4116,30.3079,30.3789,219800.0
2004-12-21 14:30:00,55.64,55.77,55.58,55.7,246900.0,30.3789,30.4499,30.3461,30.4116,246900.0
2004-12-21 15:00:00,55.7,55.72,55.57,55.65,283000.0,30.4116,30.4226,30.3407,30.3843,283000.0
2004-12-21 15:30:00,55.64,55.75,55.63,55.74,386200.0,30.3789,30.4389,30.3734,30.4335,386200.0
2004-12-22 09:30:00,55.45,55.99,55.45,55.74,391500.0,30.2751,30.57,30.2751,30.4335,391500.0
2004-12-22 10:00:00,55.75,55.87,55.6,55.83,321900.0,30.4389,30.5045,30.357,30.4826,321900.0
2004-12-22 10:30:00,55.79,56.33,55.78,56.22,322300.0,30.4608,30.7556,30.4553,30.6956,322300.0
2004-12-22 11:00:00,56.23,56.47,56.21,56.29,301900.0,30.701,30.8321,30.6901,30.7338,301900.0
2004-12-22 11:30:00,56.26,56.37,56.15,56.31,185200.0,30.7174,30.7775,30.6573,30.7447,185200.0
2004-12-22 12:00:00,56.33,56.46,56.2,56.27,144000.0,30.7556,30.8266,30.6846,30.7229,144000.0
2004-12-22 12:30:00,56.27,56.57,56.25,56.53,199800.0,30.7229,30.8867,30.7119,30.8648,199800.0
2004-12-22 13:00:00,56.55,56.62,56.47,56.47,161500.0,30.8757,30.914,30.8321,30.8321,161500.0
2004-12-22 13:30:00,56.47,56.71,56.44,56.68,341400.0,30.8321,30.9631,30.8157,30.9467,341400.0
2004-12-22 14:00:00,56.69,56.8,56.61,56.75,283700.0,30.9522,31.0122,30.9085,30.9849,283700.0
2004-12-22 14:30:00,56.73,56.73,56.44,56.52,350400.0,30.974,30.974,30.8157,30.8594,350400.0
2004-12-22 15:00:00,56.51,56.64,55.82,56.64,318400.0,30.8539,30.9249,30.4772,30.9249,318400.0
2004-12-22 15:30:00,56.62,56.67,56.45,56.64,433900.0,30.914,30.9413,30.8211,30.9249,433900.0
2004-12-23 09:30:00,56.47,57.39,56.41,57.27,345900.0,30.8321,31.3344,30.7993,31.2689,345900.0
2004-12-23 10:00:00,57.3,57.78,57.28,57.55,334400.0,31.2852,31.5473,31.2743,31.4217,334400.0
2004-12-23 10:30:00,57.55,57.67,57.01,57.39,287200.0,31.4217,31.4872,31.1269,31.3344,287200.0
2004-12-23 11:00:00,57.4,57.4,57.17,57.21,488800.0,31.3398,31.3398,31.2143,31.2361,488800.0
2004-12-23 11:30:00,57.21,57.27,57.08,57.08,118200.0,31.2361,31.2689,31.1651,31.1651,118200.0
2004-12-23 12:00:00,57.08,57.38,57.08,57.37,113100.0,31.1651,31.3289,31.1651,31.3235,113100.0
2004-12-23 12:30:00,57.37,57.43,57.36,57.39,122400.0,31.3235,31.3562,31.318,31.3344,122400.0
2004-12-23 13:00:00,57.39,57.46,57.07,57.23,199500.0,31.3344,31.3726,31.1597,31.247,199500.0
2004-12-23 13:30:00,57.23,57.34,57.14,57.2,124000.0,31.247,31.3071,31.1979,31.2306,124000.0
2004-12-23 14:00:00,57.17,57.34,57.11,57.24,123700.0,31.2143,31.3071,31.1815,31.2525,123700.0
2004-12-23 14:30:00,57.23,57.26,57.17,57.2,163800.0,31.247,31.2634,31.2143,31.2306,163800.0
2004-12-23 15:00:00,57.18,57.27,57.11,57.15,155100.0,31.2197,31.2689,31.1815,31.2033,155100.0
2004-12-23 15:30:00,57.16,57.36,57.13,57.3,306500.0,31.2088,31.318,31.1924,31.2852,306500.0
2004-12-27 09:30:00,57.37,57.87,57.37,57.84,273000.0,31.3235,31.5964,31.3235,31.5801,273000.0
2004-12-27 10:00:00,57.84,57.92,57.69,57.91,232800.0,31.5801,31.6237,31.4982,31.6183,232800.0
2004-12-27 10:30:00,57.91,58.01,57.86,57.96,193000.0,31.6183,31.6729,31.591,31.6456,193000.0
2004-12-27 11:00:00,57.96,57.98,57.7,57.78,153600.0,31.6456,31.6565,31.5036,31.5473,153600.0
2004-12-27 11:30:00,57.8,57.8,57.66,57.76,254100.0,31.5582,31.5582,31.4818,31.5364,254100.0
2004-12-27 12:00:00,57.76,57.78,57.57,57.75,139800.0,31.5364,31.5473,31.4326,31.5309,139800.0
2004-12-27 12:30:00,57.71,57.72,57.43,57.44,131500.0,31.5091,31.5145,31.3562,31.3617,131500.0
2004-12-27 13:00:00,57.47,57.5,57.4,57.47,105000.0,31.378,31.3944,31.3398,31.378,105000.0
2004-12-27 13:30:00,57.47,57.65,57.44,57.6,115700.0,31.378,31.4763,31.3617,31.449,115700.0
2004-12-27 14:00:00,57.6,57.7,57.5,57.59,172000.0,31.449,31.5036,31.3944,31.4436,172000.0
2004-12-27 14:30:00,57.59,57.6,57.45,57.53,89100.0,31.4436,31.449,31.3671,31.4108,89100.0
2004-12-27 15:00:00,57.53,57.58,57.41,57.42,137300.0,31.4108,31.4381,31.3453,31.3508,137300.0
2004-12-27 15:30:00,57.42,57.42,57.2,57.23,273000.0,31.3508,31.3508,31.2306,31.247,273000.0
2004-12-28 09:30:00,57.04,57.35,57.01,57.33,187100.0,31.1433,31.3125,31.1269,31.3016,187100.0
2004-12-28 10:00:00,57.34,57.48,57.17,57.32,115600.0,31.3071,31.3835,31.2143,31.2962,115600.0
2004-12-28 10:30:00,57.34,57.67,57.32,57.39,143900.0,31.3071,31.4872,31.2962,31.3344,143900.0
2004-12-28 11:00:00,57.38,57.5,57.3,57.49,120700.0,31.3289,31.3944,31.2852,31.389,120700.0
2004-12-28 11:30:00,57.49,57.5,57.23,57.24,85700.0,31.389,31.3944,31.247,31.2525,85700.0
2004-12-28 12:00:00,57.25,57.35,57.15,57.22,136600.0,31.2579,31.3125,31.2033,31.2416,136600.0
2004-12-28 12:30:00,57.21,57.29,57.17,57.21,59500.0,31.2361,31.2798,31.2143,31.2361,59500.0
2004-12-28 13:00:00,57.2,57.33,57.2,57.33,100000.0,31.2306,31.3016,31.2306,31.3016,100000.0
2004-12-28 13:30:00,57.32,57.4,57.29,57.34,97900.0,31.2962,31.3398,31.2798,31.3071,97900.0
2004-12-28 14:00:00,57.33,57.38,57.29,57.33,221400.0,31.3016,31.3289,31.2798,31.3016,221400.0
2004-12-28 14:30:00,57.32,57.36,57.25,57.34,133500.0,31.2962,31.318,31.2579,31.3071,133500.0
2004-12-28 15:00:00,57.35,57.5,57.31,57.36,200800.0,31.3125,31.3944,31.2907,31.318,200800.0
2004-12-28 15:30:00,57.36,57.46,57.34,57.38,184400.0,31.318,31.3726,31.3071,31.3289,184400.0
2004-12-29 09:30:00,57.12,57.19,56.84,56.92,251800.0,31.187,31.2252,31.0341,31.0778,251800.0
2004-12-29 10:00:00,56.99,57.14,56.83,56.89,266100.0,31.116,31.1979,31.0286,31.0614,266100.0
2004-12-29 10:30:00,56.89,56.99,56.75,56.98,211500.0,31.0614,31.116,30.9849,31.1105,211500.0
2004-12-29 11:00:00,56.97,57.04,56.92,56.98,172500.0,31.1051,31.1433,31.0778,31.1105,172500.0
2004-12-29 11:30:00,56.97,57.0,56.9,56.9,123700.0,31.1051,31.1214,31.0668,31.0668,123700.0
2004-12-29 12:00:00,56.9,56.9,56.77,56.8,126900.0,31.0668,31.0668,30.9959,31.0122,126900.0
2004-12-29 12:30:00,56.8,56.88,56.75,56.76,137700.0,31.0122,31.0559,30.9849,30.9904,137700.0
2004-12-29 13:00:00,56.76,56.84,56.73,56.75,135500.0,30.9904,31.0341,30.974,30.9849,135500.0
2004-12-29 13:30:00,56.75,56.85,56.74,56.85,121600.0,30.9849,31.0395,30.9795,31.0395,121600.0
2004-12-29 14:00:00,56.85,57.05,56.85,56.88,244700.0,31.0395,31.1487,31.0395,31.0559,244700.0
2004-12-29 14:30:00,56.88,56.91,56.86,56.91,98000.0,31.0559,31.0723,31.045,31.0723,98000.0
2004-12-29 15:00:00,56.92,57.09,56.9,57.08,280600.0,31.0778,31.1706,31.0668,31.1651,280600.0
2004-12-29 15:30:00,57.08,57.25,57.08,57.22,381800.0,31.1651,31.2579,31.1651,31.2416,381800.0
2004-12-30 09:30:00,57.45,57.55,57.32,57.47,258500.0,31.3671,31.4217,31.2962,31.378,258500.0
2004-12-30 10:00:00,57.48,57.71,57.42,57.71,246700.0,31.3835,31.5091,31.3508,31.5091,246700.0
2004-12-30 10:30:00,57.71,57.75,57.56,57.59,132500.0,31.5091,31.5309,31.4272,31.4436,132500.0
2004-12-30 11:00:00,57.58,57.64,57.48,57.57,218200.0,31.4381,31.4709,31.3835,31.4326,218200.0
2004-12-30 11:30:00,57.57,57.59,57.47,57.51,137000.0,31.4326,31.4436,31.378,31.3999,137000.0
2004-12-30 12:00:00,57.52,57.55,57.41,57.41,104600.0,31.4053,31.4217,31.3453,31.3453,104600.0
2004-12-30 12:30:00,57.43,57.55,57.4,57.54,115800.0,31.3562,31.4217,31.3398,31.4163,115800.0
2004-12-30 13:00:00,57.54,57.73,57.54,57.61,171400.0,31.4163,31.52,31.4163,31.4545,171400.0
2004-12-30 13:30:00,57.63,57.64,57.52,57.62,106100.0,31.4654,31.4709,31.4053,31.4599,106100.0
2004-12-30 14:00:00,57.62,57.63,57.56,57.57,107300.0,31.4599,31.4654,31.4272,31.4326,107300.0
2004-12-30 14:30:00,57.57,57.6,57.49,57.51,81400.0,31.4326,31.449,31.389,31.3999,81400.0
2004-12-30 15:00:00,57.5,57.56,57.26,57.38,276400.0,31.3944,31.4272,31.2634,31.3289,276400.0
2004-12-30 15:30:00,57.37,57.55,57.37,57.45,348300.0,31.3235,31.4217,31.3235,31.3671,348300.0
2004-12-31 09:30:00,56.75,57.2,56.75,56.97,646800.0,30.9849,31.2306,30.9849,31.1051,646800.0
2004-12-31 10:00:00,56.97,57.07,56.73,56.79,522400.0,31.1051,31.1597,30.974,31.0068,522400.0
2004-12-31 10:30:00,56.8,56.88,56.72,56.78,342700.0,31.0122,31.0559,30.9686,31.0013,342700.0
2004-12-31 11:00:00,56.76,56.92,56.75,56.84,228000.0,30.9904,31.0778,30.9849,31.0341,228000.0
2004-12-31 11:30:00,56.84,56.85,56.76,56.83,114100.0,31.0341,31.0395,30.9904,31.0286,114100.0
2004-12-31 12:00:00,56.83,56.85,56.76,56.8,139400.0,31.0286,31.0395,30.9904,31.0122,139400.0
2004-12-31 12:30:00,56.79,56.81,56.7,56.73,254000.0,31.0068,31.0177,30.9576,30.974,254000.0
2004-12-31 13:00:00,56.73,56.78,56.7,56.76,112400.0,30.974,31.0013,30.9576,30.9904,112400.0
2004-12-31 13:30:00,56.76,56.81,56.74,56.75,337200.0,30.9904,31.0177,30.9795,30.9849,337200.0
2004-12-31 14:00:00,56.76,56.86,56.74,56.78,148900.0,30.9904,31.045,30.9795,31.0013,148900.0
2004-12-31 14:30:00,56.78,56.86,56.76,56.76,176500.0,31.0013,31.045,30.9904,30.9904,176500.0
2004-12-31 15:00:00,56.76,56.81,56.7,56.78,312000.0,30.9904,31.0177,30.9576,31.0013,312000.0
2004-12-31 15:30:00,56.78,56.78,56.7,56.75,549400.0,31.0013,31.0013,30.9576,30.9849,549400.0
2005-01-03 09:30:00,56.77,57.0,56.75,56.86,336400.0,30.9959,31.1214,30.9849,31.045,336400.0
2005-01-03 10:00:00,56.85,56.9,56.68,56.89,308300.0,31.0395,31.0668,30.9467,31.0614,308300.0
2005-01-03 10:30:00,56.9,56.95,56.79,56.84,215200.0,31.0668,31.0941,31.0068,31.0341,215200.0
2005-01-03 11:00:00,56.84,56.94,56.61,56.9,168600.0,31.0341,31.0887,30.9085,31.0668,168600.0
2005-01-03 11:30:00,56.9,57.04,56.9,56.96,123500.0,31.0668,31.1433,31.0668,31.0996,123500.0
2005-01-03 12:00:00,56.96,56.96,56.68,56.69,143800.0,31.0996,31.0996,30.9467,30.9522,143800.0
2005-01-03 12:30:00,56.7,56.83,56.66,56.78,69400.0,30.9576,31.0286,30.9358,31.0013,69400.0
2005-01-03 13:00:00,56.79,56.83,56.58,56.61,177800.0,31.0068,31.0286,30.8921,30.9085,177800.0
2005-01-03 13:30:00,56.61,56.71,56.56,56.56,119600.0,30.9085,30.9631,30.8812,30.8812,119600.0
2005-01-03 14:00:00,56.57,56.7,56.56,56.56,109400.0,30.8867,30.9576,30.8812,30.8812,109400.0
2005-01-03 14:30:00,56.56,56.62,56.41,56.52,173600.0,30.8812,30.914,30.7993,30.8594,173600.0
2005-01-03 15:00:00,56.51,56.51,56.25,56.35,439600.0,30.8539,30.8539,30.7119,30.7665,439600.0
2005-01-03 15:30:00,56.36,56.52,56.2,56.24,430600.0,30.772,30.8594,30.6846,30.7065,430600.0
2005-01-04 09:30:00,56.6,56.84,56.01,56.02,458300.0,30.903,31.0341,30.5809,30.5864,458300.0
2005-01-04 10:00:00,56.03,56.47,56.01,56.2,345400.0,30.5918,30.8321,30.5809,30.6846,345400.0
2005-01-04 10:30:00,56.24,56.28,56.08,56.12,208600.0,30.7065,30.7283,30.6191,30.641,208600.0
2005-01-04 11:00:00,56.12,56.33,56.09,56.22,494700.0,30.641,30.7556,30.6246,30.6956,494700.0
2005-01-04 11:30:00,56.21,56.25,56.15,56.15,384700.0,30.6901,30.7119,30.6573,30.6573,384700.0
2005-01-04 12:00:00,56.14,56.16,56.07,56.1,376000.0,30.6519,30.6628,30.6137,30.63,376000.0
2005-01-04 12:30:00,56.11,56.11,55.92,55.96,273300.0,30.6355,30.6355,30.5318,30.5536,273300.0
2005-01-04 13:00:00,55.96,56.04,55.85,55.88,146200.0,30.5536,30.5973,30.4935,30.5099,146200.0
2005-01-04 13:30:00,55.88,55.9,55.69,55.7,192000.0,30.5099,30.5208,30.4062,30.4116,192000.0
2005-01-04 14:00:00,55.69,55.7,55.45,55.51,304500.0,30.4062,30.4116,30.2751,30.3079,304500.0
2005-01-04 14:30:00,55.52,55.69,55.45,55.69,300300.0,30.3134,30.4062,30.2751,30.4062,300300.0
2005-01-04 15:00:00,55.7,55.73,55.48,55.54,229600.0,30.4116,30.428,30.2915,30.3243,229600.0
2005-01-04 15:30:00,55.54,55.62,55.45,55.52,470300.0,30.3243,30.368,30.2751,30.3134,470300.0
2005-01-05 09:30:00,55.73,56.19,55.5,55.85,385800.0,30.428,30.6792,30.3024,30.4935,385800.0
2005-01-05 10:00:00,55.85,56.05,55.75,55.91,186000.0,30.4935,30.6027,30.4389,30.5263,186000.0
2005-01-05 10:30:00,55.9,55.97,55.64,55.69,209800.0,30.5208,30.5591,30.3789,30.4062,209800.0
2005-01-05 11:00:00,55.69,55.93,55.62,55.68,208200.0,30.4062,30.5372,30.368,30.4007,208200.0
2005-01-05 11:30:00,55.67,55.85,55.65,55.82,124300.0,30.3953,30.4935,30.3843,30.4772,124300.0
2005-01-05 12:00:00,55.83,55.89,55.72,55.78,116500.0,30.4826,30.5154,30.4226,30.4553,116500.0
2005-01-05 12:30:00,55.73,55.87,55.73,55.85,237000.0,30.428,30.5045,30.428,30.4935,237000.0
2005-01-05 13:00:00,55.84,55.92,55.8,55.92,250500.0,30.4881,30.5318,30.4662,30.5318,250500.0
2005-01-05 13:30:00,55.92,56.04,55.79,55.83,137000.0,30.5318,30.5973,30.4608,30.4826,137000.0
2005-01-05 14:00:00,55.83,55.87,55.66,55.72,156100.0,30.4826,30.5045,30.3898,30.4226,156100.0
2005-01-05 14:30:00,55.74,55.74,55.66,55.66,221800.0,30.4335,30.4335,30.3898,30.3898,221800.0
2005-01-05 15:00:00,55.66,55.87,55.65,55.68,211400.0,30.3898,30.5045,30.3843,30.4007,211400.0
2005-01-05 15:30:00,55.69,56.06,55.66,56.06,575100.0,30.4062,30.6082,30.3898,30.6082,575100.0
2005-01-06 09:30:00,56.0,56.27,55.89,56.18,218600.0,30.5754,30.7229,30.5154,30.6737,218600.0
2005-01-06 10:00:00,56.19,56.48,56.17,56.37,161000.0,30.6792,30.8375,30.6683,30.7775,161000.0
2005-01-06 10:30:00,56.39,56.43,56.17,56.31,141800.0,30.7884,30.8102,30.6683,30.7447,141800.0
2005-01-06 11:00:00,56.3,56.65,56.22,56.65,162100.0,30.7392,30.9303,30.6956,30.9303,162100.0
2005-01-06 11:30:00,56.65,56.79,56.55,56.66,220500.0,30.9303,31.0068,30.8757,30.9358,220500.0
2005-01-06 12:00:00,56.66,56.7,56.46,56.47,133200.0,30.9358,30.9576,30.8266,30.8321,133200.0
2005-01-06 12:30:00,56.47,56.47,56.26,56.26,227200.0,30.8321,30.8321,30.7174,30.7174,227200.0
2005-01-06 13:00:00,56.26,56.49,56.26,56.39,122700.0,30.7174,30.843,30.7174,30.7884,122700.0
2005-01-06 13:30:00,56.39,56.57,56.37,56.53,166800.0,30.7884,30.8867,30.7775,30.8648,166800.0
2005-01-06 14:00:00,56.53,56.61,56.41,56.6,135800.0,30.8648,30.9085,30.7993,30.903,135800.0
2005-01-06 14:30:00,56.6,56.6,56.33,56.37,178600.0,30.903,30.903,30.7556,30.7775,178600.0
2005-01-06 15:00:00,56.37,56.46,56.28,56.46,267500.0,30.7775,30.8266,30.7283,30.8266,267500.0
2005-01-06 15:30:00,56.45,56.57,56.45,56.56,443200.0,30.8211,30.8867,30.8211,30.8812,443200.0
2005-01-07 09:30:00,56.53,56.69,56.25,56.54,243400.0,30.8648,30.9522,30.7119,30.8703,243400.0
2005-01-07 10:00:00,56.57,56.7,56.28,56.39,293400.0,30.8867,30.9576,30.7283,30.7884,293400.0
2005-01-07 10:30:00,56.39,56.47,56.2,56.3,275300.0,30.7884,30.8321,30.6846,30.7392,275300.0
2005-01-07 11:00:00,56.3,56.64,56.29,56.55,273200.0,30.7392,30.9249,30.7338,30.8757,273200.0
2005-01-07 11:30:00,56.55,56.55,56.41,56.45,129900.0,30.8757,30.8757,30.7993,30.8211,129900.0
2005-01-07 12:00:00,56.45,56.61,56.42,56.61,153100.0,30.8211,30.9085,30.8048,30.9085,153100.0
2005-01-07 12:30:00,56.61,56.66,56.46,56.49,106100.0,30.9085,30.9358,30.8266,30.843,106100.0
2005-01-07 13:00:00,56.49,56.52,56.44,56.44,133500.0,30.843,30.8594,30.8157,30.8157,133500.0
2005-01-07 13:30:00,56.45,56.53,56.37,56.48,131300.0,30.8211,30.8648,30.7775,30.8375,131300.0
2005-01-07 14:00:00,56.45,56.49,56.28,56.43,124700.0,30.8211,30.843,30.7283,30.8102,124700.0
2005-01-07 14:30:00,56.42,56.45,56.24,56.36,129800.0,30.8048,30.8211,30.7065,30.772,129800.0
2005-01-07 15:00:00,56.36,56.44,56.28,56.34,116200.0,30.772,30.8157,30.7283,30.7611,116200.0
2005-01-07 15:30:00,56.34,56.41,56.17,56.27,363900.0,30.7611,30.7993,30.6683,30.7229,363900.0
2005-01-10 09:30:00,56.1,56.46,55.9,55.99,222400.0,30.63,30.8266,30.5208,30.57,222400.0
2005-01-10 10:00:00,56.04,56.36,55.93,56.28,216600.0,30.5973,30.772,30.5372,30.7283,216600.0
2005-01-10 10:30:00,56.27,56.44,56.21,56.39,183400.0,30.7229,30.8157,30.6901,30.7884,183400.0
2005-01-10 11:00:00,56.39,56.49,56.39,56.49,179200.0,30.7884,30.843,30.7884,30.843,179200.0
2005-01-10 11:30:00,56.49,56.54,56.43,56.51,124500.0,30.843,30.8703,30.8102,30.8539,124500.0
2005-01-10 12:00:00,56.51,56.8,56.5,56.75,224200.0,30.8539,31.0122,30.8484,30.9849,224200.0
2005-01-10 12:30:00,56.74,56.88,56.65,56.88,207300.0,30.9795,31.0559,30.9303,31.0559,207300.0
2005-01-10 13:00:00,56.88,56.98,56.85,56.98,169000.0,31.0559,31.1105,31.0395,31.1105,169000.0
2005-01-10 13:30:00,56.98,57.03,56.88,57.02,164000.0,31.1105,31.1378,31.0559,31.1324,164000.0
2005-01-10 14:00:00,57.01,57.03,56.88,56.95,147800.0,31.1269,31.1378,31.0559,31.0941,147800.0
2005-01-10 14:30:00,56.95,57.04,56.91,57.0,138000.0,31.0941,31.1433,31.0723,31.1214,138000.0
2005-01-10 15:00:00,57.0,57.09,56.86,56.86,359900.0,31.1214,31.1706,31.045,31.045,359900.0
2005-01-10 15:30:00,56.86,56.95,56.65,56.92,361300.0,31.045,31.0941,30.9303,31.0778,361300.0
2005-01-11 09:30:00,56.94,57.12,56.83,57.01,363000.0,31.0887,31.187,31.0286,31.1269,363000.0
2005-01-11 10:00:00,57.02,57.11,56.81,57.02,331700.0,31.1324,31.1815,31.0177,31.1324,331700.0
2005-01-11 10:30:00,56.99,57.03,56.87,56.92,161900.0,31.116,31.1378,31.0505,31.0778,161900.0
2005-01-11 11:00:00,56.91,56.92,56.58,56.73,374800.0,31.0723,31.0778,30.8921,30.974,374800.0
2005-01-11 11:30:00,56.73,56.8,56.62,56.76,301000.0,30.974,31.0122,30.914,30.9904,301000.0
2005-01-11 12:00:00,56.76,56.76,56.63,56.72,205400.0,30.9904,30.9904,30.9194,30.9686,205400.0
2005-01-11 12:30:00,56.72,56.78,56.51,56.56,182700.0,30.9686,31.0013,30.8539,30.8812,182700.0
2005-01-11 13:00:00,56.55,56.74,56.4,56.72,163900.0,30.8757,30.9795,30.7938,30.9686,163900.0
2005-01-11 13:30:00,56.71,56.88,56.7,56.8,130900.0,30.9631,31.0559,30.9576,31.0122,130900.0
2005-01-11 14:00:00,56.82,57.08,56.82,57.06,228300.0,31.0232,31.1651,31.0232,31.1542,228300.0
2005-01-11 14:30:00,57.06,57.08,56.94,56.98,109600.0,31.1542,31.1651,31.0887,31.1105,109600.0
2005-01-11 15:00:00,56.97,57.12,56.97,57.08,223300.0,31.1051,31.187,31.1051,31.1651,223300.0
2005-01-11 15:30:00,57.09,57.09,56.94,56.99,323600.0,31.1706,31.1706,31.0887,31.116,323600.0
2005-01-12 09:30:00,57.07,57.2,56.91,56.93,286900.0,31.1597,31.2306,31.0723,31.0832,286900.0
2005-01-12 10:00:00,56.94,57.21,56.92,57.15,198900.0,31.0887,31.2361,31.0778,31.2033,198900.0
2005-01-12 10:30:00,57.14,57.19,56.89,56.99,350700.0,31.1979,31.2252,31.0614,31.116,350700.0
2005-01-12 11:00:00,57.0,57.24,56.96,57.24,225200.0,31.1214,31.2525,31.0996,31.2525,225200.0
2005-01-12 11:30:00,57.24,57.47,57.24,57.46,374100.0,31.2525,31.378,31.2525,31.3726,374100.0
2005-01-12 12:00:00,57.46,57.54,57.13,57.54,274900.0,31.3726,31.4163,31.1924,31.4163,274900.0
2005-01-12 12:30:00,57.54,57.54,57.28,57.28,152300.0,31.4163,31.4163,31.2743,31.2743,152300.0
2005-01-12 13:00:00,57.28,57.44,57.26,57.39,154000.0,31.2743,31.3617,31.2634,31.3344,154000.0
2005-01-12 13:30:00,57.39,57.43,57.29,57.32,251800.0,31.3344,31.3562,31.2798,31.2962,251800.0
2005-01-12 14:00:00,57.31,57.54,57.29,57.52,280700.0,31.2907,31.4163,31.2798,31.4053,280700.0
2005-01-12 14:30:00,57.52,57.58,57.4,57.5,278700.0,31.4053,31.4381,31.3398,31.3944,278700.0
2005-01-12 15:00:00,57.5,57.7,57.49,57.63,417200.0,31.3944,31.5036,31.389,31.4654,417200.0
2005-01-12 15:30:00,57.63,57.83,57.49,57.75,794600.0,31.4654,31.5746,31.389,31.5309,794600.0
2005-01-13 09:30:00,57.53,57.75,57.04,57.08,295800.0,31.4108,31.5309,31.1433,31.1651,295800.0
2005-01-13 10:00:00,57.07,57.08,56.91,57.02,258200.0,31.1597,31.1651,31.0723,31.1324,258200.0
2005-01-13 10:30:00,57.04,57.17,56.85,56.87,244300.0,31.1433,31.2143,31.0395,31.0505,244300.0
2005-01-13 11:00:00,56.87,56.95,56.77,56.88,218900.0,31.0505,31.0941,30.9959,31.0559,218900.0
2005-01-13 11:30:00,56.87,56.89,56.73,56.75,151500.0,31.0505,31.0614,30.974,30.9849,151500.0
2005-01-13 12:00:00,56.76,56.85,56.75,56.85,209800.0,30.9904,31.0395,30.9849,31.0395,209800.0
2005-01-13 12:30:00,56.85,56.95,56.82,56.92,264200.0,31.0395,31.0941,31.0232,31.0778,264200.0
2005-01-13 13:00:00,56.92,57.01,56.9,56.93,175600.0,31.0778,31.1269,31.0668,31.0832,175600.0
2005-01-13 13:30:00,56.93,56.96,56.86,56.88,141800.0,31.0832,31.0996,31.045,31.0559,141800.0
2005-01-13 14:00:00,56.88,56.89,56.79,56.85,177000.0,31.0559,31.0614,31.0068,31.0395,177000.0
2005-01-13 14:30:00,56.85,56.86,56.62,56.63,213400.0,31.0395,31.045,30.914,30.9194,213400.0
2005-01-13 15:00:00,56.63,56.76,56.52,56.53,460200.0,30.9194,30.9904,30.8594,30.8648,460200.0
2005-01-13 15:30:00,56.53,56.75,56.41,56.46,572200.0,30.8648,30.9849,30.7993,30.8266,572200.0
2005-01-14 09:30:00,56.35,56.55,56.3,56.43,319500.0,30.7665,30.8757,30.7392,30.8102,319500.0
2005-01-14 10:00:00,56.46,56.81,56.28,56.81,222800.0,30.8266,31.0177,30.7283,31.0177,222800.0
2005-01-14 10:30:00,56.75,56.84,56.45,56.55,182000.0,30.9849,31.0341,30.8211,30.8757,182000.0
2005-01-14 11:00:00,56.58,56.78,56.58,56.68,158600.0,30.8921,31.0013,30.8921,30.9467,158600.0
2005-01-14 11:30:00,56.68,56.8,56.63,56.73,186900.0,30.9467,31.0122,30.9194,30.974,186900.0
2005-01-14 12:00:00,56.74,56.77,56.67,56.76,286700.0,30.9795,30.9959,30.9413,30.9904,286700.0
2005-01-14 12:30:00,56.77,56.86,56.74,56.82,122200.0,30.9959,31.045,30.9795,31.0232,122200.0
2005-01-14 13:00:00,56.84,57.04,56.8,57.04,274800.0,31.0341,31.1433,31.0122,31.1433,274800.0
2005-01-14 13:30:00,57.04,57.2,57.03,57.13,253900.0,31.1433,31.2306,31.1378,31.1924,253900.0
2005-01-14 14:00:00,57.13,57.25,57.08,57.16,199800.0,31.1924,31.2579,31.1651,31.2088,199800.0
2005-01-14 14:30:00,57.17,57.22,57.14,57.2,176300.0,31.2143,31.2416,31.1979,31.2306,176300.0
2005-01-14 15:00:00,57.21,57.21,57.03,57.08,246800.0,31.2361,31.2361,31.1378,31.1651,246800.0
2005-01-14 15:30:00,57.1,57.3,57.06,57.24,382400.0,31.176,31.2852,31.1542,31.2525,382400.0
2005-01-18 09:30:00,57.25,57.35,56.87,57.12,360400.0,31.2579,31.3125,31.0505,31.187,360400.0
2005-01-18 10:00:00,57.14,57.15,56.61,56.82,279000.0,31.1979,31.2033,30.9085,31.0232,279000.0
2005-01-18 10:30:00,56.82,57.18,56.81,56.96,169100.0,31.0232,31.2197,31.0177,31.0996,169100.0
2005-01-18 11:00:00,56.96,57.01,56.89,56.93,107400.0,31.0996,31.1269,31.0614,31.0832,107400.0
2005-01-18 11:30:00,56.94,57.18,56.94,57.11,142800.0,31.0887,31.2197,31.0887,31.1815,142800.0
2005-01-18 12:00:00,57.06,57.2,57.02,57.1,74000.0,31.1542,31.2306,31.1324,31.176,74000.0
2005-01-18 12:30:00,57.11,57.23,57.0,57.2,59800.0,31.1815,31.247,31.1214,31.2306,59800.0
2005-01-18 13:00:00,57.2,57.21,57.1,57.15,55500.0,31.2306,31.2361,31.176,31.2033,55500.0
2005-01-18 13:30:00,57.16,57.3,57.14,57.19,103900.0,31.2088,31.2852,31.1979,31.2252,103900.0
2005-01-18 14:00:00,57.2,57.68,57.2,57.62,578300.0,31.2306,31.4927,31.2306,31.4599,578300.0
2005-01-18 14:30:00,57.64,57.68,57.53,57.61,168800.0,31.4709,31.4927,31.4108,31.4545,168800.0
2005-01-18 15:00:00,57.61,57.62,57.5,57.56,159800.0,31.4545,31.4599,31.3944,31.4272,159800.0
2005-01-18 15:30:00,57.57,57.63,57.39,57.51,299800.0,31.4326,31.4654,31.3344,31.3999,299800.0
2005-01-19 09:30:00,57.43,57.68,57.2,57.65,252100.0,31.3562,31.4927,31.2306,31.4763,252100.0
2005-01-19 10:00:00,57.65,57.66,57.29,57.3,322300.0,31.4763,31.4818,31.2798,31.2852,322300.0
2005-01-19 10:30:00,57.32,57.4,57.17,57.28,221800.0,31.2962,31.3398,31.2143,31.2743,221800.0
2005-01-19 11:00:00,57.27,57.37,57.22,57.26,141600.0,31.2689,31.3235,31.2416,31.2634,141600.0
2005-01-19 11:30:00,57.27,57.4,57.24,57.29,107200.0,31.2689,31.3398,31.2525,31.2798,107200.0
2005-01-19 12:00:00,57.3,57.3,57.07,57.1,126100.0,31.2852,31.2852,31.1597,31.176,126100.0
2005-01-19 12:30:00,57.1,57.17,57.06,57.14,86300.0,31.176,31.2143,31.1542,31.1979,86300.0
2005-01-19 13:00:00,57.15,57.15,57.07,57.09,105500.0,31.2033,31.2033,31.1597,31.1706,105500.0
2005-01-19 13:30:00,57.09,57.12,57.06,57.09,168900.0,31.1706,31.187,31.1542,31.1706,168900.0
2005-01-19 14:00:00,57.11,57.22,57.02,57.18,180800.0,31.1815,31.2416,31.1324,31.2197,180800.0
2005-01-19 14:30:00,57.2,57.26,57.17,57.22,115400.0,31.2306,31.2634,31.2143,31.2416,115400.0
2005-01-19 15:00:00,57.22,57.27,57.01,57.01,136400.0,31.2416,31.2689,31.1269,31.1269,136400.0
2005-01-19 15:30:00,57.01,57.16,56.96,56.97,302600.0,31.1269,31.2088,31.0996,31.1051,302600.0
2005-01-20 09:30:00,57.0,57.09,56.85,56.96,218100.0,31.1214,31.1706,31.0395,31.0996,218100.0
2005-01-20 10:00:00,56.91,57.35,56.91,57.09,173900.0,31.0723,31.3125,31.0723,31.1706,173900.0
2005-01-20 10:30:00,57.09,57.1,56.92,57.01,122000.0,31.1706,31.176,31.0778,31.1269,122000.0
2005-01-20 11:00:00,57.0,57.09,56.81,56.85,114500.0,31.1214,31.1706,31.0177,31.0395,114500.0
2005-01-20 11:30:00,56.85,56.93,56.8,56.8,185400.0,31.0395,31.0832,31.0122,31.0122,185400.0
2005-01-20 12:00:00,56.8,56.81,56.51,56.53,175800.0,31.0122,31.0177,30.8539,30.8648,175800.0
2005-01-20 12:30:00,56.53,56.62,56.39,56.39,154900.0,30.8648,30.914,30.7884,30.7884,154900.0
2005-01-20 13:00:00,56.39,56.51,56.21,56.3,309500.0,30.7884,30.8539,30.6901,30.7392,309500.0
2005-01-20 13:30:00,56.3,56.35,56.06,56.06,108300.0,30.7392,30.7665,30.6082,30.6082,108300.0
2005-01-20 14:00:00,56.18,56.47,56.18,56.39,272100.0,30.6737,30.8321,30.6737,30.7884,272100.0
2005-01-20 14:30:00,56.39,56.48,56.32,56.4,155700.0,30.7884,30.8375,30.7502,30.7938,155700.0
2005-01-20 15:00:00,56.41,56.46,56.2,56.22,535200.0,30.7993,30.8266,30.6846,30.6956,535200.0
2005-01-20 15:30:00,56.21,56.45,56.18,56.44,680000.0,30.6901,30.8211,30.6737,30.8157,680000.0
2005-01-21 09:30:00,56.2,56.32,55.78,56.03,494700.0,30.6846,30.7502,30.4553,30.5918,494700.0
2005-01-21 10:00:00,56.04,56.15,55.82,56.06,367900.0,30.5973,30.6573,30.4772,30.6082,367900.0
2005-01-21 10:30:00,56.07,56.15,55.9,55.93,177700.0,30.6137,30.6573,30.5208,30.5372,177700.0
2005-01-21 11:00:00,55.93,56.0,55.82,55.91,250400.0,30.5372,30.5754,30.4772,30.5263,250400.0
2005-01-21 11:30:00,55.86,56.1,55.86,55.93,246900.0,30.499,30.63,30.499,30.5372,246900.0
2005-01-21 12:00:00,55.93,55.93,55.8,55.88,133900.0,30.5372,30.5372,30.4662,30.5099,133900.0
2005-01-21 12:30:00,55.88,55.98,55.83,55.9,92300.0,30.5099,30.5645,30.4826,30.5208,92300.0
2005-01-21 13:00:00,55.91,55.93,55.8,55.87,163000.0,30.5263,30.5372,30.4662,30.5045,163000.0
2005-01-21 13:30:00,55.89,55.9,55.52,55.68,193600.0,30.5154,30.5208,30.3134,30.4007,193600.0
2005-01-21 14:00:00,55.68,55.75,55.49,55.69,173500.0,30.4007,30.4389,30.297,30.4062,173500.0
2005-01-21 14:30:00,55.7,55.7,55.39,55.46,144600.0,30.4116,30.4116,30.2424,30.2806,144600.0
2005-01-21 15:00:00,55.45,55.68,55.4,55.56,249100.0,30.2751,30.4007,30.2479,30.3352,249100.0
2005-01-21 15:30:00,55.55,55.56,55.28,55.35,418700.0,30.3297,30.3352,30.1823,30.2206,418700.0
2005-01-24 09:30:00,55.55,55.68,55.38,55.44,241500.0,30.3297,30.4007,30.2369,30.2697,241500.0
2005-01-24 10:00:00,55.46,55.48,55.12,55.12,247600.0,30.2806,30.2915,30.095,30.095,247600.0
2005-01-24 10:30:00,55.11,55.37,55.09,55.1,436100.0,30.0895,30.2315,30.0786,30.0841,436100.0
2005-01-24 11:00:00,55.1,55.3,54.9,55.24,280400.0,30.0841,30.1933,29.9749,30.1605,280400.0
2005-01-24 11:30:00,55.24,55.3,55.0,55.07,224700.0,30.1605,30.1933,30.0295,30.0677,224700.0
2005-01-24 12:00:00,55.08,55.25,54.93,54.98,165900.0,30.0731,30.166,29.9912,30.0185,165900.0
2005-01-24 12:30:00,54.98,55.15,54.9,55.13,117400.0,30.0185,30.1114,29.9749,30.1004,117400.0
2005-01-24 13:00:00,55.13,55.26,55.12,55.22,216000.0,30.1004,30.1714,30.095,30.1496,216000.0
2005-01-24 13:30:00,55.23,55.24,55.11,55.18,138300.0,30.155,30.1605,30.0895,30.1277,138300.0
2005-01-24 14:00:00,55.17,55.27,55.07,55.07,131000.0,30.1223,30.1769,30.0677,30.0677,131000.0
2005-01-24 14:30:00,55.09,55.25,55.08,55.08,106200.0,30.0786,30.166,30.0731,30.0731,106200.0
2005-01-24 15:00:00,55.08,55.18,55.05,55.18,137600.0,30.0731,30.1277,30.0568,30.1277,137600.0
2005-01-24 15:30:00,55.18,55.18,54.86,54.9,283600.0,30.1277,30.1277,29.953,29.9749,283600.0
2005-01-25 09:30:00,55.35,55.5,55.24,55.26,266700.0,30.2206,30.3024,30.1605,30.1714,266700.0
2005-01-25 10:00:00,55.26,55.5,55.25,55.48,220300.0,30.1714,30.3024,30.166,30.2915,220300.0
2005-01-25 10:30:00,55.46,55.56,55.3,55.49,234200.0,30.2806,30.3352,30.1933,30.297,234200.0
2005-01-25 11:00:00,55.53,55.7,55.44,55.54,136600.0,30.3188,30.4116,30.2697,30.3243,136600.0
2005-01-25 11:30:00,55.54,55.54,55.18,55.32,112200.0,30.3243,30.3243,30.1277,30.2042,112200.0
2005-01-25 12:00:00,55.33,55.4,55.27,55.34,340000.0,30.2096,30.2479,30.1769,30.2151,340000.0
2005-01-25 12:30:00,55.34,55.34,55.2,55.23,126200.0,30.2151,30.2151,30.1387,30.155,126200.0
2005-01-25 13:00:00,55.05,55.43,55.05,55.25,236100.0,30.0568,30.2642,30.0568,30.166,236100.0
2005-01-25 13:30:00,55.25,55.3,55.14,55.22,122200.0,30.166,30.1933,30.1059,30.1496,122200.0
2005-01-25 14:00:00,55.22,55.24,54.88,54.88,223800.0,30.1496,30.1605,29.9639,29.9639,223800.0
2005-01-25 14:30:00,54.83,55.27,54.79,55.26,185800.0,29.9366,30.1769,29.9148,30.1714,185800.0
2005-01-25 15:00:00,55.25,55.26,54.92,55.04,135900.0,30.166,30.1714,29.9858,30.0513,135900.0
2005-01-25 15:30:00,55.04,55.06,54.78,54.9,365700.0,30.0513,30.0622,29.9093,29.9749,365700.0
2005-01-26 09:30:00,56.25,56.99,55.8,56.89,935100.0,30.7119,31.116,30.4662,31.0614,935100.0
2005-01-26 10:00:00,56.88,57.17,56.57,56.77,728100.0,31.0559,31.2143,30.8867,30.9959,728100.0
2005-01-26 10:30:00,56.76,56.9,56.46,56.81,425400.0,30.9904,31.0668,30.8266,31.0177,425400.0
2005-01-26 11:00:00,56.8,56.82,56.61,56.71,278600.0,31.0122,31.0232,30.9085,30.9631,278600.0
2005-01-26 11:30:00,56.71,56.87,56.65,56.77,230200.0,30.9631,31.0505,30.9303,30.9959,230200.0
2005-01-26 12:00:00,56.8,56.87,56.36,56.39,244400.0,31.0122,31.0505,30.772,30.7884,244400.0
2005-01-26 12:30:00,56.4,56.41,56.28,56.38,214400.0,30.7938,30.7993,30.7283,30.7829,214400.0
2005-01-26 13:00:00,56.37,56.45,56.21,56.25,172800.0,30.7775,30.8211,30.6901,30.7119,172800.0
2005-01-26 13:30:00,56.26,56.3,55.94,55.94,328300.0,30.7174,30.7392,30.5427,30.5427,328300.0
2005-01-26 14:00:00,55.93,55.94,55.5,55.72,461000.0,30.5372,30.5427,30.3024,30.4226,461000.0
2005-01-26 14:30:00,55.72,55.78,55.59,55.64,370700.0,30.4226,30.4553,30.3516,30.3789,370700.0
2005-01-26 15:00:00,55.63,55.64,55.39,55.44,422100.0,30.3734,30.3789,30.2424,30.2697,422100.0
2005-01-26 15:30:00,55.46,55.61,55.44,55.49,623700.0,30.2806,30.3625,30.2697,30.297,623700.0
2005-01-27 09:30:00,55.25,55.67,53.62,55.58,510300.0,30.166,30.3953,29.276,30.3461,510300.0
2005-01-27 10:00:00,55.58,55.59,55.05,55.17,362000.0,30.3461,30.3516,30.0568,30.1223,362000.0
2005-01-27 10:30:00,55.17,55.49,55.14,55.45,471100.0,30.1223,30.297,30.1059,30.2751,471100.0
2005-01-27 11:00:00,55.47,55.6,55.44,55.46,148200.0,30.2861,30.357,30.2697,30.2806,148200.0
2005-01-27 11:30:00,55.45,55.49,55.24,55.38,237400.0,30.2751,30.297,30.1605,30.2369,237400.0
2005-01-27 12:00:00,55.37,55.42,55.14,55.18,301400.0,30.2315,30.2588,30.1059,30.1277,301400.0
2005-01-27 12:30:00,55.2,55.45,55.2,55.43,185500.0,30.1387,30.2751,30.1387,30.2642,185500.0
2005-01-27 13:00:00,55.44,55.49,55.25,55.36,208600.0,30.2697,30.297,30.166,30.226,208600.0
2005-01-27 13:30:00,55.37,55.43,55.18,55.35,244800.0,30.2315,30.2642,30.1277,30.2206,244800.0
2005-01-27 14:00:00,55.35,55.46,55.24,55.37,128700.0,30.2206,30.2806,30.1605,30.2315,128700.0
2005-01-27 14:30:00,55.36,55.42,55.24,55.32,178100.0,30.226,30.2588,30.1605,30.2042,178100.0
2005-01-27 15:00:00,55.31,55.66,55.23,55.63,283400.0,30.1987,30.3898,30.155,30.3734,283400.0
2005-01-27 15:30:00,55.64,55.82,55.46,55.59,511900.0,30.3789,30.4772,30.2806,30.3516,511900.0
2005-01-28 09:30:00,55.35,55.35,54.55,54.62,374300.0,30.2206,30.2206,29.7838,29.822,374300.0
2005-01-28 10:00:00,54.61,54.93,54.52,54.9,288700.0,29.8165,29.9912,29.7674,29.9749,288700.0
2005-01-28 10:30:00,54.91,54.92,54.57,54.61,365700.0,29.9803,29.9858,29.7947,29.8165,365700.0
2005-01-28 11:00:00,54.61,54.65,54.23,54.26,456300.0,29.8165,29.8384,29.609,29.6254,456300.0
2005-01-28 11:30:00,54.26,54.45,54.12,54.21,254600.0,29.6254,29.7292,29.549,29.5981,254600.0
2005-01-28 12:00:00,54.21,54.29,53.88,53.89,245400.0,29.5981,29.6418,29.4179,29.4234,245400.0
2005-01-28 12:30:00,53.89,54.01,53.63,53.72,393600.0,29.4234,29.4889,29.2814,29.3306,393600.0
2005-01-28 13:00:00,53.72,53.96,53.72,53.87,270000.0,29.3306,29.4616,29.3306,29.4125,270000.0
2005-01-28 13:30:00,53.86,53.9,53.55,53.55,215100.0,29.407,29.4289,29.2378,29.2378,215100.0
2005-01-28 14:00:00,53.59,53.59,52.86,53.3,1015700.0,29.2596,29.2596,28.861,29.1013,1015700.0
2005-01-28 14:30:00,53.29,53.42,53.18,53.3,496400.0,29.0958,29.1668,29.0358,29.1013,496400.0
2005-01-28 15:00:00,53.3,53.61,53.14,53.58,499900.0,29.1013,29.2705,29.0139,29.2541,499900.0
2005-01-28 15:30:00,53.56,53.8,53.35,53.51,916900.0,29.2432,29.3743,29.1286,29.2159,916900.0
2005-01-31 09:30:00,53.74,54.35,53.74,54.18,596900.0,29.3415,29.6746,29.3415,29.5817,596900.0
2005-01-31 10:00:00,54.2,54.7,54.1,54.34,314000.0,29.5927,29.8657,29.5381,29.6691,314000.0
2005-01-31 10:30:00,54.34,54.42,54.22,54.39,212100.0,29.6691,29.7128,29.6036,29.6964,212100.0
2005-01-31 11:00:00,54.35,54.6,54.32,54.45,266600.0,29.6746,29.8111,29.6582,29.7292,266600.0
2005-01-31 11:30:00,54.45,54.6,54.35,54.41,188300.0,29.7292,29.8111,29.6746,29.7073,188300.0
2005-01-31 12:00:00,54.41,54.44,54.24,54.24,526800.0,29.7073,29.7237,29.6145,29.6145,526800.0
2005-01-31 12:30:00,54.23,54.41,54.16,54.18,172900.0,29.609,29.7073,29.5708,29.5817,172900.0
2005-01-31 13:00:00,54.17,54.23,53.93,53.95,318200.0,29.5763,29.609,29.4452,29.4562,318200.0
2005-01-31 13:30:00,53.95,54.12,53.65,53.93,343300.0,29.4562,29.549,29.2924,29.4452,343300.0
2005-01-31 14:00:00,53.94,54.1,53.86,53.9,258700.0,29.4507,29.5381,29.407,29.4289,258700.0
2005-01-31 14:30:00,53.88,54.18,53.84,54.1,212700.0,29.4179,29.5817,29.3961,29.5381,212700.0
2005-01-31 15:00:00,54.11,54.19,54.02,54.17,312800.0,29.5435,29.5872,29.4944,29.5763,312800.0
2005-01-31 15:30:00,54.18,54.52,54.11,54.25,438400.0,29.5817,29.7674,29.5435,29.62,438400.0
2005-02-01 09:30:00,54.25,54.38,53.85,54.18,225600.0,29.62,29.6909,29.4016,29.5817,225600.0
2005-02-01 10:00:00,54.18,54.64,54.12,54.52,271700.0,29.5817,29.8329,29.549,29.7674,271700.0
2005-02-01 10:30:00,54.46,54.55,54.31,54.46,181200.0,29.7346,29.7838,29.6527,29.7346,181200.0
2005-02-01 11:00:00,54.46,54.54,54.3,54.36,232500.0,29.7346,29.7783,29.6473,29.68,232500.0
2005-02-01 11:30:00,54.37,54.64,54.36,54.45,177200.0,29.6855,29.8329,29.68,29.7292,177200.0
2005-02-01 12:00:00,54.44,54.59,54.42,54.51,175500.0,29.7237,29.8056,29.7128,29.7619,175500.0
2005-02-01 12:30:00,54.51,54.55,54.5,54.54,120300.0,29.7619,29.7838,29.7565,29.7783,120300.0
2005-02-01 13:00:00,54.54,54.62,54.44,54.53,95700.0,29.7783,29.822,29.7237,29.7728,95700.0
2005-02-01 13:30:00,54.58,54.61,54.52,54.59,98600.0,29.8001,29.8165,29.7674,29.8056,98600.0
2005-02-01 14:00:00,54.6,54.74,54.57,54.58,196100.0,29.8111,29.8875,29.7947,29.8001,196100.0
2005-02-01 14:30:00,54.59,54.7,54.5,54.53,127200.0,29.8056,29.8657,29.7565,29.7728,127200.0
2005-02-01 15:00:00,54.53,54.74,54.52,54.53,181100.0,29.7728,29.8875,29.7674,29.7728,181100.0
2005-02-01 15:30:00,54.53,54.77,54.49,54.75,450300.0,29.7728,29.9039,29.751,29.893,450300.0
2005-02-02 09:30:00,54.62,54.97,54.42,54.76,373300.0,29.822,30.0131,29.7128,29.8984,373300.0
2005-02-02 10:00:00,54.76,54.98,54.69,54.98,252400.0,29.8984,30.0185,29.8602,30.0185,252400.0
2005-02-02 10:30:00,54.97,55.28,54.97,55.28,215300.0,30.0131,30.1823,30.0131,30.1823,215300.0
2005-02-02 11:00:00,55.28,55.38,55.23,55.35,265100.0,30.1823,30.2369,30.155,30.2206,265100.0
2005-02-02 11:30:00,55.35,55.45,55.28,55.4,195300.0,30.2206,30.2751,30.1823,30.2479,195300.0
2005-02-02 12:00:00,55.4,55.49,55.28,55.33,244100.0,30.2479,30.297,30.1823,30.2096,244100.0
2005-02-02 12:30:00,55.33,55.36,55.2,55.27,137900.0,30.2096,30.226,30.1387,30.1769,137900.0
2005-02-02 13:00:00,55.3,55.34,55.09,55.1,60600.0,30.1933,30.2151,30.0786,30.0841,60600.0
2005-02-02 13:30:00,55.1,55.1,54.98,55.05,69200.0,30.0841,30.0841,30.0185,30.0568,69200.0
2005-02-02 14:00:00,55.04,55.23,55.04,55.09,103100.0,30.0513,30.155,30.0513,30.0786,103100.0
2005-02-02 14:30:00,55.13,55.13,54.75,54.92,194000.0,30.1004,30.1004,29.893,29.9858,194000.0
2005-02-02 15:00:00,54.91,54.96,54.55,54.88,187300.0,29.9803,30.0076,29.7838,29.9639,187300.0
2005-02-02 15:30:00,54.87,55.28,54.82,55.11,328200.0,29.9585,30.1823,29.9312,30.0895,328200.0
2005-02-03 09:30:00,55.14,55.14,54.82,55.13,281800.0,30.1059,30.1059,29.9312,30.1004,281800.0
2005-02-03 10:00:00,55.13,55.2,55.0,55.1,494600.0,30.1004,30.1387,30.0295,30.0841,494600.0
2005-02-03 10:30:00,55.1,55.17,54.97,55.02,383700.0,30.0841,30.1223,30.0131,30.0404,383700.0
2005-02-03 11:00:00,54.98,55.0,54.85,54.96,139600.0,30.0185,30.0295,29.9476,30.0076,139600.0
2005-02-03 11:30:00,54.96,55.03,54.87,54.87,143700.0,30.0076,30.0458,29.9585,29.9585,143700.0
2005-02-03 12:00:00,54.87,54.97,54.87,54.93,138800.0,29.9585,30.0131,29.9585,29.9912,138800.0
2005-02-03 12:30:00,54.93,54.94,54.8,54.87,176700.0,29.9912,29.9967,29.9203,29.9585,176700.0
2005-02-03 13:00:00,54.87,54.89,54.81,54.83,77800.0,29.9585,29.9694,29.9257,29.9366,77800.0
2005-02-03 13:30:00,54.86,55.0,54.85,54.97,252400.0,29.953,30.0295,29.9476,30.0131,252400.0
2005-02-03 14:00:00,54.97,55.02,54.9,54.9,277000.0,30.0131,30.0404,29.9749,29.9749,277000.0
2005-02-03 14:30:00,54.9,54.9,54.61,54.7,208700.0,29.9749,29.9749,29.8165,29.8657,208700.0
2005-02-03 15:00:00,54.7,54.78,54.63,54.78,314900.0,29.8657,29.9093,29.8274,29.9093,314900.0
2005-02-03 15:30:00,54.78,55.0,54.7,54.86,341900.0,29.9093,30.0295,29.8657,29.953,341900.0
2005-02-04 09:30:00,54.71,55.05,54.5,54.88,289400.0,29.8711,30.0568,29.7565,29.9639,289400.0
2005-02-04 10:00:00,54.87,55.04,54.87,54.93,244700.0,29.9585,30.0513,29.9585,29.9912,244700.0
2005-02-04 10:30:00,54.93,55.03,54.91,55.0,150300.0,29.9912,30.0458,29.9803,30.0295,150300.0
2005-02-04 11:00:00,55.01,55.09,54.99,55.03,85700.0,30.0349,30.0786,30.024,30.0458,85700.0
2005-02-04 11:30:00,55.03,55.08,54.93,54.99,104400.0,30.0458,30.0731,29.9912,30.024,104400.0
2005-02-04 12:00:00,54.97,55.03,54.94,54.95,85800.0,30.0131,30.0458,29.9967,30.0022,85800.0
2005-02-04 12:30:00,54.94,54.99,54.91,54.97,122200.0,29.9967,30.024,29.9803,30.0131,122200.0
2005-02-04 13:00:00,54.95,54.98,54.9,54.95,100000.0,30.0022,30.0185,29.9749,30.0022,100000.0
2005-02-04 13:30:00,54.93,55.04,54.9,54.96,101400.0,29.9912,30.0513,29.9749,30.0076,101400.0
2005-02-04 14:00:00,54.95,55.04,54.91,54.95,140300.0,30.0022,30.0513,29.9803,30.0022,140300.0
2005-02-04 14:30:00,54.94,55.07,54.9,54.92,93400.0,29.9967,30.0677,29.9749,29.9858,93400.0
2005-02-04 15:00:00,54.91,55.0,54.86,55.0,167900.0,29.9803,30.0295,29.953,30.0295,167900.0
2005-02-04 15:30:00,54.99,55.35,54.98,55.07,300200.0,30.024,30.2206,30.0185,30.0677,300200.0
2005-02-07 09:30:00,55.28,55.99,55.15,55.79,267900.0,30.1823,30.57,30.1114,30.4608,267900.0
2005-02-07 10:00:00,55.74,55.98,55.7,55.95,157100.0,30.4335,30.5645,30.4116,30.5481,157100.0
2005-02-07 10:30:00,55.95,56.16,55.91,55.98,241100.0,30.5481,30.6628,30.5263,30.5645,241100.0
2005-02-07 11:00:00,55.97,56.01,55.8,55.95,155300.0,30.5591,30.5809,30.4662,30.5481,155300.0
2005-02-07 11:30:00,55.94,56.06,55.85,55.95,97400.0,30.5427,30.6082,30.4935,30.5481,97400.0
2005-02-07 12:00:00,55.94,56.12,55.86,56.01,117900.0,30.5427,30.641,30.499,30.5809,117900.0
2005-02-07 12:30:00,56.01,56.04,55.91,55.92,75700.0,30.5809,30.5973,30.5263,30.5318,75700.0
2005-02-07 13:00:00,55.9,55.92,55.64,55.73,87300.0,30.5208,30.5318,30.3789,30.428,87300.0
2005-02-07 13:30:00,55.73,55.75,55.62,55.66,45600.0,30.428,30.4389,30.368,30.3898,45600.0
2005-02-07 14:00:00,55.66,55.73,55.63,55.69,56500.0,30.3898,30.428,30.3734,30.4062,56500.0
2005-02-07 14:30:00,55.7,55.82,55.7,55.78,122800.0,30.4116,30.4772,30.4116,30.4553,122800.0
2005-02-07 15:00:00,55.77,55.87,55.76,55.84,131900.0,30.4499,30.5045,30.4444,30.4881,131900.0
2005-02-07 15:30:00,55.82,55.83,55.65,55.74,213300.0,30.4772,30.4826,30.3843,30.4335,213300.0
2005-02-08 09:30:00,55.2,55.6,55.15,55.4,329400.0,30.1387,30.357,30.1114,30.2479,329400.0
2005-02-08 10:00:00,55.49,55.5,55.32,55.36,193100.0,30.297,30.3024,30.2042,30.226,193100.0
2005-02-08 10:30:00,55.35,55.53,55.33,55.35,123100.0,30.2206,30.3188,30.2096,30.2206,123100.0
2005-02-08 11:00:00,55.34,55.45,55.34,55.4,70700.0,30.2151,30.2751,30.2151,30.2479,70700.0
2005-02-08 11:30:00,55.4,55.42,55.2,55.26,119700.0,30.2479,30.2588,30.1387,30.1714,119700.0
2005-02-08 12:00:00,55.25,55.28,55.06,55.13,145000.0,30.166,30.1823,30.0622,30.1004,145000.0
2005-02-08 12:30:00,55.12,55.22,55.1,55.22,232800.0,30.095,30.1496,30.0841,30.1496,232800.0
2005-02-08 13:00:00,55.22,55.35,55.16,55.32,168000.0,30.1496,30.2206,30.1168,30.2042,168000.0
2005-02-08 13:30:00,55.31,55.35,55.23,55.29,155400.0,30.1987,30.2206,30.155,30.1878,155400.0
2005-02-08 14:00:00,55.28,55.42,55.2,55.21,110200.0,30.1823,30.2588,30.1387,30.1441,110200.0
2005-02-08 14:30:00,55.21,55.34,55.19,55.25,228500.0,30.1441,30.2151,30.1332,30.166,228500.0
2005-02-08 15:00:00,55.24,55.34,55.22,55.3,149800.0,30.1605,30.2151,30.1496,30.1933,149800.0
2005-02-08 15:30:00,55.29,55.41,55.2,55.4,423700.0,30.1878,30.2533,30.1387,30.2479,423700.0
2005-02-09 09:30:00,55.7,56.07,54.67,56.07,226700.0,30.4116,30.6137,29.8493,30.6137,226700.0
2005-02-09 10:00:00,56.04,56.12,55.5,55.58,193100.0,30.5973,30.641,30.3024,30.3461,193100.0
2005-02-09 10:30:00,55.57,55.57,55.35,55.41,241500.0,30.3407,30.3407,30.2206,30.2533,241500.0
2005-02-09 11:00:00,55.42,55.42,55.2,55.25,238100.0,30.2588,30.2588,30.1387,30.166,238100.0
2005-02-09 11:30:00,55.24,55.24,55.01,55.08,169200.0,30.1605,30.1605,30.0349,30.0731,169200.0
2005-02-09 12:00:00,55.09,55.16,55.05,55.11,102200.0,30.0786,30.1168,30.0568,30.0895,102200.0
2005-02-09 12:30:00,55.12,55.23,55.09,55.13,72800.0,30.095,30.155,30.0786,30.1004,72800.0
2005-02-09 13:00:00,55.12,55.22,55.09,55.18,94600.0,30.095,30.1496,30.0786,30.1277,94600.0
2005-02-09 13:30:00,55.18,55.21,55.03,55.03,89600.0,30.1277,30.1441,30.0458,30.0458,89600.0
2005-02-09 14:00:00,55.04,55.04,54.58,54.68,283500.0,30.0513,30.0513,29.8001,29.8547,283500.0
2005-02-09 14:30:00,54.67,54.77,54.62,54.76,158200.0,29.8493,29.9039,29.822,29.8984,158200.0
2005-02-09 15:00:00,54.76,54.83,54.64,54.79,270200.0,29.8984,29.9366,29.8329,29.9148,270200.0
2005-02-09 15:30:00,54.79,54.97,54.61,54.71,341800.0,29.9148,30.0131,29.8165,29.8711,341800.0
2005-02-10 09:30:00,54.98,54.98,54.66,54.75,207000.0,30.0185,30.0185,29.8438,29.893,207000.0
2005-02-10 10:00:00,54.75,55.0,54.5,54.54,212200.0,29.893,30.0295,29.7565,29.7783,212200.0
2005-02-10 10:30:00,54.55,54.77,54.52,54.69,112600.0,29.7838,29.9039,29.7674,29.8602,112600.0
2005-02-10 11:00:00,54.7,54.87,54.62,54.82,138400.0,29.8657,29.9585,29.822,29.9312,138400.0
2005-02-10 11:30:00,54.83,54.93,54.78,54.81,74000.0,29.9366,29.9912,29.9093,29.9257,74000.0
2005-02-10 12:00:00,54.81,54.91,54.79,54.91,44600.0,29.9257,29.9803,29.9148,29.9803,44600.0
2005-02-10 12:30:00,54.91,54.98,54.87,54.87,49100.0,29.9803,30.0185,29.9585,29.9585,49100.0
2005-02-10 13:00:00,54.85,54.88,54.67,54.87,88800.0,29.9476,29.9639,29.8493,29.9585,88800.0
2005-02-10 13:30:00,54.87,54.94,54.77,54.84,95200.0,29.9585,29.9967,29.9039,29.9421,95200.0
2005-02-10 14:00:00,54.85,54.98,54.77,54.92,85100.0,29.9476,30.0185,29.9039,29.9858,85100.0
2005-02-10 14:30:00,54.9,55.0,54.76,54.93,120400.0,29.9749,30.0295,29.8984,29.9912,120400.0
2005-02-10 15:00:00,54.93,54.99,54.81,54.87,133000.0,29.9912,30.024,29.9257,29.9585,133000.0
2005-02-10 15:30:00,54.86,54.95,54.7,54.88,324400.0,29.953,30.0022,29.8657,29.9639,324400.0
2005-02-11 09:30:00,54.64,54.95,54.6,54.95,272100.0,30.0372,30.2076,30.0152,30.2076,272100.0
2005-02-11 10:00:00,54.95,54.98,54.71,54.96,177200.0,30.2076,30.2241,30.0756,30.2131,177200.0
2005-02-11 10:30:00,54.96,55.21,54.77,55.14,245700.0,30.2131,30.3505,30.1086,30.312,245700.0
2005-02-11 11:00:00,55.14,56.25,55.14,56.25,381100.0,30.312,30.9222,30.312,30.9222,381100.0
2005-02-11 11:30:00,56.3,56.69,56.0,56.09,302200.0,30.9497,31.1641,30.7848,30.8343,302200.0
2005-02-11 12:00:00,56.13,56.15,55.94,55.94,98100.0,30.8563,30.8672,30.7518,30.7518,98100.0
2005-02-11 12:30:00,55.92,55.97,55.76,55.94,106200.0,30.7408,30.7683,30.6529,30.7518,106200.0
2005-02-11 13:00:00,55.94,55.94,55.72,55.74,89500.0,30.7518,30.7518,30.6309,30.6419,89500.0
2005-02-11 13:30:00,55.73,55.76,55.65,55.75,83000.0,30.6364,30.6529,30.5924,30.6474,83000.0
2005-02-11 14:00:00,55.72,55.72,55.53,55.6,69600.0,30.6309,30.6309,30.5264,30.5649,69600.0
2005-02-11 14:30:00,55.6,55.73,55.54,55.64,107200.0,30.5649,30.6364,30.5319,30.5869,107200.0
2005-02-11 15:00:00,55.64,55.71,55.6,55.69,182000.0,30.5869,30.6254,30.5649,30.6144,182000.0
2005-02-11 15:30:00,55.69,55.69,55.51,55.54,298300.0,30.6144,30.6144,30.5154,30.5319,298300.0
2005-02-14 09:30:00,55.95,55.98,55.3,55.46,425800.0,30.7573,30.7738,30.4,30.4879,425800.0
2005-02-14 10:00:00,55.46,55.52,55.18,55.29,145000.0,30.4879,30.5209,30.334,30.3945,145000.0
2005-02-14 10:30:00,55.29,55.29,55.04,55.16,187900.0,30.3945,30.3945,30.2571,30.323,187900.0
2005-02-14 11:00:00,55.17,55.42,55.17,55.31,177100.0,30.3285,30.4659,30.3285,30.4055,177100.0
2005-02-14 11:30:00,55.31,55.33,55.15,55.24,86100.0,30.4055,30.4165,30.3175,30.367,86100.0
2005-02-14 12:00:00,55.24,55.24,55.09,55.14,89400.0,30.367,30.367,30.2845,30.312,89400.0
2005-02-14 12:30:00,55.14,55.21,55.1,55.18,91500.0,30.312,30.3505,30.29,30.334,91500.0
2005-02-14 13:00:00,55.19,55.22,55.16,55.17,68500.0,30.3395,30.356,30.323,30.3285,68500.0
2005-02-14 13:30:00,55.17,55.3,55.16,55.25,100700.0,30.3285,30.4,30.323,30.3725,100700.0
2005-02-14 14:00:00,55.24,55.31,55.22,55.28,91800.0,30.367,30.4055,30.356,30.389,91800.0
2005-02-14 14:30:00,55.28,55.32,55.15,55.29,158900.0,30.389,30.411,30.3175,30.3945,158900.0
2005-02-14 15:00:00,55.29,55.37,55.19,55.34,106000.0,30.3945,30.4385,30.3395,30.422,106000.0
2005-02-14 15:30:00,55.35,55.4,55.25,55.33,168500.0,30.4275,30.455,30.3725,30.4165,168500.0
2005-02-15 09:30:00,55.25,55.59,54.95,55.14,209300.0,30.3725,30.5594,30.2076,30.312,209300.0
2005-02-15 10:00:00,55.13,55.53,55.0,55.49,190700.0,30.3065,30.5264,30.2351,30.5044,190700.0
2005-02-15 10:30:00,55.49,55.9,55.48,55.86,236300.0,30.5044,30.7298,30.4989,30.7078,236300.0
2005-02-15 11:00:00,55.84,55.88,55.73,55.76,87400.0,30.6968,30.7188,30.6364,30.6529,87400.0
2005-02-15 11:30:00,55.76,55.87,55.76,55.81,194500.0,30.6529,30.7133,30.6529,30.6803,194500.0
2005-02-15 12:00:00,55.81,55.87,55.52,55.62,312800.0,30.6803,30.7133,30.5209,30.5759,312800.0
2005-02-15 12:30:00,55.62,55.77,55.62,55.68,86900.0,30.5759,30.6584,30.5759,30.6089,86900.0
2005-02-15 13:00:00,55.67,55.68,55.07,55.11,190100.0,30.6034,30.6089,30.2735,30.2955,190100.0
2005-02-15 13:30:00,55.12,55.24,55.0,55.16,400000.0,30.301,30.367,30.2351,30.323,400000.0
2005-02-15 14:00:00,55.18,55.75,55.15,55.36,187800.0,30.334,30.6474,30.3175,30.433,187800.0
2005-02-15 14:30:00,55.36,55.42,55.3,55.4,205300.0,30.433,30.4659,30.4,30.455,205300.0
2005-02-15 15:00:00,55.39,55.82,55.39,55.77,341300.0,30.4495,30.6858,30.4495,30.6584,341300.0
2005-02-15 15:30:00,55.77,55.83,55.64,55.75,421600.0,30.6584,30.6913,30.5869,30.6474,421600.0
2005-02-16 09:30:00,55.52,55.84,55.47,55.61,200000.0,30.5209,30.6968,30.4934,30.5704,200000.0
2005-02-16 10:00:00,55.48,55.5,55.25,55.29,220900.0,30.4989,30.5099,30.3725,30.3945,220900.0
2005-02-16 10:30:00,55.29,55.3,55.04,55.15,166500.0,30.3945,30.4,30.2571,30.3175,166500.0
2005-02-16 11:00:00,55.15,55.37,55.05,55.12,105900.0,30.3175,30.4385,30.2625,30.301,105900.0
2005-02-16 11:30:00,55.11,55.18,55.04,55.18,224400.0,30.2955,30.334,30.2571,30.334,224400.0
2005-02-16 12:00:00,55.18,55.35,55.17,55.29,163100.0,30.334,30.4275,30.3285,30.3945,163100.0
2005-02-16 12:30:00,55.29,55.35,55.15,55.22,57500.0,30.3945,30.4275,30.3175,30.356,57500.0
2005-02-16 13:00:00,55.21,55.21,55.1,55.16,153100.0,30.3505,30.3505,30.29,30.323,153100.0
2005-02-16 13:30:00,55.16,55.24,55.1,55.13,123300.0,30.323,30.367,30.29,30.3065,123300.0
2005-02-16 14:00:00,55.14,55.19,55.12,55.17,70800.0,30.312,30.3395,30.301,30.3285,70800.0
2005-02-16 14:30:00,55.17,55.38,55.16,55.36,144400.0,30.3285,30.444,30.323,30.433,144400.0
2005-02-16 15:00:00,55.37,55.38,55.28,55.33,245900.0,30.4385,30.444,30.389,30.4165,245900.0
2005-02-16 15:30:00,55.34,55.39,55.27,55.37,373500.0,30.422,30.4495,30.3835,30.4385,373500.0
2005-02-17 09:30:00,55.29,55.69,55.25,55.38,227500.0,30.3945,30.6144,30.3725,30.444,227500.0
2005-02-17 10:00:00,55.38,55.52,55.2,55.31,259000.0,30.444,30.5209,30.345,30.4055,259000.0
2005-02-17 10:30:00,55.3,55.3,55.1,55.22,236100.0,30.4,30.4,30.29,30.356,236100.0
2005-02-17 11:00:00,55.22,55.26,55.09,55.17,187200.0,30.356,30.378,30.2845,30.3285,187200.0
2005-02-17 11:30:00,55.16,55.19,55.1,55.18,133800.0,30.323,30.3395,30.29,30.334,133800.0
2005-02-17 12:00:00,55.16,55.35,55.1,55.25,87600.0,30.323,30.4275,30.29,30.3725,87600.0
2005-02-17 12:30:00,55.26,55.26,55.01,55.09,101700.0,30.378,30.378,30.2406,30.2845,101700.0
2005-02-17 13:00:00,55.09,55.14,55.05,55.09,180700.0,30.2845,30.312,30.2625,30.2845,180700.0
2005-02-17 13:30:00,55.09,55.14,55.04,55.07,121100.0,30.2845,30.312,30.2571,30.2735,121100.0
2005-02-17 14:00:00,55.06,55.45,55.05,55.32,210000.0,30.268,30.4824,30.2625,30.411,210000.0
2005-02-17 14:30:00,55.32,55.32,55.1,55.12,167900.0,30.411,30.411,30.29,30.301,167900.0
2005-02-17 15:00:00,55.13,55.22,55.05,55.19,249500.0,30.3065,30.356,30.2625,30.3395,249500.0
2005-02-17 15:30:00,55.19,55.3,55.1,55.13,451200.0,30.3395,30.4,30.29,30.3065,451200.0
2005-02-18 09:30:00,55.23,55.23,54.82,54.93,495600.0,30.3615,30.3615,30.1361,30.1966,495600.0
2005-02-18 10:00:00,54.92,54.96,54.67,54.72,160000.0,30.1911,30.2131,30.0537,30.0811,160000.0
2005-02-18 10:30:00,54.72,54.85,54.68,54.68,143900.0,30.0811,30.1526,30.0591,30.0591,143900.0
2005-02-18 11:00:00,54.68,54.68,54.5,54.59,297400.0,30.0591,30.0591,29.9602,30.0097,297400.0
2005-02-18 11:30:00,54.58,54.58,54.4,54.53,310300.0,30.0042,30.0042,29.9052,29.9767,310300.0
2005-02-18 12:00:00,54.55,54.89,54.54,54.6,385200.0,29.9877,30.1746,29.9822,30.0152,385200.0
2005-02-18 12:30:00,54.6,54.6,54.51,54.53,211100.0,30.0152,30.0152,29.9657,29.9767,211100.0
2005-02-18 13:00:00,54.54,54.54,54.4,54.47,165900.0,29.9822,29.9822,29.9052,29.9437,165900.0
2005-02-18 13:30:00,54.47,54.53,54.43,54.52,158100.0,29.9437,29.9767,29.9217,29.9712,158100.0
2005-02-18 14:00:00,54.51,54.52,54.46,54.49,216400.0,29.9657,29.9712,29.9382,29.9547,216400.0
2005-02-18 14:30:00,54.5,54.58,54.45,54.55,273500.0,29.9602,30.0042,29.9327,29.9877,273500.0
2005-02-18 15:00:00,54.56,54.69,54.45,54.46,513400.0,29.9932,30.0646,29.9327,29.9382,513400.0
2005-02-18 15:30:00,54.45,54.63,54.35,54.62,964400.0,29.9327,30.0317,29.8777,30.0262,964400.0
2005-02-22 09:30:00,54.67,54.98,54.6,54.88,564300.0,30.0537,30.2241,30.0152,30.1691,564300.0
2005-02-22 10:00:00,54.89,54.94,54.82,54.82,383600.0,30.1746,30.2021,30.1361,30.1361,383600.0
2005-02-22 10:30:00,54.83,55.1,54.82,54.97,221200.0,30.1416,30.29,30.1361,30.2186,221200.0
2005-02-22 11:00:00,54.99,55.0,54.81,54.89,236000.0,30.2296,30.2351,30.1306,30.1746,236000.0
2005-02-22 11:30:00,54.89,54.92,54.71,54.8,165800.0,30.1746,30.1911,30.0756,30.1251,165800.0
2005-02-22 12:00:00,54.79,54.91,54.5,54.63,252000.0,30.1196,30.1856,29.9602,30.0317,252000.0
2005-02-22 12:30:00,54.62,54.85,54.6,54.83,218200.0,30.0262,30.1526,30.0152,30.1416,218200.0
2005-02-22 13:00:00,54.83,54.86,54.73,54.82,129600.0,30.1416,30.1581,30.0866,30.1361,129600.0
2005-02-22 13:30:00,54.81,54.92,54.72,54.87,145000.0,30.1306,30.1911,30.0811,30.1636,145000.0
2005-02-22 14:00:00,54.87,54.95,54.77,54.83,190800.0,30.1636,30.2076,30.1086,30.1416,190800.0
2005-02-22 14:30:00,54.81,54.83,54.69,54.8,133200.0,30.1306,30.1416,30.0646,30.1251,133200.0
2005-02-22 15:00:00,54.79,54.81,54.7,54.75,243500.0,30.1196,30.1306,30.0701,30.0976,243500.0
2005-02-22 15:30:00,54.74,54.84,54.54,54.58,592000.0,30.0921,30.1471,29.9822,30.0042,592000.0
2005-02-23 09:30:00,54.7,54.82,54.56,54.69,420400.0,30.0701,30.1361,29.9932,30.0646,420400.0
2005-02-23 10:00:00,54.69,55.02,54.58,55.02,216500.0,30.0646,30.2461,30.0042,30.2461,216500.0
2005-02-23 10:30:00,55.02,55.04,54.79,54.84,193600.0,30.2461,30.2571,30.1196,30.1471,193600.0
2005-02-23 11:00:00,54.84,54.89,54.79,54.83,116100.0,30.1471,30.1746,30.1196,30.1416,116100.0
2005-02-23 11:30:00,54.84,54.87,54.77,54.83,104300.0,30.1471,30.1636,30.1086,30.1416,104300.0
2005-02-23 12:00:00,54.82,54.88,54.72,54.79,103600.0,30.1361,30.1691,30.0811,30.1196,103600.0
2005-02-23 12:30:00,54.78,54.86,54.73,54.84,62000.0,30.1141,30.1581,30.0866,30.1471,62000.0
2005-02-23 13:00:00,54.82,54.84,54.73,54.76,106100.0,30.1361,30.1471,30.0866,30.1031,106100.0
2005-02-23 13:30:00,54.76,54.87,54.7,54.82,96400.0,30.1031,30.1636,30.0701,30.1361,96400.0
2005-02-23 14:00:00,54.82,54.87,54.75,54.8,118700.0,30.1361,30.1636,30.0976,30.1251,118700.0
2005-02-23 14:30:00,54.8,54.9,54.78,54.86,107600.0,30.1251,30.1801,30.1141,30.1581,107600.0
2005-02-23 15:00:00,54.86,54.96,54.8,54.91,176800.0,30.1581,30.2131,30.1251,30.1856,176800.0
2005-02-23 15:30:00,54.91,54.93,54.79,54.8,260300.0,30.1856,30.1966,30.1196,30.1251,260300.0
2005-02-24 09:30:00,54.93,54.93,54.57,54.6,309300.0,30.1966,30.1966,29.9987,30.0152,309300.0
2005-02-24 10:00:00,54.65,54.96,54.59,54.88,192400.0,30.0427,30.2131,30.0097,30.1691,192400.0
2005-02-24 10:30:00,54.87,55.09,54.8,54.82,152300.0,30.1636,30.2845,30.1251,30.1361,152300.0
2005-02-24 11:00:00,54.84,55.04,54.75,54.88,165700.0,30.1471,30.2571,30.0976,30.1691,165700.0
2005-02-24 11:30:00,54.89,54.94,54.78,54.9,150200.0,30.1746,30.2021,30.1141,30.1801,150200.0
2005-02-24 12:00:00,54.9,54.9,54.74,54.78,121400.0,30.1801,30.1801,30.0921,30.1141,121400.0
2005-02-24 12:30:00,54.77,54.87,54.74,54.82,89800.0,30.1086,30.1636,30.0921,30.1361,89800.0
2005-02-24 13:00:00,54.82,54.82,54.72,54.8,70000.0,30.1361,30.1361,30.0811,30.1251,70000.0
2005-02-24 13:30:00,54.79,54.91,54.74,54.74,133400.0,30.1196,30.1856,30.0921,30.0921,133400.0
2005-02-24 14:00:00,54.75,54.94,54.72,54.92,144800.0,30.0976,30.2021,30.0811,30.1911,144800.0
2005-02-24 14:30:00,54.91,54.94,54.82,54.88,138300.0,30.1856,30.2021,30.1361,30.1691,138300.0
2005-02-24 15:00:00,54.89,54.98,54.88,54.96,202900.0,30.1746,30.2241,30.1691,30.2131,202900.0
2005-02-24 15:30:00,54.96,55.19,54.95,55.06,466000.0,30.2131,30.3395,30.2076,30.268,466000.0
2005-02-25 09:30:00,55.03,55.23,55.02,55.19,142100.0,30.2516,30.3615,30.2461,30.3395,142100.0
2005-02-25 10:00:00,55.18,55.27,55.09,55.18,222300.0,30.334,30.3835,30.2845,30.334,222300.0
2005-02-25 10:30:00,55.15,55.16,54.94,55.11,134900.0,30.3175,30.323,30.2021,30.2955,134900.0
2005-02-25 11:00:00,55.11,55.39,55.11,55.36,149800.0,30.2955,30.4495,30.2955,30.433,149800.0
2005-02-25 11:30:00,55.37,55.46,55.35,55.4,101900.0,30.4385,30.4879,30.4275,30.455,101900.0
2005-02-25 12:00:00,55.4,55.44,55.37,55.42,96600.0,30.455,30.4769,30.4385,30.4659,96600.0
2005-02-25 12:30:00,55.43,55.5,55.4,55.49,108100.0,30.4714,30.5099,30.455,30.5044,108100.0
2005-02-25 13:00:00,55.5,55.5,55.41,55.41,97800.0,30.5099,30.5099,30.4604,30.4604,97800.0
2005-02-25 13:30:00,55.43,55.6,55.41,55.48,63500.0,30.4714,30.5649,30.4604,30.4989,63500.0
2005-02-25 14:00:00,55.46,55.62,55.44,55.47,78400.0,30.4879,30.5759,30.4769,30.4934,78400.0
2005-02-25 14:30:00,55.48,55.64,55.46,55.51,99900.0,30.4989,30.5869,30.4879,30.5154,99900.0
2005-02-25 15:00:00,55.53,55.71,55.52,55.68,155900.0,30.5264,30.6254,30.5209,30.6089,155900.0
2005-02-25 15:30:00,55.68,55.88,55.6,55.83,685700.0,30.6089,30.7188,30.5649,30.6913,685700.0
2005-02-28 09:30:00,55.86,55.88,55.26,55.42,312400.0,30.7078,30.7188,30.378,30.4659,312400.0
2005-02-28 10:00:00,55.42,55.53,55.35,55.49,126400.0,30.4659,30.5264,30.4275,30.5044,126400.0
2005-02-28 10:30:00,55.47,55.94,55.44,55.91,183700.0,30.4934,30.7518,30.4769,30.7353,183700.0
2005-02-28 11:00:00,55.9,56.12,55.82,55.95,206600.0,30.7298,30.8508,30.6858,30.7573,206600.0
2005-02-28 11:30:00,55.94,56.1,55.92,56.07,123800.0,30.7518,30.8398,30.7408,30.8233,123800.0
2005-02-28 12:00:00,56.07,56.2,55.95,56.07,129900.0,30.8233,30.8947,30.7573,30.8233,129900.0
2005-02-28 12:30:00,56.07,56.11,55.99,56.01,89600.0,30.8233,30.8453,30.7793,30.7903,89600.0
2005-02-28 13:00:00,56.01,56.16,55.96,56.03,188900.0,30.7903,30.8727,30.7628,30.8013,188900.0
2005-02-28 13:30:00,56.03,56.04,55.95,56.0,151500.0,30.8013,30.8068,30.7573,30.7848,151500.0
2005-02-28 14:00:00,56.0,56.12,55.9,56.06,231100.0,30.7848,30.8508,30.7298,30.8178,231100.0
2005-02-28 14:30:00,56.08,56.11,55.97,56.11,209500.0,30.8288,30.8453,30.7683,30.8453,209500.0
2005-02-28 15:00:00,56.12,56.3,56.09,56.21,291700.0,30.8508,30.9497,30.8343,30.9002,291700.0
2005-02-28 15:30:00,56.22,56.26,55.86,55.9,456600.0,30.9057,30.9277,30.7078,30.7298,456600.0
2005-03-01 09:30:00,56.2,56.3,55.99,56.05,223900.0,30.8947,30.9497,30.7793,30.8123,223900.0
2005-03-01 10:00:00,56.03,56.24,55.97,56.12,163000.0,30.8013,30.9167,30.7683,30.8508,163000.0
2005-03-01 10:30:00,56.11,56.2,56.09,56.2,149000.0,30.8453,30.8947,30.8343,30.8947,149000.0
2005-03-01 11:00:00,56.2,56.2,56.1,56.13,123800.0,30.8947,30.8947,30.8398,30.8563,123800.0
2005-03-01 11:30:00,56.13,56.3,56.11,56.29,118500.0,30.8563,30.9497,30.8453,30.9442,118500.0
2005-03-01 12:00:00,56.29,56.44,56.23,56.44,157200.0,30.9442,31.0267,30.9112,31.0267,157200.0
2005-03-01 12:30:00,56.44,56.47,56.2,56.33,175300.0,31.0267,31.0432,30.8947,30.9662,175300.0
2005-03-01 13:00:00,56.33,56.4,56.21,56.27,96500.0,30.9662,31.0047,30.9002,30.9332,96500.0
2005-03-01 13:30:00,56.29,56.5,56.29,56.5,252400.0,30.9442,31.0597,30.9442,31.0597,252400.0
2005-03-01 14:00:00,56.5,56.64,56.45,56.48,284600.0,31.0597,31.1366,31.0322,31.0487,284600.0
2005-03-01 14:30:00,56.49,56.5,56.29,56.43,214500.0,31.0542,31.0597,30.9442,31.0212,214500.0
2005-03-01 15:00:00,56.45,56.6,56.42,56.59,288300.0,31.0322,31.1146,31.0157,31.1091,288300.0
2005-03-01 15:30:00,56.59,56.62,56.48,56.52,315600.0,31.1091,31.1256,31.0487,31.0706,315600.0
2005-03-02 09:30:00,56.08,56.37,56.02,56.29,241400.0,30.8288,30.9882,30.7958,30.9442,241400.0
2005-03-02 10:00:00,56.29,56.39,56.15,56.29,108400.0,30.9442,30.9992,30.8672,30.9442,108400.0
2005-03-02 10:30:00,56.29,56.6,56.24,56.6,139900.0,30.9442,31.1146,30.9167,31.1146,139900.0
2005-03-02 11:00:00,56.59,57.0,56.5,56.86,271700.0,31.1091,31.3345,31.0597,31.2576,271700.0
2005-03-02 11:30:00,56.85,56.9,56.82,56.86,111900.0,31.2521,31.2795,31.2356,31.2576,111900.0
2005-03-02 12:00:00,56.86,56.88,56.71,56.79,67700.0,31.2576,31.2686,31.1751,31.2191,67700.0
2005-03-02 12:30:00,56.79,56.86,56.61,56.64,162400.0,31.2191,31.2576,31.1201,31.1366,162400.0
2005-03-02 13:00:00,56.65,56.65,56.36,56.4,255700.0,31.1421,31.1421,30.9827,31.0047,255700.0
2005-03-02 13:30:00,56.37,56.49,56.15,56.19,298400.0,30.9882,31.0542,30.8672,30.8892,298400.0
2005-03-02 14:00:00,56.19,56.32,56.12,56.14,222800.0,30.8892,30.9607,30.8508,30.8618,222800.0
2005-03-02 14:30:00,56.17,56.18,55.89,55.98,215700.0,30.8782,30.8837,30.7243,30.7738,215700.0
2005-03-02 15:00:00,55.95,56.14,55.87,56.12,206900.0,30.7573,30.8618,30.7133,30.8508,206900.0
2005-03-02 15:30:00,56.13,56.44,56.12,56.34,440100.0,30.8563,31.0267,30.8508,30.9717,440100.0
2005-03-03 09:30:00,56.6,56.6,56.2,56.35,265200.0,31.1146,31.1146,30.8947,30.9772,265200.0
2005-03-03 10:00:00,56.33,56.45,56.2,56.2,122600.0,30.9662,31.0322,30.8947,30.8947,122600.0
2005-03-03 10:30:00,56.2,56.26,56.05,56.21,179400.0,30.8947,30.9277,30.8123,30.9002,179400.0
2005-03-03 11:00:00,56.21,56.22,56.0,56.02,121300.0,30.9002,30.9057,30.7848,30.7958,121300.0
2005-03-03 11:30:00,56.02,56.1,55.71,55.87,140600.0,30.7958,30.8398,30.6254,30.7133,140600.0
2005-03-03 12:00:00,55.87,55.87,55.66,55.69,104500.0,30.7133,30.7133,30.5979,30.6144,104500.0
2005-03-03 12:30:00,55.67,55.77,55.56,55.61,83300.0,30.6034,30.6584,30.5429,30.5704,83300.0
2005-03-03 13:00:00,55.62,55.85,55.59,55.67,123500.0,30.5759,30.7023,30.5594,30.6034,123500.0
2005-03-03 13:30:00,55.67,55.89,55.65,55.88,177700.0,30.6034,30.7243,30.5924,30.7188,177700.0
2005-03-03 14:00:00,55.88,56.16,55.88,56.13,125400.0,30.7188,30.8727,30.7188,30.8563,125400.0
2005-03-03 14:30:00,56.13,56.15,56.01,56.07,75800.0,30.8563,30.8672,30.7903,30.8233,75800.0
2005-03-03 15:00:00,56.07,56.21,56.06,56.19,104400.0,30.8233,30.9002,30.8178,30.8892,104400.0
2005-03-03 15:30:00,56.2,56.29,56.12,56.22,230100.0,30.8947,30.9442,30.8508,30.9057,230100.0
2005-03-04 09:30:00,56.65,56.65,56.02,56.12,316700.0,31.1421,31.1421,30.7958,30.8508,316700.0
2005-03-04 10:00:00,56.12,56.5,56.02,56.09,251800.0,30.8508,31.0597,30.7958,30.8343,251800.0
2005-03-04 10:30:00,56.06,56.19,56.03,56.18,191200.0,30.8178,30.8892,30.8013,30.8837,191200.0
2005-03-04 11:00:00,56.2,56.49,56.17,56.49,177900.0,30.8947,31.0542,30.8782,31.0542,177900.0
2005-03-04 11:30:00,56.5,56.5,56.36,56.36,226200.0,31.0597,31.0597,30.9827,30.9827,226200.0
2005-03-04 12:00:00,56.37,56.46,56.36,56.42,125500.0,30.9882,31.0377,30.9827,31.0157,125500.0
2005-03-04 12:30:00,56.42,56.55,56.41,56.51,192100.0,31.0157,31.0871,31.0102,31.0652,192100.0
2005-03-04 13:00:00,56.51,56.53,56.33,56.36,61100.0,31.0652,31.0761,30.9662,30.9827,61100.0
2005-03-04 13:30:00,56.36,56.56,56.3,56.46,187600.0,30.9827,31.0926,30.9497,31.0377,187600.0
2005-03-04 14:00:00,56.5,56.55,56.41,56.46,179000.0,31.0597,31.0871,31.0102,31.0377,179000.0
2005-03-04 14:30:00,56.47,56.64,56.47,56.59,168000.0,31.0432,31.1366,31.0432,31.1091,168000.0
2005-03-04 15:00:00,56.6,56.89,56.55,56.85,288700.0,31.1146,31.274,31.0871,31.2521,288700.0
2005-03-04 15:30:00,56.9,56.9,56.67,56.81,460400.0,31.2795,31.2795,31.1531,31.2301,460400.0
2005-03-07 09:30:00,56.99,57.36,56.86,57.24,345200.0,31.329,31.5324,31.2576,31.4665,345200.0
2005-03-07 10:00:00,57.24,57.41,57.21,57.3,205900.0,31.4665,31.5599,31.45,31.4994,205900.0
2005-03-07 10:30:00,57.32,57.35,57.12,57.22,203600.0,31.5104,31.5269,31.4005,31.4555,203600.0
2005-03-07 11:00:00,57.22,57.37,57.16,57.36,111000.0,31.4555,31.5379,31.4225,31.5324,111000.0
2005-03-07 11:30:00,57.35,57.4,57.15,57.26,174700.0,31.5269,31.5544,31.417,31.4774,174700.0
2005-03-07 12:00:00,57.23,57.35,57.18,57.27,105600.0,31.461,31.5269,31.4335,31.4829,105600.0
2005-03-07 12:30:00,57.27,57.27,57.05,57.06,81500.0,31.4829,31.4829,31.362,31.3675,81500.0
2005-03-07 13:00:00,57.06,57.07,56.85,56.87,107400.0,31.3675,31.373,31.2521,31.2631,107400.0
2005-03-07 13:30:00,56.87,56.96,56.82,56.84,148900.0,31.2631,31.3125,31.2356,31.2466,148900.0
2005-03-07 14:00:00,56.84,56.96,56.82,56.92,214900.0,31.2466,31.3125,31.2356,31.2905,214900.0
2005-03-07 14:30:00,56.92,57.39,56.91,57.21,346300.0,31.2905,31.5489,31.285,31.45,346300.0
2005-03-07 15:00:00,57.2,57.34,57.15,57.29,244400.0,31.4445,31.5214,31.417,31.4939,244400.0
2005-03-07 15:30:00,57.27,57.41,57.12,57.32,428800.0,31.4829,31.5599,31.4005,31.5104,428800.0
2005-03-08 09:30:00,57.28,57.42,56.85,57.01,170400.0,31.4884,31.5654,31.2521,31.34,170400.0
2005-03-08 10:00:00,57.04,57.16,57.01,57.06,127600.0,31.3565,31.4225,31.34,31.3675,127600.0
2005-03-08 10:30:00,57.05,57.21,57.03,57.19,144900.0,31.362,31.45,31.351,31.439,144900.0
2005-03-08 11:00:00,57.18,57.39,57.08,57.23,118500.0,31.4335,31.5489,31.3785,31.461,118500.0
2005-03-08 11:30:00,57.25,57.28,57.11,57.14,98400.0,31.472,31.4884,31.395,31.4115,98400.0
2005-03-08 12:00:00,57.12,57.16,57.07,57.11,84200.0,31.4005,31.4225,31.373,31.395,84200.0
2005-03-08 12:30:00,57.11,57.11,57.0,57.05,104800.0,31.395,31.395,31.3345,31.362,104800.0
2005-03-08 13:00:00,57.05,57.2,57.05,57.14,93500.0,31.362,31.4445,31.362,31.4115,93500.0
2005-03-08 13:30:00,57.13,57.17,56.97,56.97,139600.0,31.406,31.428,31.318,31.318,139600.0
2005-03-08 14:00:00,56.97,57.02,56.93,56.99,148000.0,31.318,31.3455,31.296,31.329,148000.0
2005-03-08 14:30:00,56.99,57.1,56.95,57.01,133100.0,31.329,31.3895,31.307,31.34,133100.0
2005-03-08 15:00:00,56.99,57.0,56.79,56.8,162400.0,31.329,31.3345,31.2191,31.2246,162400.0
2005-03-08 15:30:00,56.8,56.87,56.52,56.74,348500.0,31.2246,31.2631,31.0706,31.1916,348500.0
2005-03-09 09:30:00,56.25,56.37,55.8,55.88,417200.0,30.9222,30.9882,30.6748,30.7188,417200.0
2005-03-09 10:00:00,55.81,56.05,55.68,56.04,289000.0,30.6803,30.8123,30.6089,30.8068,289000.0
2005-03-09 10:30:00,56.03,56.32,55.96,56.18,244300.0,30.8013,30.9607,30.7628,30.8837,244300.0
2005-03-09 11:00:00,56.17,56.17,55.97,56.02,194400.0,30.8782,30.8782,30.7683,30.7958,194400.0
2005-03-09 11:30:00,56.02,56.06,55.99,56.02,86800.0,30.7958,30.8178,30.7793,30.7958,86800.0
2005-03-09 12:00:00,56.02,56.03,55.88,56.0,122600.0,30.7958,30.8013,30.7188,30.7848,122600.0
2005-03-09 12:30:00,56.0,56.03,55.51,55.61,175000.0,30.7848,30.8013,30.5154,30.5704,175000.0
2005-03-09 13:00:00,55.6,55.73,55.6,55.7,293800.0,30.5649,30.6364,30.5649,30.6199,293800.0
2005-03-09 13:30:00,55.7,55.75,55.56,55.67,227700.0,30.6199,30.6474,30.5429,30.6034,227700.0
2005-03-09 14:00:00,55.67,55.73,55.4,55.5,302200.0,30.6034,30.6364,30.455,30.5099,302200.0
2005-03-09 14:30:00,55.52,55.71,55.47,55.56,276400.0,30.5209,30.6254,30.4934,30.5429,276400.0
2005-03-09 15:00:00,55.56,55.6,55.38,55.53,290500.0,30.5429,30.5649,30.444,30.5264,290500.0
2005-03-09 15:30:00,55.54,55.6,55.3,55.59,857100.0,30.5319,30.5649,30.4,30.5594,857100.0
2005-03-10 09:30:00,55.6,55.89,55.47,55.84,264400.0,30.5649,30.7243,30.4934,30.6968,264400.0
2005-03-10 10:00:00,55.86,55.9,55.62,55.71,208600.0,30.7078,30.7298,30.5759,30.6254,208600.0
2005-03-10 10:30:00,55.71,55.73,55.59,55.62,204300.0,30.6254,30.6364,30.5594,30.5759,204300.0
2005-03-10 11:00:00,55.62,55.62,55.17,55.3,276900.0,30.5759,30.5759,30.3285,30.4,276900.0
2005-03-10 11:30:00,55.27,55.4,55.25,55.39,197400.0,30.3835,30.455,30.3725,30.4495,197400.0
2005-03-10 12:00:00,55.39,55.42,55.27,55.33,140300.0,30.4495,30.4659,30.3835,30.4165,140300.0
2005-03-10 12:30:00,55.34,55.39,55.28,55.39,108800.0,30.422,30.4495,30.389,30.4495,108800.0
2005-03-10 13:00:00,55.39,55.59,55.32,55.56,179300.0,30.4495,30.5594,30.411,30.5429,179300.0
2005-03-10 13:30:00,55.57,55.73,55.52,55.65,169400.0,30.5484,30.6364,30.5209,30.5924,169400.0
2005-03-10 14:00:00,55.64,55.66,55.54,55.59,150300.0,30.5869,30.5979,30.5319,30.5594,150300.0
2005-03-10 14:30:00,55.59,55.7,55.58,55.67,114100.0,30.5594,30.6199,30.5539,30.6034,114100.0
2005-03-10 15:00:00,55.67,55.7,55.51,55.68,170500.0,30.6034,30.6199,30.5154,30.6089,170500.0
2005-03-10 15:30:00,55.68,55.7,55.52,55.54,345300.0,30.6089,30.6199,30.5209,30.5319,345300.0
2005-03-11 09:30:00,55.72,55.75,55.09,55.14,278700.0,30.6309,30.6474,30.2845,30.312,278700.0
2005-03-11 10:00:00,55.14,55.29,55.05,55.26,272600.0,30.312,30.3945,30.2625,30.378,272600.0
2005-03-11 10:30:00,55.26,55.26,55.0,55.02,206500.0,30.378,30.378,30.2351,30.2461,206500.0
2005-03-11 11:00:00,55.03,55.21,55.0,55.12,181800.0,30.2516,30.3505,30.2351,30.301,181800.0
2005-03-11 11:30:00,55.13,55.18,55.06,55.16,126600.0,30.3065,30.334,30.268,30.323,126600.0
2005-03-11 12:00:00,55.17,55.18,55.04,55.12,129800.0,30.3285,30.334,30.2571,30.301,129800.0
2005-03-11 12:30:00,55.12,55.14,54.9,54.95,123200.0,30.301,30.312,30.1801,30.2076,123200.0
2005-03-11 13:00:00,54.95,55.08,54.95,55.06,120400.0,30.2076,30.279,30.2076,30.268,120400.0
2005-03-11 13:30:00,55.04,55.1,54.95,55.01,142500.0,30.2571,30.29,30.2076,30.2406,142500.0
2005-03-11 14:00:00,55.01,55.09,54.92,54.98,217700.0,30.2406,30.2845,30.1911,30.2241,217700.0
2005-03-11 14:30:00,55.0,55.02,54.79,54.82,280500.0,30.2351,30.2461,30.1196,30.1361,280500.0
2005-03-11 15:00:00,54.82,54.85,54.73,54.74,447800.0,30.1361,30.1526,30.0866,30.0921,447800.0
2005-03-11 15:30:00,54.74,55.02,54.7,54.9,476200.0,30.0921,30.2461,30.0701,30.1801,476200.0
2005-03-14 09:30:00,54.89,55.0,54.4,54.62,543100.0,30.1746,30.2351,29.9052,30.0262,543100.0
2005-03-14 10:00:00,54.64,54.71,54.43,54.46,291900.0,30.0372,30.0756,29.9217,29.9382,291900.0
2005-03-14 10:30:00,54.45,54.6,54.22,54.28,470000.0,29.9327,30.0152,29.8063,29.8393,470000.0
2005-03-14 11:00:00,54.28,54.37,54.26,54.29,240700.0,29.8393,29.8887,29.8283,29.8448,240700.0
2005-03-14 11:30:00,54.25,54.25,54.06,54.13,425700.0,29.8228,29.8228,29.7183,29.7568,425700.0
2005-03-14 12:00:00,54.13,54.19,54.12,54.13,157600.0,29.7568,29.7898,29.7513,29.7568,157600.0
2005-03-14 12:30:00,54.13,54.13,54.01,54.02,248700.0,29.7568,29.7568,29.6908,29.6963,248700.0
2005-03-14 13:00:00,54.05,54.06,53.8,53.82,277100.0,29.7128,29.7183,29.5754,29.5864,277100.0
2005-03-14 13:30:00,53.83,53.84,53.68,53.74,277500.0,29.5919,29.5974,29.5094,29.5424,277500.0
2005-03-14 14:00:00,53.75,53.75,53.63,53.63,286400.0,29.5479,29.5479,29.4819,29.4819,286400.0
2005-03-14 14:30:00,53.62,53.67,53.53,53.55,365200.0,29.4764,29.5039,29.427,29.438,365200.0
2005-03-14 15:00:00,53.55,53.78,53.55,53.78,608200.0,29.438,29.5644,29.438,29.5644,608200.0
2005-03-14 15:30:00,53.77,53.94,53.6,53.7,1034500.0,29.5589,29.6523,29.4654,29.5204,1034500.0
2005-03-15 09:30:00,53.95,54.0,53.68,53.83,469100.0,29.6578,29.6853,29.5094,29.5919,469100.0
2005-03-15 10:00:00,53.83,53.83,53.62,53.67,300500.0,29.5919,29.5919,29.4764,29.5039,300500.0
2005-03-15 10:30:00,53.66,53.71,53.42,53.61,327500.0,29.4984,29.5259,29.3665,29.4709,327500.0
2005-03-15 11:00:00,53.62,53.67,53.44,53.44,149700.0,29.4764,29.5039,29.3775,29.3775,149700.0
2005-03-15 11:30:00,53.44,53.72,53.05,53.06,408800.0,29.3775,29.5314,29.1631,29.1686,408800.0
2005-03-15 12:00:00,53.06,53.09,52.88,52.91,377600.0,29.1686,29.1851,29.0696,29.0861,377600.0
2005-03-15 12:30:00,52.91,53.11,52.8,53.02,383100.0,29.0861,29.1961,29.0257,29.1466,383100.0
2005-03-15 13:00:00,53.01,53.07,52.78,52.86,230500.0,29.1411,29.1741,29.0147,29.0586,230500.0
2005-03-15 13:30:00,52.86,52.98,52.85,52.98,153600.0,29.0586,29.1246,29.0531,29.1246,153600.0
2005-03-15 14:00:00,52.97,53.05,52.88,52.9,198500.0,29.1191,29.1631,29.0696,29.0806,198500.0
2005-03-15 14:30:00,52.9,53.03,52.82,52.96,221100.0,29.0806,29.1521,29.0367,29.1136,221100.0
2005-03-15 15:00:00,52.96,53.1,52.8,52.86,394600.0,29.1136,29.1906,29.0257,29.0586,394600.0
2005-03-15 15:30:00,52.87,52.9,52.65,52.72,692600.0,29.0641,29.0806,28.9432,28.9817,692600.0
2005-03-16 09:30:00,52.74,52.97,52.63,52.63,441500.0,28.9927,29.1191,28.9322,28.9322,441500.0
2005-03-16 10:00:00,52.63,52.86,52.59,52.72,301500.0,28.9322,29.0586,28.9102,28.9817,301500.0
2005-03-16 10:30:00,52.72,52.73,52.24,52.35,339100.0,28.9817,28.9872,28.7178,28.7783,339100.0
2005-03-16 11:00:00,52.34,52.56,52.29,52.4,222600.0,28.7728,28.8937,28.7453,28.8058,222600.0
2005-03-16 11:30:00,52.4,52.65,52.4,52.59,157300.0,28.8058,28.9432,28.8058,28.9102,157300.0
2005-03-16 12:00:00,52.59,52.64,52.41,52.42,166900.0,28.9102,28.9377,28.8113,28.8168,166900.0
2005-03-16 12:30:00,52.42,52.42,52.19,52.34,218700.0,28.8168,28.8168,28.6903,28.7728,218700.0
2005-03-16 13:00:00,52.38,52.48,52.29,52.36,156300.0,28.7948,28.8497,28.7453,28.7838,156300.0
2005-03-16 13:30:00,52.35,52.36,51.87,51.93,325700.0,28.7783,28.7838,28.5144,28.5474,325700.0
2005-03-16 14:00:00,51.93,52.2,51.82,52.2,333800.0,28.5474,28.6958,28.4869,28.6958,333800.0
2005-03-16 14:30:00,52.21,52.21,52.0,52.0,360500.0,28.7013,28.7013,28.5859,28.5859,360500.0
2005-03-16 15:00:00,52.01,52.13,51.98,51.99,300700.0,28.5914,28.6573,28.5749,28.5804,300700.0
2005-03-16 15:30:00,51.99,52.25,51.95,52.25,588800.0,28.5804,28.7233,28.5584,28.7233,588800.0
2005-03-17 09:30:00,52.29,52.53,52.2,52.36,628600.0,28.7453,28.8772,28.6958,28.7838,628600.0
2005-03-17 10:00:00,52.35,52.7,52.3,52.62,373800.0,28.7783,28.9707,28.7508,28.9267,373800.0
2005-03-17 10:30:00,52.61,52.65,52.39,52.5,292200.0,28.9212,28.9432,28.8003,28.8607,292200.0
2005-03-17 11:00:00,52.49,52.68,52.49,52.51,230400.0,28.8552,28.9597,28.8552,28.8662,230400.0
2005-03-17 11:30:00,52.5,52.53,52.35,52.46,189700.0,28.8607,28.8772,28.7783,28.8388,189700.0
2005-03-17 12:00:00,52.46,52.46,52.39,52.45,342400.0,28.8388,28.8388,28.8003,28.8333,342400.0
2005-03-17 12:30:00,52.45,52.51,52.38,52.38,263600.0,28.8333,28.8662,28.7948,28.7948,263600.0
2005-03-17 13:00:00,52.38,52.4,52.26,52.26,164100.0,28.7948,28.8058,28.7288,28.7288,164100.0
2005-03-17 13:30:00,52.26,52.3,52.1,52.12,162000.0,28.7288,28.7508,28.6408,28.6518,162000.0
2005-03-17 14:00:00,52.11,52.22,51.96,52.2,191100.0,28.6463,28.7068,28.5639,28.6958,191100.0
2005-03-17 14:30:00,52.19,52.26,52.1,52.14,184800.0,28.6903,28.7288,28.6408,28.6628,184800.0
2005-03-17 15:00:00,52.14,52.17,52.0,52.05,262600.0,28.6628,28.6793,28.5859,28.6134,262600.0
2005-03-17 15:30:00,52.07,52.22,51.83,52.21,514300.0,28.6244,28.7068,28.4924,28.7013,514300.0
2005-03-18 09:30:00,52.23,52.24,51.94,51.98,1000100.0,28.7123,28.7178,28.5529,28.5749,1000100.0
2005-03-18 10:00:00,51.92,52.16,51.65,51.96,326000.0,28.5419,28.6738,28.3935,28.5639,326000.0
2005-03-18 10:30:00,51.97,52.01,51.79,51.94,203400.0,28.5694,28.5914,28.4704,28.5529,203400.0
2005-03-18 11:00:00,51.95,52.11,51.93,52.11,197400.0,28.5584,28.6463,28.5474,28.6463,197400.0
2005-03-18 11:30:00,52.1,52.14,52.0,52.09,155500.0,28.6408,28.6628,28.5859,28.6354,155500.0
2005-03-18 12:00:00,52.1,52.17,52.07,52.15,120200.0,28.6408,28.6793,28.6244,28.6683,120200.0
2005-03-18 12:30:00,52.14,52.16,52.01,52.02,154300.0,28.6628,28.6738,28.5914,28.5969,154300.0
2005-03-18 13:00:00,52.01,52.1,52.0,52.08,317400.0,28.5914,28.6408,28.5859,28.6299,317400.0
2005-03-18 13:30:00,52.07,52.09,51.99,52.04,182700.0,28.6244,28.6354,28.5804,28.6079,182700.0
2005-03-18 14:00:00,52.05,52.17,52.0,52.02,134400.0,28.6134,28.6793,28.5859,28.5969,134400.0
2005-03-18 14:30:00,52.01,52.18,52.0,52.03,216400.0,28.5914,28.6848,28.5859,28.6024,216400.0
2005-03-18 15:00:00,52.02,52.11,52.0,52.07,324300.0,28.5969,28.6463,28.5859,28.6244,324300.0
2005-03-18 15:30:00,52.07,52.65,52.0,52.52,624400.0,28.6244,28.9432,28.5859,28.8717,624400.0
2005-03-21 09:30:00,52.52,52.65,52.31,52.55,291500.0,28.8717,28.9432,28.7563,28.8882,291500.0
2005-03-21 10:00:00,52.55,52.57,52.06,52.1,348000.0,28.8882,28.8992,28.6189,28.6408,348000.0
2005-03-21 10:30:00,52.1,52.23,52.01,52.21,164600.0,28.6408,28.7123,28.5914,28.7013,164600.0
2005-03-21 11:00:00,52.23,52.24,51.97,52.06,126800.0,28.7123,28.7178,28.5694,28.6189,126800.0
2005-03-21 11:30:00,52.06,52.2,52.0,52.16,130600.0,28.6189,28.6958,28.5859,28.6738,130600.0
2005-03-21 12:00:00,52.17,52.4,52.14,52.28,110300.0,28.6793,28.8058,28.6628,28.7398,110300.0
2005-03-21 12:30:00,52.27,52.27,52.14,52.22,60400.0,28.7343,28.7343,28.6628,28.7068,60400.0
2005-03-21 13:00:00,52.21,52.23,52.05,52.1,132800.0,28.7013,28.7123,28.6134,28.6408,132800.0
2005-03-21 13:30:00,52.12,52.2,52.05,52.13,133500.0,28.6518,28.6958,28.6134,28.6573,133500.0
2005-03-21 14:00:00,52.13,52.16,52.02,52.08,134100.0,28.6573,28.6738,28.5969,28.6299,134100.0
2005-03-21 14:30:00,52.08,52.18,52.07,52.11,109200.0,28.6299,28.6848,28.6244,28.6463,109200.0
2005-03-21 15:00:00,52.13,52.18,52.01,52.11,142500.0,28.6573,28.6848,28.5914,28.6463,142500.0
2005-03-21 15:30:00,52.11,52.13,52.0,52.02,242300.0,28.6463,28.6573,28.5859,28.5969,242300.0
2005-03-22 09:30:00,51.99,52.46,51.99,52.41,573300.0,28.5804,28.8388,28.5804,28.8113,573300.0
2005-03-22 10:00:00,52.4,52.43,52.0,52.24,291500.0,28.8058,28.8223,28.5859,28.7178,291500.0
2005-03-22 10:30:00,52.23,52.38,52.15,52.27,116000.0,28.7123,28.7948,28.6683,28.7343,116000.0
2005-03-22 11:00:00,52.21,52.27,52.05,52.12,144400.0,28.7013,28.7343,28.6134,28.6518,144400.0
2005-03-22 11:30:00,52.09,52.19,52.09,52.16,100200.0,28.6354,28.6903,28.6354,28.6738,100200.0
2005-03-22 12:00:00,52.17,52.27,52.16,52.24,121700.0,28.6793,28.7343,28.6738,28.7178,121700.0
2005-03-22 12:30:00,52.25,52.27,52.17,52.27,91800.0,28.7233,28.7343,28.6793,28.7343,91800.0
2005-03-22 13:00:00,52.26,52.32,52.17,52.28,131100.0,28.7288,28.7618,28.6793,28.7398,131100.0
2005-03-22 13:30:00,52.28,52.44,52.27,52.35,160700.0,28.7398,28.8278,28.7343,28.7783,160700.0
2005-03-22 14:00:00,52.36,52.46,52.13,52.2,192700.0,28.7838,28.8388,28.6573,28.6958,192700.0
2005-03-22 14:30:00,52.2,52.48,51.91,52.11,379700.0,28.6958,28.8497,28.5364,28.6463,379700.0
2005-03-22 15:00:00,52.11,52.15,51.8,52.15,263000.0,28.6463,28.6683,28.4759,28.6683,263000.0
2005-03-22 15:30:00,52.14,52.16,51.8,51.87,478200.0,28.6628,28.6738,28.4759,28.5144,478200.0
2005-03-23 09:30:00,51.8,52.27,51.65,52.27,471800.0,28.4759,28.7343,28.3935,28.7343,471800.0
2005-03-23 10:00:00,52.25,52.64,52.14,52.41,540600.0,28.7233,28.9377,28.6628,28.8113,540600.0
2005-03-23 10:30:00,52.41,52.54,52.15,52.36,401100.0,28.8113,28.8827,28.6683,28.7838,401100.0
2005-03-23 11:00:00,52.35,52.53,52.13,52.44,306200.0,28.7783,28.8772,28.6573,28.8278,306200.0
2005-03-23 11:30:00,52.4,52.53,52.35,52.53,403900.0,28.8058,28.8772,28.7783,28.8772,403900.0
2005-03-23 12:00:00,52.53,53.71,52.12,52.84,293800.0,28.8772,29.5259,28.6518,29.0476,293800.0
2005-03-23 12:30:00,52.85,57.1,52.1,52.74,212500.0,29.0531,31.3895,28.6408,28.9927,212500.0
2005-03-23 13:00:00,52.74,52.89,52.66,52.68,204900.0,28.9927,29.0751,28.9487,28.9597,204900.0
2005-03-23 13:30:00,52.66,52.98,52.64,52.98,261200.0,28.9487,29.1246,28.9377,29.1246,261200.0
2005-03-23 14:00:00,53.03,53.05,52.75,52.88,254600.0,29.1521,29.1631,28.9982,29.0696,254600.0
2005-03-23 14:30:00,52.88,52.93,52.71,52.72,333600.0,29.0696,29.0971,28.9762,28.9817,333600.0
2005-03-23 15:00:00,52.72,53.01,52.65,52.99,609700.0,28.9817,29.1411,28.9432,29.1301,609700.0
2005-03-23 15:30:00,52.98,52.98,52.8,52.87,683400.0,29.1246,29.1246,29.0257,29.0641,683400.0
2005-03-24 09:30:00,52.81,52.94,52.76,52.89,374400.0,29.0312,29.1026,29.0037,29.0751,374400.0
2005-03-24 10:00:00,52.89,52.94,52.83,52.94,289100.0,29.0751,29.1026,29.0422,29.1026,289100.0
2005-03-24 10:30:00,52.93,53.15,52.92,53.07,229500.0,29.0971,29.2181,29.0916,29.1741,229500.0
2005-03-24 11:00:00,53.07,53.13,52.93,53.07,220500.0,29.1741,29.2071,29.0971,29.1741,220500.0
2005-03-24 11:30:00,53.07,53.2,52.99,53.2,223300.0,29.1741,29.2456,29.1301,29.2456,223300.0
2005-03-24 12:00:00,53.2,53.39,53.19,53.3,187300.0,29.2456,29.35,29.2401,29.3005,187300.0
2005-03-24 12:30:00,53.3,53.47,53.25,53.37,205200.0,29.3005,29.394,29.273,29.339,205200.0
2005-03-24 13:00:00,53.37,53.37,53.23,53.25,167100.0,29.339,29.339,29.262,29.273,167100.0
2005-03-24 13:30:00,53.25,53.27,53.05,53.13,161200.0,29.273,29.284,29.1631,29.2071,161200.0
2005-03-24 14:00:00,53.12,53.25,53.08,53.12,114700.0,29.2016,29.273,29.1796,29.2016,114700.0
2005-03-24 14:30:00,53.12,53.16,52.88,52.98,169400.0,29.2016,29.2236,29.0696,29.1246,169400.0
2005-03-24 15:00:00,52.98,53.0,52.87,52.95,212500.0,29.1246,29.1356,29.0641,29.1081,212500.0
2005-03-24 15:30:00,52.93,52.98,52.85,52.9,344400.0,29.0971,29.1246,29.0531,29.0806,344400.0
2005-03-28 09:30:00,52.91,52.92,52.48,52.48,510500.0,29.0861,29.0916,28.8497,28.8497,510500.0
2005-03-28 10:00:00,52.48,52.59,52.06,52.2,446100.0,28.8497,28.9102,28.6189,28.6958,446100.0
2005-03-28 10:30:00,52.24,52.55,52.2,52.45,228300.0,28.7178,28.8882,28.6958,28.8333,228300.0
2005-03-28 11:00:00,52.44,52.55,52.44,52.48,187600.0,28.8278,28.8882,28.8278,28.8497,187600.0
2005-03-28 11:30:00,52.49,52.52,52.4,52.51,163300.0,28.8552,28.8717,28.8058,28.8662,163300.0
2005-03-28 12:00:00,52.51,52.64,52.37,52.62,101200.0,28.8662,28.9377,28.7893,28.9267,101200.0
2005-03-28 12:30:00,52.63,52.64,52.46,52.54,154200.0,28.9322,28.9377,28.8388,28.8827,154200.0
2005-03-28 13:00:00,52.54,52.68,52.52,52.52,83600.0,28.8827,28.9597,28.8717,28.8717,83600.0
2005-03-28 13:30:00,52.49,52.59,52.47,52.53,95200.0,28.8552,28.9102,28.8442,28.8772,95200.0
2005-03-28 14:00:00,52.53,52.85,52.52,52.75,183500.0,28.8772,29.0531,28.8717,28.9982,183500.0
2005-03-28 14:30:00,52.75,52.88,52.69,52.88,118500.0,28.9982,29.0696,28.9652,29.0696,118500.0
2005-03-28 15:00:00,52.84,52.84,52.68,52.76,192900.0,29.0476,29.0476,28.9597,29.0037,192900.0
2005-03-28 15:30:00,52.73,52.81,52.66,52.76,495500.0,28.9872,29.0312,28.9487,29.0037,495500.0
2005-03-29 09:30:00,52.55,52.6,51.99,52.12,690600.0,28.8882,28.9157,28.5804,28.6518,690600.0
2005-03-29 10:00:00,52.12,52.24,52.0,52.05,665000.0,28.6518,28.7178,28.5859,28.6134,665000.0
2005-03-29 10:30:00,52.05,52.15,51.91,51.98,369300.0,28.6134,28.6683,28.5364,28.5749,369300.0
2005-03-29 11:00:00,51.98,51.98,51.53,51.59,621200.0,28.5749,28.5749,28.3275,28.3605,621200.0
2005-03-29 11:30:00,51.59,51.76,51.54,51.62,278000.0,28.3605,28.4539,28.333,28.377,278000.0
2005-03-29 12:00:00,51.62,51.65,51.49,51.58,357300.0,28.377,28.3935,28.3055,28.355,357300.0
2005-03-29 12:30:00,51.58,51.7,51.32,51.59,334100.0,28.355,28.421,28.2121,28.3605,334100.0
2005-03-29 13:00:00,51.59,51.61,51.42,51.54,280400.0,28.3605,28.3715,28.267,28.333,280400.0
2005-03-29 13:30:00,51.54,51.7,51.49,51.62,231200.0,28.333,28.421,28.3055,28.377,231200.0
2005-03-29 14:00:00,51.62,51.69,51.49,51.59,318400.0,28.377,28.4155,28.3055,28.3605,318400.0
2005-03-29 14:30:00,51.6,51.88,51.5,51.83,250400.0,28.366,28.5199,28.311,28.4924,250400.0
2005-03-29 15:00:00,51.86,51.9,51.73,51.88,443700.0,28.5089,28.5309,28.4374,28.5199,443700.0
2005-03-29 15:30:00,51.92,51.96,51.65,51.74,629700.0,28.5419,28.5639,28.3935,28.4429,629700.0
2005-03-30 09:30:00,52.45,52.45,52.02,52.19,535300.0,28.8333,28.8333,28.5969,28.6903,535300.0
2005-03-30 10:00:00,52.21,52.45,52.18,52.32,355000.0,28.7013,28.8333,28.6848,28.7618,355000.0
2005-03-30 10:30:00,52.33,52.4,52.27,52.28,246800.0,28.7673,28.8058,28.7343,28.7398,246800.0
2005-03-30 11:00:00,52.28,52.4,52.22,52.35,328100.0,28.7398,28.8058,28.7068,28.7783,328100.0
2005-03-30 11:30:00,52.35,52.47,52.27,52.47,261100.0,28.7783,28.8442,28.7343,28.8442,261100.0
2005-03-30 12:00:00,52.48,52.51,52.42,52.5,153000.0,28.8497,28.8662,28.8168,28.8607,153000.0
2005-03-30 12:30:00,52.5,52.83,52.48,52.74,307900.0,28.8607,29.0422,28.8497,28.9927,307900.0
2005-03-30 13:00:00,52.73,52.75,52.59,52.66,176000.0,28.9872,28.9982,28.9102,28.9487,176000.0
2005-03-30 13:30:00,52.65,52.75,52.45,52.64,155100.0,28.9432,28.9982,28.8333,28.9377,155100.0
2005-03-30 14:00:00,52.63,52.77,52.36,52.36,214100.0,28.9322,29.0092,28.7838,28.7838,214100.0
2005-03-30 14:30:00,52.37,52.51,52.22,52.48,173500.0,28.7893,28.8662,28.7068,28.8497,173500.0
2005-03-30 15:00:00,52.48,52.5,52.38,52.42,215800.0,28.8497,28.8607,28.7948,28.8168,215800.0
2005-03-30 15:30:00,52.42,52.83,52.37,52.83,454100.0,28.8168,29.0422,28.7893,29.0422,454100.0
2005-03-31 09:30:00,52.77,52.77,52.22,52.42,265500.0,29.0092,29.0092,28.7068,28.8168,265500.0
2005-03-31 10:00:00,52.32,52.58,52.28,52.45,238900.0,28.7618,28.9047,28.7398,28.8333,238900.0
2005-03-31 10:30:00,52.47,52.55,52.38,52.5,178400.0,28.8442,28.8882,28.7948,28.8607,178400.0
2005-03-31 11:00:00,52.5,52.69,52.46,52.59,166200.0,28.8607,28.9652,28.8388,28.9102,166200.0
2005-03-31 11:30:00,52.59,52.67,52.47,52.5,287700.0,28.9102,28.9542,28.8442,28.8607,287700.0
2005-03-31 12:00:00,52.5,52.52,52.34,52.46,490300.0,28.8607,28.8717,28.7728,28.8388,490300.0
2005-03-31 12:30:00,52.45,52.47,52.34,52.43,60000.0,28.8333,28.8442,28.7728,28.8223,60000.0
2005-03-31 13:00:00,52.43,52.5,52.39,52.42,103400.0,28.8223,28.8607,28.8003,28.8168,103400.0
2005-03-31 13:30:00,52.41,52.5,52.32,52.36,111800.0,28.8113,28.8607,28.7618,28.7838,111800.0
2005-03-31 14:00:00,52.36,52.48,52.28,52.42,89500.0,28.7838,28.8497,28.7398,28.8168,89500.0
2005-03-31 14:30:00,52.43,52.49,52.35,52.4,95400.0,28.8223,28.8552,28.7783,28.8058,95400.0
2005-03-31 15:00:00,52.39,52.44,52.23,52.24,197800.0,28.8003,28.8278,28.7123,28.7178,197800.0
2005-03-31 15:30:00,52.24,52.31,52.05,52.09,416800.0,28.7178,28.7563,28.6134,28.6354,416800.0
2005-04-01 09:30:00,52.3,52.5,52.23,52.43,262500.0,28.7508,28.8607,28.7123,28.8223,262500.0
2005-04-01 10:00:00,52.43,52.55,52.29,52.3,546700.0,28.8223,28.8882,28.7453,28.7508,546700.0
2005-04-01 10:30:00,52.29,52.4,52.1,52.17,244300.0,28.7453,28.8058,28.6408,28.6793,244300.0
2005-04-01 11:00:00,52.17,52.31,52.06,52.1,231100.0,28.6793,28.7563,28.6189,28.6408,231100.0
2005-04-01 11:30:00,52.11,52.16,52.01,52.12,125200.0,28.6463,28.6738,28.5914,28.6518,125200.0
2005-04-01 12:00:00,52.13,52.15,51.85,51.85,181100.0,28.6573,28.6683,28.5034,28.5034,181100.0
2005-04-01 12:30:00,51.85,51.85,51.63,51.64,289600.0,28.5034,28.5034,28.3825,28.388,289600.0
2005-04-01 13:00:00,51.64,51.68,51.5,51.52,243800.0,28.388,28.41,28.311,28.322,243800.0
2005-04-01 13:30:00,51.51,51.52,51.16,51.27,316700.0,28.3165,28.322,28.1241,28.1846,316700.0
2005-04-01 14:00:00,51.23,51.42,51.17,51.17,273900.0,28.1626,28.267,28.1296,28.1296,273900.0
2005-04-01 14:30:00,51.16,51.29,51.09,51.19,442400.0,28.1241,28.1956,28.0856,28.1406,442400.0
2005-04-01 15:00:00,51.2,51.4,50.15,51.28,376700.0,28.1461,28.256,27.5689,28.1901,376700.0
2005-04-01 15:30:00,51.27,51.38,51.2,51.22,496300.0,28.1846,28.245,28.1461,28.1571,496300.0
2005-04-04 09:30:00,51.52,51.75,51.08,51.49,574600.0,28.322,28.4484,28.0801,28.3055,574600.0
2005-04-04 10:00:00,51.49,51.5,51.26,51.35,398600.0,28.3055,28.311,28.1791,28.2286,398600.0
2005-04-04 10:30:00,51.35,51.4,51.3,51.35,278500.0,28.2286,28.256,28.2011,28.2286,278500.0
2005-04-04 11:00:00,51.34,51.41,51.28,51.36,266200.0,28.2231,28.2615,28.1901,28.2341,266200.0
2005-04-04 11:30:00,51.36,51.45,51.31,51.34,271000.0,28.2341,28.2835,28.2066,28.2231,271000.0
2005-04-04 12:00:00,51.34,51.38,51.2,51.2,267000.0,28.2231,28.245,28.1461,28.1461,267000.0
2005-04-04 12:30:00,51.19,51.29,51.11,51.23,256200.0,28.1406,28.1956,28.0966,28.1626,256200.0
2005-04-04 13:00:00,51.22,51.27,51.12,51.23,329500.0,28.1571,28.1846,28.1021,28.1626,329500.0
2005-04-04 13:30:00,51.23,51.43,51.23,51.35,226000.0,28.1626,28.2725,28.1626,28.2286,226000.0
2005-04-04 14:00:00,51.34,51.38,51.17,51.3,254700.0,28.2231,28.245,28.1296,28.2011,254700.0
2005-04-04 14:30:00,51.3,51.48,51.29,51.44,328800.0,28.2011,28.3,28.1956,28.278,328800.0
2005-04-04 15:00:00,51.44,51.47,51.33,51.38,232700.0,28.278,28.2945,28.2176,28.245,232700.0
2005-04-04 15:30:00,51.39,51.5,51.28,51.33,412900.0,28.2505,28.311,28.1901,28.2176,412900.0
2005-04-05 09:30:00,51.62,52.16,51.62,52.14,575200.0,28.377,28.6738,28.377,28.6628,575200.0
2005-04-05 10:00:00,52.15,52.56,52.14,52.44,579400.0,28.6683,28.8937,28.6628,28.8278,579400.0
2005-04-05 10:30:00,52.44,52.59,52.35,52.38,244500.0,28.8278,28.9102,28.7783,28.7948,244500.0
2005-04-05 11:00:00,52.38,52.47,52.27,52.4,186000.0,28.7948,28.8442,28.7343,28.8058,186000.0
2005-04-05 11:30:00,52.39,52.39,52.26,52.3,234800.0,28.8003,28.8003,28.7288,28.7508,234800.0
2005-04-05 12:00:00,52.31,52.49,52.28,52.43,109800.0,28.7563,28.8552,28.7398,28.8223,109800.0
2005-04-05 12:30:00,52.42,52.55,52.38,52.5,92900.0,28.8168,28.8882,28.7948,28.8607,92900.0
2005-04-05 13:00:00,52.5,52.9,52.5,52.68,342200.0,28.8607,29.0806,28.8607,28.9597,342200.0
2005-04-05 13:30:00,52.67,53.0,52.55,53.0,222600.0,28.9542,29.1356,28.8882,29.1356,222600.0
2005-04-05 14:00:00,52.98,53.14,52.72,52.95,305800.0,29.1246,29.2126,28.9817,29.1081,305800.0
2005-04-05 14:30:00,52.94,53.05,52.69,52.73,216900.0,29.1026,29.1631,28.9652,28.9872,216900.0
2005-04-05 15:00:00,52.73,52.99,52.72,52.9,210900.0,28.9872,29.1301,28.9817,29.0806,210900.0
2005-04-05 15:30:00,52.92,53.3,52.92,53.15,768300.0,29.0916,29.3005,29.0916,29.2181,768300.0
2005-04-06 09:30:00,53.35,53.45,52.81,53.05,391700.0,29.328,29.383,29.0312,29.1631,391700.0
2005-04-06 10:00:00,53.06,53.2,52.94,53.16,338500.0,29.1686,29.2456,29.1026,29.2236,338500.0
2005-04-06 10:30:00,53.15,53.33,53.08,53.3,532100.0,29.2181,29.317,29.1796,29.3005,532100.0
2005-04-06 11:00:00,53.29,53.36,53.25,53.27,273800.0,29.295,29.3335,29.273,29.284,273800.0
2005-04-06 11:30:00,53.3,53.34,53.18,53.28,181900.0,29.3005,29.3225,29.2346,29.2895,181900.0
2005-04-06 12:00:00,53.28,53.38,53.24,53.36,206500.0,29.2895,29.3445,29.2675,29.3335,206500.0
2005-04-06 12:30:00,53.36,53.48,53.34,53.46,234500.0,29.3335,29.3995,29.3225,29.3885,234500.0
2005-04-06 13:00:00,53.46,53.61,53.42,53.49,245700.0,29.3885,29.4709,29.3665,29.405,245700.0
2005-04-06 13:30:00,53.49,53.66,53.43,53.61,240100.0,29.405,29.4984,29.372,29.4709,240100.0
2005-04-06 14:00:00,53.61,53.75,53.57,53.64,291900.0,29.4709,29.5479,29.4489,29.4874,291900.0
2005-04-06 14:30:00,53.65,53.73,53.56,53.57,146600.0,29.4929,29.5369,29.4435,29.4489,146600.0
2005-04-06 15:00:00,53.57,53.57,53.3,53.33,215300.0,29.4489,29.4489,29.3005,29.317,215300.0
2005-04-06 15:30:00,53.37,53.56,53.31,53.53,533100.0,29.339,29.4435,29.306,29.427,533100.0
2005-04-07 09:30:00,53.24,53.49,53.1,53.41,282000.0,29.2675,29.405,29.1906,29.361,282000.0
2005-04-07 10:00:00,53.42,53.67,53.38,53.64,134900.0,29.3665,29.5039,29.3445,29.4874,134900.0
2005-04-07 10:30:00,53.68,53.85,53.61,53.76,164000.0,29.5094,29.6029,29.4709,29.5534,164000.0
2005-04-07 11:00:00,53.76,53.87,53.74,53.74,145800.0,29.5534,29.6139,29.5424,29.5424,145800.0
2005-04-07 11:30:00,53.75,53.91,53.74,53.83,115000.0,29.5479,29.6359,29.5424,29.5919,115000.0
2005-04-07 12:00:00,53.81,53.9,53.74,53.9,65800.0,29.5809,29.6304,29.5424,29.6304,65800.0
2005-04-07 12:30:00,53.9,54.05,53.8,54.02,234000.0,29.6304,29.7128,29.5754,29.6963,234000.0
2005-04-07 13:00:00,54.02,54.04,53.89,53.92,144700.0,29.6963,29.7073,29.6249,29.6414,144700.0
2005-04-07 13:30:00,53.92,54.01,53.88,53.99,342600.0,29.6414,29.6908,29.6194,29.6798,342600.0
2005-04-07 14:00:00,54.01,54.09,53.99,54.09,195200.0,29.6908,29.7348,29.6798,29.7348,195200.0
2005-04-07 14:30:00,54.09,54.3,54.09,54.25,311400.0,29.7348,29.8503,29.7348,29.8228,311400.0
2005-04-07 15:00:00,54.25,54.39,54.21,54.37,397000.0,29.8228,29.8997,29.8008,29.8887,397000.0
2005-04-07 15:30:00,54.38,54.44,53.98,54.0,710100.0,29.8942,29.9272,29.6743,29.6853,710100.0
2005-04-08 09:30:00,54.15,54.3,54.01,54.11,278200.0,29.7678,29.8503,29.6908,29.7458,278200.0
2005-04-08 10:00:00,54.1,54.28,54.06,54.25,254600.0,29.7403,29.8393,29.7183,29.8228,254600.0
2005-04-08 10:30:00,54.26,54.28,54.13,54.26,262300.0,29.8283,29.8393,29.7568,29.8283,262300.0
2005-04-08 11:00:00,54.26,54.45,54.2,54.35,253500.0,29.8283,29.9327,29.7953,29.8777,253500.0
2005-04-08 11:30:00,54.38,54.47,54.18,54.45,352400.0,29.8942,29.9437,29.7843,29.9327,352400.0
2005-04-08 12:00:00,54.45,54.54,54.36,54.5,465700.0,29.9327,29.9822,29.8832,29.9602,465700.0
2005-04-08 12:30:00,54.49,54.49,54.11,54.25,179800.0,29.9547,29.9547,29.7458,29.8228,179800.0
2005-04-08 13:00:00,54.25,54.25,54.06,54.18,208300.0,29.8228,29.8228,29.7183,29.7843,208300.0
2005-04-08 13:30:00,54.18,54.67,54.18,54.52,308900.0,29.7843,30.0537,29.7843,29.9712,308900.0
2005-04-08 14:00:00,54.53,54.59,54.29,54.45,275900.0,29.9767,30.0097,29.8448,29.9327,275900.0
2005-04-08 14:30:00,54.45,54.55,54.41,54.51,315900.0,29.9327,29.9877,29.9107,29.9657,315900.0
2005-04-08 15:00:00,54.5,54.52,54.26,54.3,361000.0,29.9602,29.9712,29.8283,29.8503,361000.0
2005-04-08 15:30:00,54.29,54.41,54.19,54.26,416300.0,29.8448,29.9107,29.7898,29.8283,416300.0
2005-04-11 09:30:00,54.31,54.68,54.31,54.57,245100.0,29.8557,30.0591,29.8557,29.9987,245100.0
2005-04-11 10:00:00,54.57,54.58,54.32,54.41,178500.0,29.9987,30.0042,29.8612,29.9107,178500.0
2005-04-11 10:30:00,54.39,54.54,54.31,54.34,160600.0,29.8997,29.9822,29.8557,29.8722,160600.0
2005-04-11 11:00:00,54.34,54.44,54.15,54.26,189200.0,29.8722,29.9272,29.7678,29.8283,189200.0
2005-04-11 11:30:00,54.26,54.36,54.01,54.34,169900.0,29.8283,29.8832,29.6908,29.8722,169900.0
2005-04-11 12:00:00,54.33,54.49,54.31,54.47,60500.0,29.8667,29.9547,29.8557,29.9437,60500.0
2005-04-11 12:30:00,54.47,54.55,54.32,54.41,102000.0,29.9437,29.9877,29.8612,29.9107,102000.0
2005-04-11 13:00:00,54.41,54.45,54.35,54.42,134300.0,29.9107,29.9327,29.8777,29.9162,134300.0
2005-04-11 13:30:00,54.42,54.44,54.3,54.39,222300.0,29.9162,29.9272,29.8503,29.8997,222300.0
2005-04-11 14:00:00,54.36,54.5,54.33,54.38,153400.0,29.8832,29.9602,29.8667,29.8942,153400.0
2005-04-11 14:30:00,54.39,54.46,54.35,54.43,132800.0,29.8997,29.9382,29.8777,29.9217,132800.0
2005-04-11 15:00:00,54.43,54.46,54.21,54.32,359700.0,29.9217,29.9382,29.8008,29.8612,359700.0
2005-04-11 15:30:00,54.32,54.65,54.29,54.35,418100.0,29.8612,30.0427,29.8448,29.8777,418100.0
2005-04-12 09:30:00,54.05,54.1,53.29,53.3,454300.0,29.7128,29.7403,29.295,29.3005,454300.0
2005-04-12 10:00:00,53.31,53.32,53.1,53.23,508300.0,29.306,29.3115,29.1906,29.262,508300.0
2005-04-12 10:30:00,53.21,53.35,53.15,53.18,425500.0,29.251,29.328,29.2181,29.2346,425500.0
2005-04-12 11:00:00,53.18,53.23,53.1,53.11,256100.0,29.2346,29.262,29.1906,29.1961,256100.0
2005-04-12 11:30:00,53.12,53.2,53.1,53.15,233300.0,29.2016,29.2456,29.1906,29.2181,233300.0
2005-04-12 12:00:00,53.15,53.16,53.1,53.14,144700.0,29.2181,29.2236,29.1906,29.2126,144700.0
2005-04-12 12:30:00,53.13,53.23,53.1,53.16,214400.0,29.2071,29.262,29.1906,29.2236,214400.0
2005-04-12 13:00:00,53.15,53.2,53.14,53.14,179900.0,29.2181,29.2456,29.2126,29.2126,179900.0
2005-04-12 13:30:00,53.14,53.14,52.95,52.95,264600.0,29.2126,29.2126,29.1081,29.1081,264600.0
2005-04-12 14:00:00,52.96,53.53,52.9,53.43,630400.0,29.1136,29.427,29.0806,29.372,630400.0
2005-04-12 14:30:00,53.44,53.82,53.38,53.76,621400.0,29.3775,29.5864,29.3445,29.5534,621400.0
2005-04-12 15:00:00,53.77,53.85,53.65,53.74,451700.0,29.5589,29.6029,29.4929,29.5424,451700.0
2005-04-12 15:30:00,53.74,53.94,53.73,53.82,401300.0,29.5424,29.6523,29.5369,29.5864,401300.0
2005-04-13 09:30:00,53.8,53.84,53.44,53.61,684400.0,29.5754,29.5974,29.3775,29.4709,684400.0
2005-04-13 10:00:00,53.62,53.67,53.44,53.6,632300.0,29.4764,29.5039,29.3775,29.4654,632300.0
2005-04-13 10:30:00,53.6,53.71,53.5,53.62,356900.0,29.4654,29.5259,29.4105,29.4764,356900.0
2005-04-13 11:00:00,53.62,53.73,53.6,53.65,527300.0,29.4764,29.5369,29.4654,29.4929,527300.0
2005-04-13 11:30:00,53.64,54.7,53.61,54.49,1291500.0,29.4874,30.0701,29.4709,29.9547,1291500.0
2005-04-13 12:00:00,54.43,55.75,54.43,55.35,2037400.0,29.9217,30.6474,29.9217,30.4275,2037400.0
2005-04-13 12:30:00,55.33,56.34,55.31,56.25,1686500.0,30.4165,30.9717,30.4055,30.9222,1686500.0
2005-04-13 13:00:00,56.25,56.89,56.25,56.61,1669100.0,30.9222,31.274,30.9222,31.1201,1669100.0
2005-04-13 13:30:00,56.61,56.71,55.2,56.5,1298900.0,31.1201,31.1751,30.345,31.0597,1298900.0
2005-04-13 14:00:00,56.5,56.71,56.37,56.45,951100.0,31.0597,31.1751,30.9882,31.0322,951100.0
2005-04-13 14:30:00,56.46,57.17,56.45,56.95,1657300.0,31.0377,31.428,31.0322,31.307,1657300.0
2005-04-13 15:00:00,56.96,57.3,56.8,57.24,1681600.0,31.3125,31.4994,31.2246,31.4665,1681600.0
2005-04-13 15:30:00,57.25,57.9,57.1,57.17,2633400.0,31.472,31.8293,31.3895,31.428,2633400.0
2005-04-14 09:30:00,56.88,56.89,56.0,56.11,1662300.0,31.2686,31.274,30.7848,30.8453,1662300.0
2005-04-14 10:00:00,56.12,56.43,56.1,56.33,1090800.0,30.8508,31.0212,30.8398,30.9662,1090800.0
2005-04-14 10:30:00,56.33,56.34,55.95,56.08,1378700.0,30.9662,30.9717,30.7573,30.8288,1378700.0
2005-04-14 11:00:00,56.06,56.22,56.0,56.14,702000.0,30.8178,30.9057,30.7848,30.8618,702000.0
2005-04-14 11:30:00,56.14,56.49,56.12,56.49,605800.0,30.8618,31.0542,30.8508,31.0542,605800.0
2005-04-14 12:00:00,56.49,56.71,56.48,56.64,617700.0,31.0542,31.1751,31.0487,31.1366,617700.0
2005-04-14 12:30:00,56.64,57.09,56.62,56.9,1260900.0,31.1366,31.384,31.1256,31.2795,1260900.0
2005-04-14 13:00:00,56.91,56.95,56.5,56.52,1061000.0,31.285,31.307,31.0597,31.0706,1061000.0
2005-04-14 13:30:00,56.52,56.6,56.34,56.38,862400.0,31.0706,31.1146,30.9717,30.9937,862400.0
2005-04-14 14:00:00,56.37,56.51,56.05,56.09,1081200.0,30.9882,31.0652,30.8123,30.8343,1081200.0
2005-04-14 14:30:00,56.08,56.09,55.5,55.52,1084000.0,30.8288,30.8343,30.5099,30.5209,1084000.0
2005-04-14 15:00:00,55.51,55.75,55.3,55.69,1437400.0,30.5154,30.6474,30.4,30.6144,1437400.0
2005-04-14 15:30:00,55.68,56.24,55.15,55.23,2448400.0,30.6089,30.9167,30.3175,30.3615,2448400.0
2005-04-15 09:30:00,59.0,59.85,58.05,58.32,8794600.0,32.434,32.9012,31.9117,32.0602,8794600.0
2005-04-15 10:00:00,58.32,58.45,57.43,58.02,5819900.0,32.0602,32.1316,31.5709,31.8952,5819900.0
2005-04-15 10:30:00,57.95,59.7,57.87,58.97,2979600.0,31.8568,32.8188,31.8128,32.4175,2979600.0
2005-04-15 11:00:00,58.96,59.26,58.53,58.65,2985700.0,32.412,32.5769,32.1756,32.2416,2985700.0
2005-04-15 11:30:00,58.65,59.47,58.52,59.39,1965300.0,32.2416,32.6923,32.1701,32.6484,1965300.0
2005-04-15 12:00:00,59.39,59.63,59.25,59.47,2220800.0,32.6484,32.7803,32.5714,32.6923,2220800.0
2005-04-15 12:30:00,59.47,59.6,59.2,59.55,889600.0,32.6923,32.7638,32.5439,32.7363,889600.0
2005-04-15 13:00:00,59.54,59.76,59.49,59.61,1075700.0,32.7308,32.8518,32.7033,32.7693,1075700.0
2005-04-15 13:30:00,59.61,59.69,59.3,59.48,1250100.0,32.7693,32.8133,32.5989,32.6978,1250100.0
2005-04-15 14:00:00,59.51,59.54,59.2,59.38,896600.0,32.7143,32.7308,32.5439,32.6429,896600.0
2005-04-15 14:30:00,59.4,59.42,58.88,58.93,1081000.0,32.6539,32.6649,32.368,32.3955,1081000.0
2005-04-15 15:00:00,58.92,58.94,58.45,58.6,1741900.0,32.39,32.401,32.1316,32.2141,1741900.0
2005-04-15 15:30:00,58.6,58.67,58.0,58.08,3149200.0,32.2141,32.2526,31.8842,31.9282,3149200.0
2005-04-18 09:30:00,58.15,58.6,58.0,58.1,1862900.0,31.9667,32.2141,31.8842,31.9392,1862900.0
2005-04-18 10:00:00,58.09,58.46,57.76,58.27,1356900.0,31.9337,32.1371,31.7523,32.0327,1356900.0
2005-04-18 10:30:00,58.26,58.48,58.24,58.44,736900.0,32.0272,32.1481,32.0162,32.1261,736900.0
2005-04-18 11:00:00,58.46,58.94,58.3,58.94,1067200.0,32.1371,32.401,32.0492,32.401,1067200.0
2005-04-18 11:30:00,58.93,59.19,58.71,59.15,894000.0,32.3955,32.5384,32.2746,32.5164,894000.0
2005-04-18 12:00:00,59.15,59.16,58.95,59.12,601600.0,32.5164,32.5219,32.4065,32.4999,601600.0
2005-04-18 12:30:00,59.09,59.22,59.03,59.03,357700.0,32.4835,32.5549,32.4505,32.4505,357700.0
2005-04-18 13:00:00,59.03,59.08,58.91,59.05,757400.0,32.4505,32.478,32.3845,32.4615,757400.0
2005-04-18 13:30:00,59.04,59.07,58.97,58.98,762800.0,32.456,32.4725,32.4175,32.423,762800.0
2005-04-18 14:00:00,58.97,59.02,58.91,58.99,567900.0,32.4175,32.445,32.3845,32.4285,567900.0
2005-04-18 14:30:00,58.99,59.01,58.68,58.89,866400.0,32.4285,32.4395,32.2581,32.3735,866400.0
2005-04-18 15:00:00,58.89,58.94,58.79,58.93,686200.0,32.3735,32.401,32.3185,32.3955,686200.0
2005-04-18 15:30:00,58.93,59.06,58.9,58.94,1325400.0,32.3955,32.467,32.379,32.401,1325400.0
2005-04-19 09:30:00,59.0,59.57,59.0,59.4,818300.0,32.434,32.7473,32.434,32.6539,818300.0
2005-04-19 10:00:00,59.38,59.68,59.3,59.43,633500.0,32.6429,32.8078,32.5989,32.6704,633500.0
2005-04-19 10:30:00,59.44,59.54,59.31,59.43,549000.0,32.6759,32.7308,32.6044,32.6704,549000.0
2005-04-19 11:00:00,59.43,59.43,59.16,59.27,448500.0,32.6704,32.6704,32.5219,32.5824,448500.0
2005-04-19 11:30:00,59.27,59.39,59.24,59.31,359000.0,32.5824,32.6484,32.5659,32.6044,359000.0
2005-04-19 12:00:00,59.31,59.41,59.22,59.32,201700.0,32.6044,32.6594,32.5549,32.6099,201700.0
2005-04-19 12:30:00,59.31,59.49,59.29,59.39,222700.0,32.6044,32.7033,32.5934,32.6484,222700.0
2005-04-19 13:00:00,59.4,59.47,59.29,59.34,249000.0,32.6539,32.6923,32.5934,32.6209,249000.0
2005-04-19 13:30:00,59.34,59.48,59.34,59.44,191100.0,32.6209,32.6978,32.6209,32.6759,191100.0
2005-04-19 14:00:00,59.44,59.67,59.2,59.48,581900.0,32.6759,32.8023,32.5439,32.6978,581900.0
2005-04-19 14:30:00,59.48,59.61,59.44,59.5,439400.0,32.6978,32.7693,32.6759,32.7088,439400.0
2005-04-19 15:00:00,59.5,59.51,59.17,59.28,453100.0,32.7088,32.7143,32.5274,32.5879,453100.0
2005-04-19 15:30:00,59.28,59.55,59.27,59.41,641800.0,32.5879,32.7363,32.5824,32.6594,641800.0
2005-04-20 09:30:00,59.25,59.34,58.88,59.17,755600.0,32.5714,32.6209,32.368,32.5274,755600.0
2005-04-20 10:00:00,59.18,59.55,59.04,59.5,438300.0,32.5329,32.7363,32.456,32.7088,438300.0
2005-04-20 10:30:00,59.5,59.51,59.02,59.5,392300.0,32.7088,32.7143,32.445,32.7088,392300.0
2005-04-20 11:00:00,59.51,59.7,59.43,59.47,300300.0,32.7143,32.8188,32.6704,32.6923,300300.0
2005-04-20 11:30:00,59.5,59.5,59.12,59.13,473700.0,32.7088,32.7088,32.4999,32.5054,473700.0
2005-04-20 12:00:00,59.13,59.35,59.01,59.02,833800.0,32.5054,32.6264,32.4395,32.445,833800.0
2005-04-20 12:30:00,59.01,59.04,58.82,58.85,489600.0,32.4395,32.456,32.335,32.3515,489600.0
2005-04-20 13:00:00,58.9,58.99,58.55,58.77,351200.0,32.379,32.4285,32.1866,32.3075,351200.0
2005-04-20 13:30:00,58.76,58.87,58.74,58.77,949000.0,32.302,32.3625,32.291,32.3075,949000.0
2005-04-20 14:00:00,58.77,58.79,58.41,58.54,393800.0,32.3075,32.3185,32.1096,32.1811,393800.0
2005-04-20 14:30:00,58.57,58.63,58.52,58.56,208400.0,32.1976,32.2306,32.1701,32.1921,208400.0
2005-04-20 15:00:00,58.57,58.66,58.12,58.26,519500.0,32.1976,32.2471,31.9502,32.0272,519500.0
2005-04-20 15:30:00,58.26,58.35,58.01,58.02,851100.0,32.0272,32.0767,31.8897,31.8952,851100.0
2005-04-21 09:30:00,58.97,58.99,58.27,58.55,583100.0,32.4175,32.4285,32.0327,32.1866,583100.0
2005-04-21 10:00:00,58.57,58.58,58.22,58.28,354400.0,32.1976,32.2031,32.0052,32.0382,354400.0
2005-04-21 10:30:00,58.29,58.48,58.21,58.35,294600.0,32.0437,32.1481,31.9997,32.0767,294600.0
2005-04-21 11:00:00,58.34,58.35,58.03,58.16,216900.0,32.0712,32.0767,31.9007,31.9722,216900.0
2005-04-21 11:30:00,58.15,58.21,58.07,58.18,370500.0,31.9667,31.9997,31.9227,31.9832,370500.0
2005-04-21 12:00:00,58.18,58.54,58.17,58.48,244000.0,31.9832,32.1811,31.9777,32.1481,244000.0
2005-04-21 12:30:00,58.48,58.52,58.43,58.47,832700.0,32.1481,32.1701,32.1206,32.1426,832700.0
2005-04-21 13:00:00,58.48,58.84,58.48,58.65,235400.0,32.1481,32.346,32.1481,32.2416,235400.0
2005-04-21 13:30:00,58.63,58.92,58.57,58.89,222400.0,32.2306,32.39,32.1976,32.3735,222400.0
2005-04-21 14:00:00,58.9,58.9,58.75,58.79,619800.0,32.379,32.379,32.2965,32.3185,619800.0
2005-04-21 14:30:00,58.79,58.81,58.55,58.56,255300.0,32.3185,32.3295,32.1866,32.1921,255300.0
2005-04-21 15:00:00,58.56,58.6,58.48,58.49,440400.0,32.1921,32.2141,32.1481,32.1536,440400.0
2005-04-21 15:30:00,58.49,58.53,58.34,58.49,653900.0,32.1536,32.1756,32.0712,32.1536,653900.0
2005-04-22 09:30:00,58.25,58.39,58.02,58.18,508800.0,32.0217,32.0986,31.8952,31.9832,508800.0
2005-04-22 10:00:00,58.18,58.26,58.12,58.24,262700.0,31.9832,32.0272,31.9502,32.0162,262700.0
2005-04-22 10:30:00,58.25,58.52,58.23,58.49,451200.0,32.0217,32.1701,32.0107,32.1536,451200.0
2005-04-22 11:00:00,58.49,58.7,58.42,58.57,134400.0,32.1536,32.2691,32.1151,32.1976,134400.0
2005-04-22 11:30:00,58.57,58.6,58.44,58.46,131900.0,32.1976,32.2141,32.1261,32.1371,131900.0
2005-04-22 12:00:00,58.45,58.58,58.4,58.57,136700.0,32.1316,32.2031,32.1041,32.1976,136700.0
2005-04-22 12:30:00,58.56,58.74,58.46,58.61,467300.0,32.1921,32.291,32.1371,32.2196,467300.0
2005-04-22 13:00:00,58.62,58.62,58.42,58.49,91600.0,32.2251,32.2251,32.1151,32.1536,91600.0
2005-04-22 13:30:00,58.49,58.6,58.38,58.56,145700.0,32.1536,32.2141,32.0931,32.1921,145700.0
2005-04-22 14:00:00,58.54,58.54,58.24,58.31,145000.0,32.1811,32.1811,32.0162,32.0547,145000.0
2005-04-22 14:30:00,58.31,58.36,58.2,58.3,252000.0,32.0547,32.0821,31.9942,32.0492,252000.0
2005-04-22 15:00:00,58.3,58.45,58.21,58.27,468900.0,32.0492,32.1316,31.9997,32.0327,468900.0
2005-04-22 15:30:00,58.24,58.55,58.13,58.54,626500.0,32.0162,32.1866,31.9557,32.1811,626500.0
2005-04-25 09:30:00,58.56,58.8,58.52,58.73,172800.0,32.1921,32.324,32.1701,32.2855,172800.0
2005-04-25 10:00:00,58.72,59.19,58.7,59.01,439000.0,32.2801,32.5384,32.2691,32.4395,439000.0
2005-04-25 10:30:00,59.01,59.05,58.79,58.9,302200.0,32.4395,32.4615,32.3185,32.379,302200.0
2005-04-25 11:00:00,58.89,58.93,58.66,58.89,313400.0,32.3735,32.3955,32.2471,32.3735,313400.0
2005-04-25 11:30:00,58.89,58.96,58.78,58.86,242200.0,32.3735,32.412,32.313,32.357,242200.0
2005-04-25 12:00:00,58.86,58.88,58.77,58.8,260500.0,32.357,32.368,32.3075,32.324,260500.0
2005-04-25 12:30:00,58.81,58.91,58.72,58.75,260800.0,32.3295,32.3845,32.2801,32.2965,260800.0
2005-04-25 13:00:00,58.75,58.81,58.71,58.8,176400.0,32.2965,32.3295,32.2746,32.324,176400.0
2005-04-25 13:30:00,58.81,59.01,58.73,58.79,504900.0,32.3295,32.4395,32.2855,32.3185,504900.0
2005-04-25 14:00:00,58.8,58.91,58.76,58.88,259800.0,32.324,32.3845,32.302,32.368,259800.0
2005-04-25 14:30:00,58.89,58.89,58.75,58.78,153200.0,32.3735,32.3735,32.2965,32.313,153200.0
2005-04-25 15:00:00,58.78,58.78,58.51,58.67,291500.0,32.313,32.313,32.1646,32.2526,291500.0
2005-04-25 15:30:00,58.64,58.75,58.55,58.75,481300.0,32.2361,32.2965,32.1866,32.2965,481300.0
2005-04-26 09:30:00,58.25,58.75,58.13,58.45,525900.0,32.0217,32.2965,31.9557,32.1316,525900.0
2005-04-26 10:00:00,58.47,58.74,58.44,58.69,302400.0,32.1426,32.291,32.1261,32.2636,302400.0
2005-04-26 10:30:00,58.71,58.99,58.67,58.78,310100.0,32.2746,32.4285,32.2526,32.313,310100.0
2005-04-26 11:00:00,58.79,58.89,58.76,58.82,176200.0,32.3185,32.3735,32.302,32.335,176200.0
2005-04-26 11:30:00,58.83,58.85,58.75,58.8,158300.0,32.3405,32.3515,32.2965,32.324,158300.0
2005-04-26 12:00:00,58.8,58.8,58.71,58.77,105700.0,32.324,32.324,32.2746,32.3075,105700.0
2005-04-26 12:30:00,58.76,58.9,58.75,58.83,142400.0,32.302,32.379,32.2965,32.3405,142400.0
2005-04-26 13:00:00,58.82,58.87,58.6,58.7,125500.0,32.335,32.3625,32.2141,32.2691,125500.0
2005-04-26 13:30:00,58.7,58.88,58.62,58.75,158200.0,32.2691,32.368,32.2251,32.2965,158200.0
2005-04-26 14:00:00,58.74,58.79,58.56,58.69,331600.0,32.291,32.3185,32.1921,32.2636,331600.0
2005-04-26 14:30:00,58.69,58.77,58.56,58.59,333000.0,32.2636,32.3075,32.1921,32.2086,333000.0
2005-04-26 15:00:00,58.59,58.74,58.59,58.7,269500.0,32.2086,32.291,32.2086,32.2691,269500.0
2005-04-26 15:30:00,58.7,58.74,58.35,58.44,316700.0,32.2691,32.291,32.0767,32.1261,316700.0
2005-04-27 09:30:00,58.2,58.25,57.52,57.52,374800.0,31.9942,32.0217,31.6204,31.6204,374800.0
2005-04-27 10:00:00,57.52,57.62,57.21,57.3,2221000.0,31.6204,31.6753,31.45,31.4994,2221000.0
2005-04-27 10:30:00,57.3,57.91,57.28,57.87,432000.0,31.4994,31.8348,31.4884,31.8128,432000.0
2005-04-27 11:00:00,57.89,58.04,57.75,57.81,343500.0,31.8238,31.9062,31.7468,31.7798,343500.0
2005-04-27 11:30:00,57.81,58.0,57.8,58.0,216600.0,31.7798,31.8842,31.7743,31.8842,216600.0
2005-04-27 12:00:00,58.03,58.19,57.97,57.99,135700.0,31.9007,31.9887,31.8678,31.8787,135700.0
2005-04-27 12:30:00,57.98,58.03,57.9,58.02,115900.0,31.8733,31.9007,31.8293,31.8952,115900.0
2005-04-27 13:00:00,58.02,58.25,58.0,58.11,109000.0,31.8952,32.0217,31.8842,31.9447,109000.0
2005-04-27 13:30:00,58.11,58.11,57.95,58.05,101200.0,31.9447,31.9447,31.8568,31.9117,101200.0
2005-04-27 14:00:00,58.02,58.07,57.94,57.99,164400.0,31.8952,31.9227,31.8513,31.8787,164400.0
2005-04-27 14:30:00,57.99,58.14,57.98,58.02,151200.0,31.8787,31.9612,31.8733,31.8952,151200.0
2005-04-27 15:00:00,58.03,58.09,57.9,58.02,194300.0,31.9007,31.9337,31.8293,31.8952,194300.0
2005-04-27 15:30:00,58.02,58.29,57.99,58.22,350200.0,31.8952,32.0437,31.8787,32.0052,350200.0
2005-04-28 09:30:00,58.23,58.5,58.2,58.37,401600.0,32.0107,32.1591,31.9942,32.0876,401600.0
2005-04-28 10:00:00,58.36,58.41,57.99,58.14,282900.0,32.0821,32.1096,31.8787,31.9612,282900.0
2005-04-28 10:30:00,58.14,58.45,58.13,58.32,274500.0,31.9612,32.1316,31.9557,32.0602,274500.0
2005-04-28 11:00:00,58.32,58.48,58.3,58.36,122400.0,32.0602,32.1481,32.0492,32.0821,122400.0
2005-04-28 11:30:00,58.36,58.45,58.18,58.34,131600.0,32.0821,32.1316,31.9832,32.0712,131600.0
2005-04-28 12:00:00,58.35,58.38,58.21,58.35,132700.0,32.0767,32.0931,31.9997,32.0767,132700.0
2005-04-28 12:30:00,58.36,58.42,58.24,58.3,53000.0,32.0821,32.1151,32.0162,32.0492,53000.0
2005-04-28 13:00:00,58.3,58.35,58.28,58.31,80800.0,32.0492,32.0767,32.0382,32.0547,80800.0
2005-04-28 13:30:00,58.31,58.31,57.25,58.24,1029200.0,32.0547,32.0547,31.472,32.0162,1029200.0
2005-04-28 14:00:00,58.25,58.28,58.03,58.08,202700.0,32.0217,32.0382,31.9007,31.9282,202700.0
2005-04-28 14:30:00,58.08,58.19,57.97,58.13,340600.0,31.9282,31.9887,31.8678,31.9557,340600.0
2005-04-28 15:00:00,58.12,58.16,58.0,58.11,203300.0,31.9502,31.9722,31.8842,31.9447,203300.0
2005-04-28 15:30:00,58.1,58.12,57.93,57.93,393300.0,31.9392,31.9502,31.8458,31.8458,393300.0
2005-04-29 09:30:00,58.14,58.2,57.7,58.2,326500.0,31.9612,31.9942,31.7193,31.9942,326500.0
2005-04-29 10:00:00,58.21,58.25,57.98,58.02,321500.0,31.9997,32.0217,31.8733,31.8952,321500.0
2005-04-29 10:30:00,58.02,58.04,57.82,57.93,370200.0,31.8952,31.9062,31.7853,31.8458,370200.0
2005-04-29 11:00:00,57.95,58.05,57.91,58.03,514000.0,31.8568,31.9117,31.8348,31.9007,514000.0
2005-04-29 11:30:00,58.04,58.06,57.94,58.01,303300.0,31.9062,31.9172,31.8513,31.8897,303300.0
2005-04-29 12:00:00,58.0,58.05,57.95,58.05,215900.0,31.8842,31.9117,31.8568,31.9117,215900.0
2005-04-29 12:30:00,58.05,58.26,58.01,58.23,192300.0,31.9117,32.0272,31.8897,32.0107,192300.0
2005-04-29 13:00:00,58.22,58.27,58.04,58.06,131100.0,32.0052,32.0327,31.9062,31.9172,131100.0
2005-04-29 13:30:00,58.06,58.13,57.95,58.1,331000.0,31.9172,31.9557,31.8568,31.9392,331000.0
2005-04-29 14:00:00,58.1,58.18,58.0,58.06,190600.0,31.9392,31.9832,31.8842,31.9172,190600.0
2005-04-29 14:30:00,58.06,58.47,58.06,58.32,326700.0,31.9172,32.1426,31.9172,32.0602,326700.0
2005-04-29 15:00:00,58.3,58.4,58.24,58.39,302000.0,32.0492,32.1041,32.0162,32.0986,302000.0
2005-04-29 15:30:00,58.39,58.47,58.2,58.45,526100.0,32.0986,32.1426,31.9942,32.1316,526100.0
2005-05-02 09:30:00,58.7,58.74,58.3,58.42,404000.0,32.2691,32.291,32.0492,32.1151,404000.0
2005-05-02 10:00:00,58.43,58.48,58.0,58.0,316700.0,32.1206,32.1481,31.8842,31.8842,316700.0
2005-05-02 10:30:00,58.01,58.43,57.93,58.38,252200.0,31.8897,32.1206,31.8458,32.0931,252200.0
2005-05-02 11:00:00,58.38,58.48,58.33,58.35,186700.0,32.0931,32.1481,32.0657,32.0767,186700.0
2005-05-02 11:30:00,58.35,58.49,58.34,58.49,408400.0,32.0767,32.1536,32.0712,32.1536,408400.0
2005-05-02 12:00:00,58.49,58.73,58.4,58.69,143600.0,32.1536,32.2855,32.1041,32.2636,143600.0
2005-05-02 12:30:00,58.67,58.9,58.61,58.72,380900.0,32.2526,32.379,32.2196,32.2801,380900.0
2005-05-02 13:00:00,58.71,58.84,58.68,58.79,197900.0,32.2746,32.346,32.2581,32.3185,197900.0
2005-05-02 13:30:00,58.79,58.98,58.71,58.92,181800.0,32.3185,32.423,32.2746,32.39,181800.0
2005-05-02 14:00:00,58.89,58.91,58.44,58.86,187500.0,32.3735,32.3845,32.1261,32.357,187500.0
2005-05-02 14:30:00,58.86,58.99,58.8,58.81,147500.0,32.357,32.4285,32.324,32.3295,147500.0
2005-05-02 15:00:00,58.8,59.0,58.78,58.98,229700.0,32.324,32.434,32.313,32.423,229700.0
2005-05-02 15:30:00,58.98,59.1,58.89,58.99,462600.0,32.423,32.4889,32.3735,32.4285,462600.0
2005-05-03 09:30:00,59.0,59.74,58.92,59.65,478800.0,32.434,32.8408,32.39,32.7913,478800.0
2005-05-03 10:00:00,59.67,59.98,59.5,59.74,694100.0,32.8023,32.9727,32.7088,32.8408,694100.0
2005-05-03 10:30:00,59.74,59.92,59.62,59.8,426300.0,32.8408,32.9397,32.7748,32.8738,426300.0
2005-05-03 11:00:00,59.8,59.83,59.67,59.77,385200.0,32.8738,32.8902,32.8023,32.8573,385200.0
2005-05-03 11:30:00,59.78,59.79,59.38,59.4,316500.0,32.8628,32.8683,32.6429,32.6539,316500.0
2005-05-03 12:00:00,59.4,59.5,59.3,59.4,248500.0,32.6539,32.7088,32.5989,32.6539,248500.0
2005-05-03 12:30:00,59.39,59.55,59.27,59.55,157500.0,32.6484,32.7363,32.5824,32.7363,157500.0
2005-05-03 13:00:00,59.56,59.78,59.51,59.74,186500.0,32.7418,32.8628,32.7143,32.8408,186500.0
2005-05-03 13:30:00,59.72,59.9,59.59,59.85,189100.0,32.8298,32.9287,32.7583,32.9012,189100.0
2005-05-03 14:00:00,59.85,59.97,59.66,59.75,419500.0,32.9012,32.9672,32.7968,32.8463,419500.0
2005-05-03 14:30:00,59.68,59.98,59.66,59.74,518200.0,32.8078,32.9727,32.7968,32.8408,518200.0
2005-05-03 15:00:00,59.78,59.79,59.37,59.62,440300.0,32.8628,32.8683,32.6374,32.7748,440300.0
2005-05-03 15:30:00,59.62,59.71,59.43,59.69,643100.0,32.7748,32.8243,32.6704,32.8133,643100.0
2005-05-04 09:30:00,59.98,60.01,59.51,59.84,737000.0,32.9727,32.9892,32.7143,32.8957,737000.0
2005-05-04 10:00:00,59.84,59.9,59.65,59.72,232900.0,32.8957,32.9287,32.7913,32.8298,232900.0
2005-05-04 10:30:00,59.72,60.0,59.71,59.89,205900.0,32.8298,32.9837,32.8243,32.9232,205900.0
2005-05-04 11:00:00,59.89,60.07,59.87,59.98,334900.0,32.9232,33.0222,32.9122,32.9727,334900.0
2005-05-04 11:30:00,59.99,60.01,59.83,59.98,214900.0,32.9782,32.9892,32.8902,32.9727,214900.0
2005-05-04 12:00:00,59.99,59.99,59.65,59.7,246800.0,32.9782,32.9782,32.7913,32.8188,246800.0
2005-05-04 12:30:00,59.72,59.85,59.65,59.81,280700.0,32.8298,32.9012,32.7913,32.8793,280700.0
2005-05-04 13:00:00,59.82,60.23,59.81,60.18,159100.0,32.8848,33.1101,32.8793,33.0827,159100.0
2005-05-04 13:30:00,60.23,60.47,60.11,60.37,380500.0,33.1101,33.2421,33.0442,33.1871,380500.0
2005-05-04 14:00:00,60.37,60.46,60.25,60.34,318200.0,33.1871,33.2366,33.1211,33.1706,318200.0
2005-05-04 14:30:00,60.35,60.42,60.07,60.14,355000.0,33.1761,33.2146,33.0222,33.0607,355000.0
2005-05-04 15:00:00,60.14,60.3,60.08,60.24,437700.0,33.0607,33.1486,33.0277,33.1156,437700.0
2005-05-04 15:30:00,60.25,60.32,60.06,60.18,824100.0,33.1211,33.1596,33.0167,33.0827,824100.0
2005-05-05 09:30:00,60.1,60.3,59.83,60.12,283500.0,33.0387,33.1486,32.8902,33.0497,283500.0
2005-05-05 10:00:00,60.1,60.18,59.8,59.88,289000.0,33.0387,33.0827,32.8738,32.9177,289000.0
2005-05-05 10:30:00,59.88,60.1,59.88,59.97,214500.0,32.9177,33.0387,32.9177,32.9672,214500.0
2005-05-05 11:00:00,59.97,60.1,59.96,60.02,167900.0,32.9672,33.0387,32.9617,32.9947,167900.0
2005-05-05 11:30:00,60.03,60.22,60.01,60.17,124900.0,33.0002,33.1046,32.9892,33.0772,124900.0
2005-05-05 12:00:00,60.17,60.35,60.14,60.29,184400.0,33.0772,33.1761,33.0607,33.1431,184400.0
2005-05-05 12:30:00,60.3,60.3,59.79,59.99,338200.0,33.1486,33.1486,32.8683,32.9782,338200.0
2005-05-05 13:00:00,59.99,60.07,59.95,60.02,220800.0,32.9782,33.0222,32.9562,32.9947,220800.0
2005-05-05 13:30:00,60.02,60.07,59.8,60.04,171900.0,32.9947,33.0222,32.8738,33.0057,171900.0
2005-05-05 14:00:00,60.05,60.14,60.03,60.06,129200.0,33.0112,33.0607,33.0002,33.0167,129200.0
2005-05-05 14:30:00,60.07,60.25,60.04,60.16,337500.0,33.0222,33.1211,33.0057,33.0717,337500.0
2005-05-05 15:00:00,60.15,60.44,60.15,60.38,238200.0,33.0662,33.2256,33.0662,33.1926,238200.0
2005-05-05 15:30:00,60.38,60.64,60.0,60.4,469000.0,33.1926,33.3355,32.9837,33.2036,469000.0
2005-05-06 09:30:00,60.57,60.98,60.51,60.9,498400.0,33.297,33.5224,33.2641,33.4785,498400.0
2005-05-06 10:00:00,60.91,60.95,60.72,60.82,297600.0,33.484,33.5059,33.3795,33.4345,297600.0
2005-05-06 10:30:00,60.82,60.92,60.79,60.9,221700.0,33.4345,33.4895,33.418,33.4785,221700.0
2005-05-06 11:00:00,60.88,60.97,60.79,60.85,384000.0,33.4675,33.5169,33.418,33.451,384000.0
2005-05-06 11:30:00,60.83,60.95,60.81,60.88,388800.0,33.44,33.5059,33.429,33.4675,388800.0
2005-05-06 12:00:00,60.89,60.9,60.71,60.77,210300.0,33.473,33.4785,33.374,33.407,210300.0
2005-05-06 12:30:00,60.78,60.83,60.77,60.77,150400.0,33.4125,33.44,33.407,33.407,150400.0
2005-05-06 13:00:00,60.78,60.86,60.74,60.83,271900.0,33.4125,33.4565,33.3905,33.44,271900.0
2005-05-06 13:30:00,60.82,60.84,60.56,60.63,195200.0,33.4345,33.4455,33.2916,33.33,195200.0
2005-05-06 14:00:00,60.63,60.69,60.45,60.48,287100.0,33.33,33.363,33.2311,33.2476,287100.0
2005-05-06 14:30:00,60.5,60.58,60.38,60.49,232700.0,33.2586,33.3025,33.1926,33.2531,232700.0
2005-05-06 15:00:00,60.5,60.52,60.33,60.35,218000.0,33.2586,33.2696,33.1651,33.1761,218000.0
2005-05-06 15:30:00,60.36,60.41,60.15,60.22,399200.0,33.1816,33.2091,33.0662,33.1046,399200.0
2005-05-09 09:30:00,60.08,60.08,59.54,59.85,514400.0,33.0277,33.0277,32.7308,32.9012,514400.0
2005-05-09 10:00:00,59.87,59.89,59.56,59.61,364700.0,32.9122,32.9232,32.7418,32.7693,364700.0
2005-05-09 10:30:00,59.61,59.8,59.56,59.7,177500.0,32.7693,32.8738,32.7418,32.8188,177500.0
2005-05-09 11:00:00,59.68,59.68,59.51,59.66,198700.0,32.8078,32.8078,32.7143,32.7968,198700.0
2005-05-09 11:30:00,59.65,59.9,59.65,59.77,167000.0,32.7913,32.9287,32.7913,32.8573,167000.0
2005-05-09 12:00:00,59.76,59.93,59.73,59.87,177600.0,32.8518,32.9452,32.8353,32.9122,177600.0
2005-05-09 12:30:00,59.88,59.92,59.72,59.87,125800.0,32.9177,32.9397,32.8298,32.9122,125800.0
2005-05-09 13:00:00,59.87,59.9,59.74,59.74,92500.0,32.9122,32.9287,32.8408,32.8408,92500.0
2005-05-09 13:30:00,59.73,59.9,59.72,59.82,116600.0,32.8353,32.9287,32.8298,32.8848,116600.0
2005-05-09 14:00:00,59.82,59.82,59.58,59.65,150000.0,32.8848,32.8848,32.7528,32.7913,150000.0
2005-05-09 14:30:00,59.64,59.7,59.59,59.6,150000.0,32.7858,32.8188,32.7583,32.7638,150000.0
2005-05-09 15:00:00,59.59,59.61,59.44,59.57,309400.0,32.7583,32.7693,32.6759,32.7473,309400.0
2005-05-09 15:30:00,59.58,59.83,59.57,59.79,576700.0,32.7528,32.8902,32.7473,32.8683,576700.0
2005-05-10 09:30:00,59.41,59.53,59.21,59.32,241700.0,32.6594,32.7253,32.5494,32.6099,241700.0
2005-05-10 10:00:00,59.32,59.58,59.19,59.52,304700.0,32.6099,32.7528,32.5384,32.7198,304700.0
2005-05-10 10:30:00,59.5,59.53,59.34,59.41,209200.0,32.7088,32.7253,32.6209,32.6594,209200.0
2005-05-10 11:00:00,59.42,59.55,59.42,59.5,269800.0,32.6649,32.7363,32.6649,32.7088,269800.0
2005-05-10 11:30:00,59.5,59.64,59.38,59.39,199500.0,32.7088,32.7858,32.6429,32.6484,199500.0
2005-05-10 12:00:00,59.4,59.5,59.26,59.26,116000.0,32.6539,32.7088,32.5769,32.5769,116000.0
2005-05-10 12:30:00,59.26,59.41,59.23,59.3,190200.0,32.5769,32.6594,32.5604,32.5989,190200.0
2005-05-10 13:00:00,59.3,59.32,59.22,59.23,222500.0,32.5989,32.6099,32.5549,32.5604,222500.0
2005-05-10 13:30:00,59.24,59.35,59.24,59.35,171000.0,32.5659,32.6264,32.5659,32.6264,171000.0
2005-05-10 14:00:00,59.39,59.45,59.31,59.35,190500.0,32.6484,32.6814,32.6044,32.6264,190500.0
2005-05-10 14:30:00,59.35,59.4,59.16,59.24,208100.0,32.6264,32.6539,32.5219,32.5659,208100.0
2005-05-10 15:00:00,59.21,59.33,59.1,59.25,259400.0,32.5494,32.6154,32.4889,32.5714,259400.0
2005-05-10 15:30:00,59.24,59.25,59.08,59.16,499900.0,32.5659,32.5714,32.478,32.5219,499900.0
2005-05-11 09:30:00,58.41,58.62,58.28,58.39,344200.0,32.3173,32.4335,32.2454,32.3063,344200.0
2005-05-11 10:00:00,58.39,58.49,58.3,58.46,238000.0,32.3063,32.3616,32.2565,32.345,238000.0
2005-05-11 10:30:00,58.47,58.6,58.3,58.3,269200.0,32.3505,32.4224,32.2565,32.2565,269200.0
2005-05-11 11:00:00,58.3,58.37,58.28,58.35,170600.0,32.2565,32.2952,32.2454,32.2841,170600.0
2005-05-11 11:30:00,58.37,58.55,58.33,58.53,114700.0,32.2952,32.3948,32.2731,32.3837,114700.0
2005-05-11 12:00:00,58.54,58.57,58.23,58.41,229400.0,32.3892,32.4058,32.2177,32.3173,229400.0
2005-05-11 12:30:00,58.41,58.57,58.4,58.48,96200.0,32.3173,32.4058,32.3118,32.3561,96200.0
2005-05-11 13:00:00,58.48,58.74,58.45,58.49,112300.0,32.3561,32.4999,32.3395,32.3616,112300.0
2005-05-11 13:30:00,58.49,58.64,58.49,58.64,54100.0,32.3616,32.4446,32.3616,32.4446,54100.0
2005-05-11 14:00:00,58.62,58.83,58.59,58.61,162900.0,32.4335,32.5497,32.4169,32.428,162900.0
2005-05-11 14:30:00,58.57,58.84,58.53,58.7,125000.0,32.4058,32.5552,32.3837,32.4778,125000.0
2005-05-11 15:00:00,58.7,58.83,58.63,58.81,206400.0,32.4778,32.5497,32.439,32.5386,206400.0
2005-05-11 15:30:00,58.82,58.98,58.79,58.81,298300.0,32.5442,32.6327,32.5276,32.5386,298300.0
2005-05-12 09:30:00,59.37,59.37,58.8,58.92,310600.0,32.8485,32.8485,32.5331,32.5995,310600.0
2005-05-12 10:00:00,58.91,59.4,58.91,59.38,264000.0,32.594,32.8651,32.594,32.854,264000.0
2005-05-12 10:30:00,59.39,59.48,59.06,59.21,189900.0,32.8595,32.9093,32.677,32.76,189900.0
2005-05-12 11:00:00,59.22,59.45,59.21,59.41,141900.0,32.7655,32.8927,32.76,32.8706,141900.0
2005-05-12 11:30:00,59.4,59.59,59.37,59.5,116200.0,32.8651,32.9702,32.8485,32.9204,116200.0
2005-05-12 12:00:00,59.56,59.6,59.34,59.51,353800.0,32.9536,32.9757,32.8319,32.9259,353800.0
2005-05-12 12:30:00,59.51,59.7,59.39,59.56,131100.0,32.9259,33.0311,32.8595,32.9536,131100.0
2005-05-12 13:00:00,59.56,59.67,59.52,59.53,86200.0,32.9536,33.0145,32.9315,32.937,86200.0
2005-05-12 13:30:00,59.53,59.69,59.52,59.64,94500.0,32.937,33.0255,32.9315,32.9979,94500.0
2005-05-12 14:00:00,59.64,59.69,59.35,59.55,154900.0,32.9979,33.0255,32.8374,32.9481,154900.0
2005-05-12 14:30:00,59.54,59.59,59.28,59.29,139800.0,32.9425,32.9702,32.7987,32.8042,139800.0
2005-05-12 15:00:00,59.3,59.38,59.23,59.34,208100.0,32.8097,32.854,32.771,32.8319,208100.0
2005-05-12 15:30:00,59.3,59.48,59.06,59.22,311500.0,32.8097,32.9093,32.677,32.7655,311500.0
2005-05-13 09:30:00,58.63,59.0,58.3,58.4,371900.0,32.439,32.6438,32.2565,32.3118,371900.0
2005-05-13 10:00:00,58.4,58.85,58.21,58.82,375300.0,32.3118,32.5608,32.2067,32.5442,375300.0
2005-05-13 10:30:00,58.85,59.21,58.75,59.17,189900.0,32.5608,32.76,32.5054,32.7378,189900.0
2005-05-13 11:00:00,59.16,59.22,58.95,59.19,183900.0,32.7323,32.7655,32.6161,32.7489,183900.0
2005-05-13 11:30:00,59.18,59.18,58.92,58.96,63600.0,32.7434,32.7434,32.5995,32.6216,63600.0
2005-05-13 12:00:00,58.96,58.96,58.7,58.7,120100.0,32.6216,32.6216,32.4778,32.4778,120100.0
2005-05-13 12:30:00,58.69,58.73,58.53,58.65,139200.0,32.4722,32.4944,32.3837,32.4501,139200.0
2005-05-13 13:00:00,58.66,58.83,58.66,58.8,104400.0,32.4556,32.5497,32.4556,32.5331,104400.0
2005-05-13 13:30:00,58.8,58.83,58.7,58.75,140000.0,32.5331,32.5497,32.4778,32.5054,140000.0
2005-05-13 14:00:00,58.74,58.8,58.65,58.72,104900.0,32.4999,32.5331,32.4501,32.4888,104900.0
2005-05-13 14:30:00,58.73,58.73,58.37,58.43,337300.0,32.4944,32.4944,32.2952,32.3284,337300.0
2005-05-13 15:00:00,58.42,58.7,58.37,58.62,324600.0,32.3229,32.4778,32.2952,32.4335,324600.0
2005-05-13 15:30:00,58.62,58.82,58.5,58.71,343700.0,32.4335,32.5442,32.3671,32.4833,343700.0
2005-05-16 09:30:00,58.93,59.2,58.8,59.1,232500.0,32.605,32.7544,32.5331,32.6991,232500.0
2005-05-16 10:00:00,59.13,59.4,59.1,59.4,130600.0,32.7157,32.8651,32.6991,32.8651,130600.0
2005-05-16 10:30:00,59.39,59.45,59.23,59.41,129600.0,32.8595,32.8927,32.771,32.8706,129600.0
2005-05-16 11:00:00,59.42,59.45,59.31,59.42,93600.0,32.8761,32.8927,32.8153,32.8761,93600.0
2005-05-16 11:30:00,59.41,59.5,59.36,59.48,81000.0,32.8706,32.9204,32.8429,32.9093,81000.0
2005-05-16 12:00:00,59.47,59.67,59.33,59.57,133000.0,32.9038,33.0145,32.8263,32.9591,133000.0
2005-05-16 12:30:00,59.55,59.56,59.35,59.5,76100.0,32.9481,32.9536,32.8374,32.9204,76100.0
2005-05-16 13:00:00,59.5,59.5,59.35,59.43,61500.0,32.9204,32.9204,32.8374,32.8817,61500.0
2005-05-16 13:30:00,59.43,59.47,59.27,59.4,99900.0,32.8817,32.9038,32.7931,32.8651,99900.0
2005-05-16 14:00:00,59.4,59.7,59.31,59.65,90200.0,32.8651,33.0311,32.8153,33.0034,90200.0
2005-05-16 14:30:00,59.69,59.7,59.42,59.44,248900.0,33.0255,33.0311,32.8761,32.8872,248900.0
2005-05-16 15:00:00,59.43,59.5,59.39,59.45,210800.0,32.8817,32.9204,32.8595,32.8927,210800.0
2005-05-16 15:30:00,59.43,59.57,59.39,59.43,319000.0,32.8817,32.9591,32.8595,32.8817,319000.0
2005-05-17 09:30:00,59.43,59.54,59.07,59.1,250700.0,32.8817,32.9425,32.6825,32.6991,250700.0
2005-05-17 10:00:00,59.1,59.19,59.05,59.07,86300.0,32.6991,32.7489,32.6714,32.6825,86300.0
2005-05-17 10:30:00,59.08,59.25,59.07,59.12,142800.0,32.688,32.7821,32.6825,32.7102,142800.0
2005-05-17 11:00:00,59.13,59.18,58.95,58.96,131800.0,32.7157,32.7434,32.6161,32.6216,131800.0
2005-05-17 11:30:00,58.96,59.25,58.96,59.16,93500.0,32.6216,32.7821,32.6216,32.7323,93500.0
2005-05-17 12:00:00,59.15,59.18,59.0,59.04,47400.0,32.7268,32.7434,32.6438,32.6659,47400.0
2005-05-17 12:30:00,59.05,60.0,58.98,60.0,51600.0,32.6714,33.197,32.6327,33.197,51600.0
2005-05-17 13:00:00,58.97,59.25,58.92,59.16,67400.0,32.6272,32.7821,32.5995,32.7323,67400.0
2005-05-17 13:30:00,59.16,59.19,59.03,59.11,122400.0,32.7323,32.7489,32.6604,32.7046,122400.0
2005-05-17 14:00:00,59.11,59.11,58.89,58.92,75200.0,32.7046,32.7046,32.5829,32.5995,75200.0
2005-05-17 14:30:00,58.92,59.49,58.92,59.38,187900.0,32.5995,32.9149,32.5995,32.854,187900.0
2005-05-17 15:00:00,59.35,59.43,59.18,59.43,201000.0,32.8374,32.8817,32.7434,32.8817,201000.0
2005-05-17 15:30:00,59.43,59.62,59.33,59.51,258200.0,32.8817,32.9868,32.8263,32.9259,258200.0
2005-05-18 09:30:00,60.0,60.2,59.92,59.98,738800.0,33.197,33.3077,33.1528,33.186,738800.0
2005-05-18 10:00:00,59.97,60.18,59.96,60.09,407200.0,33.1804,33.2966,33.1749,33.2468,407200.0
2005-05-18 10:30:00,60.09,60.25,60.09,60.22,359600.0,33.2468,33.3354,33.2468,33.3188,359600.0
2005-05-18 11:00:00,60.19,60.35,60.14,60.25,263100.0,33.3022,33.3907,33.2745,33.3354,263100.0
2005-05-18 11:30:00,60.25,60.45,60.23,60.36,301000.0,33.3354,33.446,33.3243,33.3962,301000.0
2005-05-18 12:00:00,60.36,60.48,60.3,60.41,277500.0,33.3962,33.4626,33.363,33.4239,277500.0
2005-05-18 12:30:00,60.42,60.69,60.42,60.56,387600.0,33.4294,33.5788,33.4294,33.5069,387600.0
2005-05-18 13:00:00,60.56,60.6,60.34,60.4,130800.0,33.5069,33.529,33.3852,33.4184,130800.0
2005-05-18 13:30:00,60.4,60.44,60.13,60.14,333600.0,33.4184,33.4405,33.269,33.2745,333600.0
2005-05-18 14:00:00,60.15,60.55,60.14,60.55,145500.0,33.28,33.5014,33.2745,33.5014,145500.0
2005-05-18 14:30:00,60.55,60.69,60.36,60.61,340400.0,33.5014,33.5788,33.3962,33.5345,340400.0
2005-05-18 15:00:00,60.61,60.74,60.42,60.42,383200.0,33.5345,33.6065,33.4294,33.4294,383200.0
2005-05-18 15:30:00,60.42,60.52,60.28,60.38,481700.0,33.4294,33.4848,33.352,33.4073,481700.0
2005-05-19 09:30:00,60.61,60.78,60.53,60.76,395600.0,33.5345,33.6286,33.4903,33.6175,395600.0
2005-05-19 10:00:00,60.76,60.83,60.62,60.72,357600.0,33.6175,33.6563,33.5401,33.5954,357600.0
2005-05-19 10:30:00,60.73,60.73,60.3,60.35,225500.0,33.6009,33.6009,33.363,33.3907,225500.0
2005-05-19 11:00:00,60.36,60.55,60.24,60.28,181000.0,33.3962,33.5014,33.3298,33.352,181000.0
2005-05-19 11:30:00,60.28,60.28,59.97,60.02,324200.0,33.352,33.352,33.1804,33.2081,324200.0
2005-05-19 12:00:00,60.01,60.07,59.88,59.9,194700.0,33.2026,33.2358,33.1307,33.1417,194700.0
2005-05-19 12:30:00,59.89,59.94,59.79,59.79,242200.0,33.1362,33.1638,33.0809,33.0809,242200.0
2005-05-19 13:00:00,59.8,59.89,59.7,59.85,276000.0,33.0864,33.1362,33.0311,33.1141,276000.0
2005-05-19 13:30:00,59.85,59.85,59.73,59.77,122800.0,33.1141,33.1141,33.0477,33.0698,122800.0
2005-05-19 14:00:00,59.76,59.8,59.67,59.79,158400.0,33.0643,33.0864,33.0145,33.0809,158400.0
2005-05-19 14:30:00,59.8,59.82,59.6,59.73,240600.0,33.0864,33.0975,32.9757,33.0477,240600.0
2005-05-19 15:00:00,59.73,59.9,59.72,59.81,243900.0,33.0477,33.1417,33.0421,33.0919,243900.0
2005-05-19 15:30:00,59.82,60.02,59.78,59.95,345900.0,33.0975,33.2081,33.0753,33.1694,345900.0
2005-05-20 09:30:00,59.9,59.9,58.8,59.09,981700.0,33.1417,33.1417,32.5331,32.6936,981700.0
2005-05-20 10:00:00,59.09,59.1,58.75,58.82,635400.0,32.6936,32.6991,32.5054,32.5442,635400.0
2005-05-20 10:30:00,58.82,58.92,58.61,58.66,379000.0,32.5442,32.5995,32.428,32.4556,379000.0
2005-05-20 11:00:00,58.65,58.98,58.65,58.86,524000.0,32.4501,32.6327,32.4501,32.5663,524000.0
2005-05-20 11:30:00,58.86,59.01,58.86,59.01,284900.0,32.5663,32.6493,32.5663,32.6493,284900.0
2005-05-20 12:00:00,59.02,59.2,58.98,59.16,165000.0,32.6548,32.7544,32.6327,32.7323,165000.0
2005-05-20 12:30:00,59.17,59.2,58.93,58.94,174100.0,32.7378,32.7544,32.605,32.6106,174100.0
2005-05-20 13:00:00,58.95,58.96,58.8,58.92,217700.0,32.6161,32.6216,32.5331,32.5995,217700.0
2005-05-20 13:30:00,58.92,58.95,58.81,58.87,107100.0,32.5995,32.6161,32.5386,32.5718,107100.0
2005-05-20 14:00:00,58.89,59.06,58.88,59.06,227000.0,32.5829,32.677,32.5774,32.677,227000.0
2005-05-20 14:30:00,59.07,59.14,58.92,58.92,203500.0,32.6825,32.7212,32.5995,32.5995,203500.0
2005-05-20 15:00:00,58.92,58.96,58.83,58.83,270300.0,32.5995,32.6216,32.5497,32.5497,270300.0
2005-05-20 15:30:00,58.83,58.92,58.78,58.89,535100.0,32.5497,32.5995,32.522,32.5829,535100.0
2005-05-23 09:30:00,58.69,58.75,58.32,58.59,345500.0,32.4722,32.5054,32.2675,32.4169,345500.0
2005-05-23 10:00:00,58.58,59.42,58.58,59.39,460000.0,32.4114,32.8761,32.4114,32.8595,460000.0
2005-05-23 10:30:00,59.4,59.48,58.81,58.97,275200.0,32.8651,32.9093,32.5386,32.6272,275200.0
2005-05-23 11:00:00,58.96,59.05,58.85,58.99,64200.0,32.6216,32.6714,32.5608,32.6382,64200.0
2005-05-23 11:30:00,58.99,59.09,58.69,58.85,196600.0,32.6382,32.6936,32.4722,32.5608,196600.0
2005-05-23 12:00:00,58.85,58.89,58.76,58.89,92100.0,32.5608,32.5829,32.511,32.5829,92100.0
2005-05-23 12:30:00,58.91,58.96,58.72,58.78,91900.0,32.594,32.6216,32.4888,32.522,91900.0
2005-05-23 13:00:00,58.78,58.89,58.74,58.8,106400.0,32.522,32.5829,32.4999,32.5331,106400.0
2005-05-23 13:30:00,58.8,58.88,58.59,58.68,114600.0,32.5331,32.5774,32.4169,32.4667,114600.0
2005-05-23 14:00:00,58.68,58.97,58.65,58.87,199500.0,32.4667,32.6272,32.4501,32.5718,199500.0
2005-05-23 14:30:00,58.87,58.89,58.8,58.8,201100.0,32.5718,32.5829,32.5331,32.5331,201100.0
2005-05-23 15:00:00,58.8,58.89,58.79,58.81,228200.0,32.5331,32.5829,32.5276,32.5386,228200.0
2005-05-23 15:30:00,58.81,58.89,58.59,58.73,391500.0,32.5386,32.5829,32.4169,32.4944,391500.0
2005-05-24 09:30:00,58.05,58.79,58.05,58.79,425700.0,32.1181,32.5276,32.1181,32.5276,425700.0
2005-05-24 10:00:00,58.79,58.97,58.63,58.88,309300.0,32.5276,32.6272,32.439,32.5774,309300.0
2005-05-24 10:30:00,58.89,59.13,58.87,59.08,224800.0,32.5829,32.7157,32.5718,32.688,224800.0
2005-05-24 11:00:00,59.06,59.29,58.9,59.02,178500.0,32.677,32.8042,32.5884,32.6548,178500.0
2005-05-24 11:30:00,59.01,59.08,58.71,58.82,85000.0,32.6493,32.688,32.4833,32.5442,85000.0
2005-05-24 12:00:00,58.85,59.0,58.81,58.92,199300.0,32.5608,32.6438,32.5386,32.5995,199300.0
2005-05-24 12:30:00,58.92,58.92,58.67,58.71,145000.0,32.5995,32.5995,32.4612,32.4833,145000.0
2005-05-24 13:00:00,58.71,58.81,58.66,58.8,86700.0,32.4833,32.5386,32.4556,32.5331,86700.0
2005-05-24 13:30:00,58.81,58.92,58.75,58.83,118000.0,32.5386,32.5995,32.5054,32.5497,118000.0
2005-05-24 14:00:00,58.83,58.95,58.65,58.81,244100.0,32.5497,32.6161,32.4501,32.5386,244100.0
2005-05-24 14:30:00,58.8,58.86,58.55,58.69,154600.0,32.5331,32.5663,32.3948,32.4722,154600.0
2005-05-24 15:00:00,58.7,58.82,58.59,58.76,179900.0,32.4778,32.5442,32.4169,32.511,179900.0
2005-05-24 15:30:00,58.76,58.84,58.59,58.65,308600.0,32.511,32.5552,32.4169,32.4501,308600.0
2005-05-25 09:30:00,58.75,59.05,58.47,58.98,301000.0,32.5054,32.6714,32.3505,32.6327,301000.0
2005-05-25 10:00:00,58.93,58.96,58.82,58.94,370900.0,32.605,32.6216,32.5442,32.6106,370900.0
2005-05-25 10:30:00,58.94,58.95,58.6,58.62,153100.0,32.6106,32.6161,32.4224,32.4335,153100.0
2005-05-25 11:00:00,58.64,58.7,58.51,58.64,97800.0,32.4446,32.4778,32.3727,32.4446,97800.0
2005-05-25 11:30:00,58.63,58.69,58.56,58.59,87800.0,32.439,32.4722,32.4003,32.4169,87800.0
2005-05-25 12:00:00,58.61,58.7,58.51,58.61,124600.0,32.428,32.4778,32.3727,32.428,124600.0
2005-05-25 12:30:00,58.6,58.77,58.6,58.64,199900.0,32.4224,32.5165,32.4224,32.4446,199900.0
2005-05-25 13:00:00,58.64,58.67,58.55,58.55,179300.0,32.4446,32.4612,32.3948,32.3948,179300.0
2005-05-25 13:30:00,58.55,58.57,58.32,58.32,203900.0,32.3948,32.4058,32.2675,32.2675,203900.0
2005-05-25 14:00:00,58.33,58.47,58.31,58.47,153900.0,32.2731,32.3505,32.262,32.3505,153900.0
2005-05-25 14:30:00,58.47,58.7,58.46,58.6,215200.0,32.3505,32.4778,32.345,32.4224,215200.0
2005-05-25 15:00:00,58.6,58.63,58.53,58.59,162100.0,32.4224,32.439,32.3837,32.4169,162100.0
2005-05-25 15:30:00,58.58,58.8,58.58,58.8,326700.0,32.4114,32.5331,32.4114,32.5331,326700.0
2005-05-26 09:30:00,58.78,59.05,58.72,58.9,210100.0,32.522,32.6714,32.4888,32.5884,210100.0
2005-05-26 10:00:00,58.89,59.08,58.87,58.96,245200.0,32.5829,32.688,32.5718,32.6216,245200.0
2005-05-26 10:30:00,58.96,59.03,58.9,58.99,153100.0,32.6216,32.6604,32.5884,32.6382,153100.0
2005-05-26 11:00:00,58.97,59.03,58.8,58.96,222300.0,32.6272,32.6604,32.5331,32.6216,222300.0
2005-05-26 11:30:00,58.96,59.15,58.96,59.15,164100.0,32.6216,32.7268,32.6216,32.7268,164100.0
2005-05-26 12:00:00,59.15,59.3,59.13,59.3,175000.0,32.7268,32.8097,32.7157,32.8097,175000.0
2005-05-26 12:30:00,59.3,59.34,59.19,59.23,143500.0,32.8097,32.8319,32.7489,32.771,143500.0
2005-05-26 13:00:00,59.23,59.31,59.16,59.21,154400.0,32.771,32.8153,32.7323,32.76,154400.0
2005-05-26 13:30:00,59.21,59.3,59.11,59.28,227200.0,32.76,32.8097,32.7046,32.7987,227200.0
2005-05-26 14:00:00,59.29,59.39,59.2,59.35,111100.0,32.8042,32.8595,32.7544,32.8374,111100.0
2005-05-26 14:30:00,59.35,59.38,59.25,59.32,86500.0,32.8374,32.854,32.7821,32.8208,86500.0
2005-05-26 15:00:00,59.32,59.46,59.23,59.25,258100.0,32.8208,32.8983,32.771,32.7821,258100.0
2005-05-26 15:30:00,59.24,59.26,59.02,59.15,369600.0,32.7765,32.7876,32.6548,32.7268,369600.0
2005-05-27 09:30:00,58.98,59.15,58.79,58.9,209200.0,32.6327,32.7268,32.5276,32.5884,209200.0
2005-05-27 10:00:00,58.93,59.05,58.55,58.71,289000.0,32.605,32.6714,32.3948,32.4833,289000.0
2005-05-27 10:30:00,58.67,59.1,58.64,59.02,303200.0,32.4612,32.6991,32.4446,32.6548,303200.0
2005-05-27 11:00:00,59.02,59.26,59.02,59.12,133000.0,32.6548,32.7876,32.6548,32.7102,133000.0
2005-05-27 11:30:00,59.13,59.21,59.11,59.2,175900.0,32.7157,32.76,32.7046,32.7544,175900.0
2005-05-27 12:00:00,59.2,59.2,59.0,59.13,147900.0,32.7544,32.7544,32.6438,32.7157,147900.0
2005-05-27 12:30:00,59.13,59.13,59.01,59.06,40600.0,32.7157,32.7157,32.6493,32.677,40600.0
2005-05-27 13:00:00,59.05,59.11,59.0,59.05,58600.0,32.6714,32.7046,32.6438,32.6714,58600.0
2005-05-27 13:30:00,59.05,59.16,59.05,59.12,71000.0,32.6714,32.7323,32.6714,32.7102,71000.0
2005-05-27 14:00:00,59.12,59.15,59.09,59.12,52700.0,32.7102,32.7268,32.6936,32.7102,52700.0
2005-05-27 14:30:00,59.11,59.14,59.06,59.14,71000.0,32.7046,32.7212,32.677,32.7212,71000.0
2005-05-27 15:00:00,59.14,59.14,59.06,59.11,92700.0,32.7212,32.7212,32.677,32.7046,92700.0
2005-05-27 15:30:00,59.12,59.14,59.0,59.05,194400.0,32.7102,32.7212,32.6438,32.6714,194400.0
2005-05-31 09:30:00,59.06,59.22,58.67,58.71,300900.0,32.677,32.7655,32.4612,32.4833,300900.0
2005-05-31 10:00:00,58.71,58.86,58.7,58.78,214100.0,32.4833,32.5663,32.4778,32.522,214100.0
2005-05-31 10:30:00,58.77,58.82,58.57,58.57,191400.0,32.5165,32.5442,32.4058,32.4058,191400.0
2005-05-31 11:00:00,58.56,58.61,58.39,58.49,266100.0,32.4003,32.428,32.3063,32.3616,266100.0
2005-05-31 11:30:00,58.5,58.68,58.44,58.6,194400.0,32.3671,32.4667,32.3339,32.4224,194400.0
2005-05-31 12:00:00,58.6,58.64,58.5,58.6,96800.0,32.4224,32.4446,32.3671,32.4224,96800.0
2005-05-31 12:30:00,58.62,58.72,58.57,58.63,165200.0,32.4335,32.4888,32.4058,32.439,165200.0
2005-05-31 13:00:00,58.64,58.68,58.58,58.64,129700.0,32.4446,32.4667,32.4114,32.4446,129700.0
2005-05-31 13:30:00,58.64,58.76,58.63,58.74,126500.0,32.4446,32.511,32.439,32.4999,126500.0
2005-05-31 14:00:00,58.73,58.8,58.62,58.65,116900.0,32.4944,32.5331,32.4335,32.4501,116900.0
2005-05-31 14:30:00,58.64,58.72,58.47,58.56,188200.0,32.4446,32.4888,32.3505,32.4003,188200.0
2005-05-31 15:00:00,58.58,58.67,58.48,58.49,233500.0,32.4114,32.4612,32.3561,32.3616,233500.0
2005-05-31 15:30:00,58.49,58.5,58.27,58.29,556600.0,32.3616,32.3671,32.2399,32.2509,556600.0
2005-06-01 09:30:00,58.3,58.58,58.22,58.34,465400.0,32.2565,32.4114,32.2122,32.2786,465400.0
2005-06-01 10:00:00,58.34,58.77,58.32,58.51,367300.0,32.2786,32.5165,32.2675,32.3727,367300.0
2005-06-01 10:30:00,58.52,58.62,58.4,58.41,186100.0,32.3782,32.4335,32.3118,32.3173,186100.0
2005-06-01 11:00:00,58.42,58.6,58.4,58.46,280500.0,32.3229,32.4224,32.3118,32.345,280500.0
2005-06-01 11:30:00,58.46,58.49,58.32,58.41,243100.0,32.345,32.3616,32.2675,32.3173,243100.0
2005-06-01 12:00:00,58.4,58.47,58.17,58.22,190200.0,32.3118,32.3505,32.1845,32.2122,190200.0
2005-06-01 12:30:00,58.21,58.31,58.18,58.23,181400.0,32.2067,32.262,32.1901,32.2177,181400.0
2005-06-01 13:00:00,58.24,58.31,58.18,58.28,156200.0,32.2233,32.262,32.1901,32.2454,156200.0
2005-06-01 13:30:00,58.26,58.3,58.2,58.29,155300.0,32.2343,32.2565,32.2011,32.2509,155300.0
2005-06-01 14:00:00,58.3,58.32,58.13,58.25,201500.0,32.2565,32.2675,32.1624,32.2288,201500.0
2005-06-01 14:30:00,58.25,58.38,58.0,58.04,284600.0,32.2288,32.3007,32.0905,32.1126,284600.0
2005-06-01 15:00:00,58.03,58.25,58.02,58.21,161600.0,32.1071,32.2288,32.1015,32.2067,161600.0
2005-06-01 15:30:00,58.21,58.45,58.16,58.45,159000.0,32.2067,32.3395,32.179,32.3395,159000.0
2005-06-02 09:30:00,58.21,58.3,58.0,58.03,330200.0,32.2067,32.2565,32.0905,32.1071,330200.0
2005-06-02 10:00:00,58.03,58.18,58.02,58.14,160900.0,32.1071,32.1901,32.1015,32.1679,160900.0
2005-06-02 10:30:00,58.14,58.34,58.13,58.2,90300.0,32.1679,32.2786,32.1624,32.2011,90300.0
2005-06-02 11:00:00,58.21,58.24,58.1,58.19,61900.0,32.2067,32.2233,32.1458,32.1956,61900.0
2005-06-02 11:30:00,58.19,58.29,58.15,58.25,47700.0,32.1956,32.2509,32.1735,32.2288,47700.0
2005-06-02 12:00:00,58.23,58.3,58.16,58.18,75200.0,32.2177,32.2565,32.179,32.1901,75200.0
2005-06-02 12:30:00,58.19,58.19,58.09,58.12,114600.0,32.1956,32.1956,32.1403,32.1569,114600.0
2005-06-02 13:00:00,58.1,58.15,58.04,58.05,63000.0,32.1458,32.1735,32.1126,32.1181,63000.0
2005-06-02 13:30:00,58.04,58.06,58.0,58.02,115900.0,32.1126,32.1237,32.0905,32.1015,115900.0
2005-06-02 14:00:00,58.01,58.12,58.01,58.1,75400.0,32.096,32.1569,32.096,32.1458,75400.0
2005-06-02 14:30:00,58.1,58.25,58.09,58.15,101400.0,32.1458,32.2288,32.1403,32.1735,101400.0
2005-06-02 15:00:00,58.13,58.17,58.02,58.12,121400.0,32.1624,32.1845,32.1015,32.1569,121400.0
2005-06-02 15:30:00,58.13,58.24,58.09,58.19,267600.0,32.1624,32.2233,32.1403,32.1956,267600.0
2005-06-03 09:30:00,58.13,58.34,58.12,58.25,202000.0,32.1624,32.2786,32.1569,32.2288,202000.0
2005-06-03 10:00:00,58.25,58.25,58.14,58.18,184800.0,32.2288,32.2288,32.1679,32.1901,184800.0
2005-06-03 10:30:00,58.21,58.21,58.11,58.16,62700.0,32.2067,32.2067,32.1513,32.179,62700.0
2005-06-03 11:00:00,58.16,58.19,58.09,58.11,106000.0,32.179,32.1956,32.1403,32.1513,106000.0
2005-06-03 11:30:00,58.11,58.11,57.94,57.94,319400.0,32.1513,32.1513,32.0573,32.0573,319400.0
2005-06-03 12:00:00,57.93,58.0,57.9,57.94,133000.0,32.0517,32.0905,32.0351,32.0573,133000.0
2005-06-03 12:30:00,57.95,58.04,57.92,57.97,77500.0,32.0628,32.1126,32.0462,32.0739,77500.0
2005-06-03 13:00:00,57.97,57.99,57.9,57.95,158900.0,32.0739,32.0849,32.0351,32.0628,158900.0
2005-06-03 13:30:00,57.96,57.98,57.87,57.92,69600.0,32.0683,32.0794,32.0185,32.0462,69600.0
2005-06-03 14:00:00,57.92,57.99,57.85,57.87,144000.0,32.0462,32.0849,32.0075,32.0185,144000.0
2005-06-03 14:30:00,57.86,57.86,57.76,57.81,208200.0,32.013,32.013,31.9577,31.9854,208200.0
2005-06-03 15:00:00,57.81,57.9,57.76,57.8,115600.0,31.9854,32.0351,31.9577,31.9798,115600.0
2005-06-03 15:30:00,57.8,58.09,57.8,57.88,491100.0,31.9798,32.1403,31.9798,32.0241,491100.0
2005-06-06 09:30:00,57.75,58.23,57.75,58.03,187700.0,31.9522,32.2177,31.9522,32.1071,187700.0
2005-06-06 10:00:00,58.0,58.03,57.9,57.95,98800.0,32.0905,32.1071,32.0351,32.0628,98800.0
2005-06-06 10:30:00,57.96,58.0,57.73,57.74,115200.0,32.0683,32.0905,31.9411,31.9466,115200.0
2005-06-06 11:00:00,57.72,57.72,57.51,57.59,178100.0,31.9356,31.9356,31.8194,31.8636,178100.0
2005-06-06 11:30:00,57.59,57.64,57.47,57.57,129300.0,31.8636,31.8913,31.7972,31.8526,129300.0
2005-06-06 12:00:00,57.57,57.63,57.55,57.62,120600.0,31.8526,31.8858,31.8415,31.8802,120600.0
2005-06-06 12:30:00,57.62,57.73,57.55,57.64,69400.0,31.8802,31.9411,31.8415,31.8913,69400.0
2005-06-06 13:00:00,57.64,57.67,57.55,57.64,56000.0,31.8913,31.9079,31.8415,31.8913,56000.0
2005-06-06 13:30:00,57.63,57.65,57.57,57.63,88500.0,31.8858,31.8968,31.8526,31.8858,88500.0
2005-06-06 14:00:00,57.64,57.81,57.59,57.78,104600.0,31.8913,31.9854,31.8636,31.9688,104600.0
2005-06-06 14:30:00,57.78,57.89,57.72,57.74,185400.0,31.9688,32.0296,31.9356,31.9466,185400.0
2005-06-06 15:00:00,57.74,57.83,57.65,57.82,149000.0,31.9466,31.9964,31.8968,31.9909,149000.0
2005-06-06 15:30:00,57.83,57.94,57.71,57.71,332800.0,31.9964,32.0573,31.93,31.93,332800.0
2005-06-07 09:30:00,58.13,58.38,57.95,58.32,344500.0,32.1624,32.3007,32.0628,32.2675,344500.0
2005-06-07 10:00:00,58.34,58.89,58.33,58.84,381900.0,32.2786,32.5829,32.2731,32.5552,381900.0
2005-06-07 10:30:00,58.85,58.93,58.63,58.68,299800.0,32.5608,32.605,32.439,32.4667,299800.0
2005-06-07 11:00:00,58.69,58.69,58.44,58.49,241800.0,32.4722,32.4722,32.3339,32.3616,241800.0
2005-06-07 11:30:00,58.48,58.7,58.4,58.65,150300.0,32.3561,32.4778,32.3118,32.4501,150300.0
2005-06-07 12:00:00,58.65,58.72,58.58,58.64,135300.0,32.4501,32.4888,32.4114,32.4446,135300.0
2005-06-07 12:30:00,58.63,58.79,58.62,58.78,99600.0,32.439,32.5276,32.4335,32.522,99600.0
2005-06-07 13:00:00,58.77,58.78,58.57,58.6,121900.0,32.5165,32.522,32.4058,32.4224,121900.0
2005-06-07 13:30:00,58.6,58.67,58.49,58.6,105700.0,32.4224,32.4612,32.3616,32.4224,105700.0
2005-06-07 14:00:00,58.58,58.6,58.35,58.48,212200.0,32.4114,32.4224,32.2841,32.3561,212200.0
2005-06-07 14:30:00,58.49,58.75,58.42,58.43,200200.0,32.3616,32.5054,32.3229,32.3284,200200.0
2005-06-07 15:00:00,58.44,58.49,58.14,58.15,192200.0,32.3339,32.3616,32.1679,32.1735,192200.0
2005-06-07 15:30:00,58.14,58.22,57.65,57.72,607000.0,32.1679,32.2122,31.8968,31.9356,607000.0
2005-06-08 09:30:00,58.0,58.04,57.23,57.29,367200.0,32.0905,32.1126,31.6644,31.6976,367200.0
2005-06-08 10:00:00,57.29,57.35,57.22,57.24,247900.0,31.6976,31.7308,31.6589,31.67,247900.0
2005-06-08 10:30:00,57.24,57.45,57.1,57.41,268500.0,31.67,31.7862,31.5925,31.764,268500.0
2005-06-08 11:00:00,57.4,57.5,57.24,57.5,394100.0,31.7585,31.8138,31.67,31.8138,394100.0
2005-06-08 11:30:00,57.53,57.57,57.37,57.4,221400.0,31.8304,31.8526,31.7419,31.7585,221400.0
2005-06-08 12:00:00,57.42,57.53,57.39,57.53,209500.0,31.7696,31.8304,31.753,31.8304,209500.0
2005-06-08 12:30:00,57.52,57.75,57.52,57.63,167900.0,31.8249,31.9522,31.8249,31.8858,167900.0
2005-06-08 13:00:00,57.64,57.7,57.6,57.68,138000.0,31.8913,31.9245,31.8692,31.9134,138000.0
2005-06-08 13:30:00,57.67,57.67,57.4,57.5,187000.0,31.9079,31.9079,31.7585,31.8138,187000.0
2005-06-08 14:00:00,57.5,57.5,57.36,57.47,181600.0,31.8138,31.8138,31.7364,31.7972,181600.0
2005-06-08 14:30:00,57.45,57.46,57.3,57.3,240800.0,31.7862,31.7917,31.7032,31.7032,240800.0
2005-06-08 15:00:00,57.31,57.32,57.22,57.25,248700.0,31.7087,31.7142,31.6589,31.6755,248700.0
2005-06-08 15:30:00,57.24,57.38,57.22,57.34,332700.0,31.67,31.7474,31.6589,31.7253,332700.0
2005-06-09 09:30:00,57.48,57.75,57.36,57.66,368300.0,31.8028,31.9522,31.7364,31.9024,368300.0
2005-06-09 10:00:00,57.67,57.7,57.36,57.4,393500.0,31.9079,31.9245,31.7364,31.7585,393500.0
2005-06-09 10:30:00,57.41,57.48,57.34,57.45,122200.0,31.764,31.8028,31.7253,31.7862,122200.0
2005-06-09 11:00:00,57.45,57.46,57.29,57.3,263100.0,31.7862,31.7917,31.6976,31.7032,263100.0
2005-06-09 11:30:00,57.31,57.47,57.3,57.37,399400.0,31.7087,31.7972,31.7032,31.7419,399400.0
2005-06-09 12:00:00,57.36,57.43,57.31,57.41,211200.0,31.7364,31.7751,31.7087,31.764,211200.0
2005-06-09 12:30:00,57.41,57.48,57.36,57.39,150100.0,31.764,31.8028,31.7364,31.753,150100.0
2005-06-09 13:00:00,57.39,57.39,57.12,57.12,155000.0,31.753,31.753,31.6036,31.6036,155000.0
2005-06-09 13:30:00,57.12,57.17,56.95,56.96,358300.0,31.6036,31.6313,31.5095,31.5151,358300.0
2005-06-09 14:00:00,56.97,57.14,56.95,57.01,163600.0,31.5206,31.6147,31.5095,31.5427,163600.0
2005-06-09 14:30:00,57.02,57.12,56.95,57.12,179700.0,31.5483,31.6036,31.5095,31.6036,179700.0
2005-06-09 15:00:00,57.11,57.2,57.05,57.06,169000.0,31.5981,31.6478,31.5649,31.5704,169000.0
2005-06-09 15:30:00,57.06,57.17,57.0,57.1,313300.0,31.5704,31.6313,31.5372,31.5925,313300.0
2005-06-10 09:30:00,57.38,57.6,57.12,57.4,373900.0,31.7474,31.8692,31.6036,31.7585,373900.0
2005-06-10 10:00:00,57.4,57.41,57.12,57.12,264300.0,31.7585,31.764,31.6036,31.6036,264300.0
2005-06-10 10:30:00,57.13,57.14,56.97,57.04,149800.0,31.6091,31.6147,31.5206,31.5593,149800.0
2005-06-10 11:00:00,57.04,57.06,57.0,57.01,138200.0,31.5593,31.5704,31.5372,31.5427,138200.0
2005-06-10 11:30:00,57.01,57.05,56.81,56.91,137500.0,31.5427,31.5649,31.4321,31.4874,137500.0
2005-06-10 12:00:00,56.91,56.95,56.74,56.87,129900.0,31.4874,31.5095,31.3933,31.4653,129900.0
2005-06-10 12:30:00,56.86,56.92,56.82,56.88,127800.0,31.4597,31.4929,31.4376,31.4708,127800.0
2005-06-10 13:00:00,56.88,56.95,56.85,56.89,76600.0,31.4708,31.5095,31.4542,31.4763,76600.0
2005-06-10 13:30:00,56.88,56.97,56.86,56.96,93800.0,31.4708,31.5206,31.4597,31.5151,93800.0
2005-06-10 14:00:00,56.96,57.05,56.91,56.97,143300.0,31.5151,31.5649,31.4874,31.5206,143300.0
2005-06-10 14:30:00,56.98,56.99,56.78,56.86,112000.0,31.5261,31.5317,31.4155,31.4597,112000.0
2005-06-10 15:00:00,56.88,57.01,56.87,57.0,119500.0,31.4708,31.5427,31.4653,31.5372,119500.0
2005-06-10 15:30:00,57.0,57.18,56.94,57.0,273600.0,31.5372,31.6368,31.504,31.5372,273600.0
2005-06-13 09:30:00,57.01,57.08,56.56,56.69,217300.0,31.5427,31.5815,31.2937,31.3657,217300.0
2005-06-13 10:00:00,56.73,56.83,56.5,56.69,225400.0,31.3878,31.4431,31.2606,31.3657,225400.0
2005-06-13 10:30:00,56.7,57.2,56.68,57.2,241100.0,31.3712,31.6478,31.3601,31.6478,241100.0
2005-06-13 11:00:00,57.2,57.61,57.2,57.57,217700.0,31.6478,31.8747,31.6478,31.8526,217700.0
2005-06-13 11:30:00,57.57,57.62,57.49,57.49,166500.0,31.8526,31.8802,31.8083,31.8083,166500.0
2005-06-13 12:00:00,57.49,57.52,57.37,57.5,98400.0,31.8083,31.8249,31.7419,31.8138,98400.0
2005-06-13 12:30:00,57.5,57.56,57.32,57.49,102000.0,31.8138,31.847,31.7142,31.8083,102000.0
2005-06-13 13:00:00,57.47,57.55,57.44,57.47,67900.0,31.7972,31.8415,31.7806,31.7972,67900.0
2005-06-13 13:30:00,57.45,57.55,57.41,57.51,132600.0,31.7862,31.8415,31.764,31.8194,132600.0
2005-06-13 14:00:00,57.51,57.63,57.45,57.46,137600.0,31.8194,31.8858,31.7862,31.7917,137600.0
2005-06-13 14:30:00,57.46,57.5,57.24,57.4,154600.0,31.7917,31.8138,31.67,31.7585,154600.0
2005-06-13 15:00:00,57.4,57.45,57.11,57.2,236200.0,31.7585,31.7862,31.5981,31.6478,236200.0
2005-06-13 15:30:00,57.21,57.44,57.14,57.34,229800.0,31.6534,31.7806,31.6147,31.7253,229800.0
2005-06-14 09:30:00,57.22,57.5,57.15,57.48,172700.0,31.6589,31.8138,31.6202,31.8028,172700.0
2005-06-14 10:00:00,57.44,57.45,57.23,57.29,213000.0,31.7806,31.7862,31.6644,31.6976,213000.0
2005-06-14 10:30:00,57.3,57.33,57.11,57.16,59500.0,31.7032,31.7198,31.5981,31.6257,59500.0
2005-06-14 11:00:00,57.16,57.48,57.15,57.41,201900.0,31.6257,31.8028,31.6202,31.764,201900.0
2005-06-14 11:30:00,57.39,57.72,57.3,57.65,232800.0,31.753,31.9356,31.7032,31.8968,232800.0
2005-06-14 12:00:00,57.65,57.68,57.56,57.64,150800.0,31.8968,31.9134,31.847,31.8913,150800.0
2005-06-14 12:30:00,57.62,57.62,57.54,57.56,132000.0,31.8802,31.8802,31.836,31.847,132000.0
2005-06-14 13:00:00,57.56,57.79,57.55,57.74,264100.0,31.847,31.9743,31.8415,31.9466,264100.0
2005-06-14 13:30:00,57.75,57.98,57.66,57.95,183100.0,31.9522,32.0794,31.9024,32.0628,183100.0
2005-06-14 14:00:00,57.98,57.99,57.61,57.73,211300.0,32.0794,32.0849,31.8747,31.9411,211300.0
2005-06-14 14:30:00,57.73,57.78,57.64,57.74,83000.0,31.9411,31.9688,31.8913,31.9466,83000.0
2005-06-14 15:00:00,57.73,57.89,57.65,57.74,179700.0,31.9411,32.0296,31.8968,31.9466,179700.0
2005-06-14 15:30:00,57.75,57.78,57.64,57.71,261100.0,31.9522,31.9688,31.8913,31.93,261100.0
2005-06-15 09:30:00,57.92,57.95,57.49,57.52,212600.0,32.0462,32.0628,31.8083,31.8249,212600.0
2005-06-15 10:00:00,57.6,57.6,57.35,57.39,121200.0,31.8692,31.8692,31.7308,31.753,121200.0
2005-06-15 10:30:00,57.39,57.5,57.05,57.13,255900.0,31.753,31.8138,31.5649,31.6091,255900.0
2005-06-15 11:00:00,57.14,57.25,57.07,57.15,143800.0,31.6147,31.6755,31.5759,31.6202,143800.0
2005-06-15 11:30:00,57.15,57.22,56.82,56.87,121100.0,31.6202,31.6589,31.4376,31.4653,121100.0
2005-06-15 12:00:00,56.88,57.04,56.85,57.02,119000.0,31.4708,31.5593,31.4542,31.5483,119000.0
2005-06-15 12:30:00,57.03,57.19,56.99,57.01,183400.0,31.5538,31.6423,31.5317,31.5427,183400.0
2005-06-15 13:00:00,57.02,57.18,57.01,57.03,93700.0,31.5483,31.6368,31.5427,31.5538,93700.0
2005-06-15 13:30:00,57.03,57.16,56.94,57.11,97100.0,31.5538,31.6257,31.504,31.5981,97100.0
2005-06-15 14:00:00,57.11,57.28,57.06,57.17,90500.0,31.5981,31.6921,31.5704,31.6313,90500.0
2005-06-15 14:30:00,57.18,57.36,57.16,57.28,226000.0,31.6368,31.7364,31.6257,31.6921,226000.0
2005-06-15 15:00:00,57.27,57.36,57.22,57.27,101700.0,31.6866,31.7364,31.6589,31.6866,101700.0
2005-06-15 15:30:00,57.27,57.44,57.27,57.35,198600.0,31.6866,31.7806,31.6866,31.7308,198600.0
2005-06-16 09:30:00,57.78,58.06,57.75,57.84,424300.0,31.9688,32.1237,31.9522,32.002,424300.0
2005-06-16 10:00:00,57.84,58.01,57.8,57.97,285500.0,32.002,32.096,31.9798,32.0739,285500.0
2005-06-16 10:30:00,57.98,58.0,57.59,57.88,376200.0,32.0794,32.0905,31.8636,32.0241,376200.0
2005-06-16 11:00:00,57.88,58.05,57.76,58.04,371300.0,32.0241,32.1181,31.9577,32.1126,371300.0
2005-06-16 11:30:00,58.05,58.18,57.96,58.18,181200.0,32.1181,32.1901,32.0683,32.1901,181200.0
2005-06-16 12:00:00,58.18,58.5,58.12,58.38,337400.0,32.1901,32.3671,32.1569,32.3007,337400.0
2005-06-16 12:30:00,58.39,58.55,58.36,58.49,198100.0,32.3063,32.3948,32.2897,32.3616,198100.0
2005-06-16 13:00:00,58.5,58.5,58.27,58.36,155800.0,32.3671,32.3671,32.2399,32.2897,155800.0
2005-06-16 13:30:00,58.36,58.45,58.28,58.34,84800.0,32.2897,32.3395,32.2454,32.2786,84800.0
2005-06-16 14:00:00,58.34,58.36,58.25,58.29,140600.0,32.2786,32.2897,32.2288,32.2509,140600.0
2005-06-16 14:30:00,58.29,58.42,58.25,58.34,117500.0,32.2509,32.3229,32.2288,32.2786,117500.0
2005-06-16 15:00:00,58.34,58.56,58.3,58.46,203200.0,32.2786,32.4003,32.2565,32.345,203200.0
2005-06-16 15:30:00,58.45,58.54,58.32,58.37,376000.0,32.3395,32.3892,32.2675,32.2952,376000.0
2005-06-17 09:30:00,58.51,58.94,58.4,58.56,1537900.0,32.3727,32.6106,32.3118,32.4003,1537900.0
2005-06-17 10:00:00,58.56,58.94,58.55,58.85,231500.0,32.4003,32.6106,32.3948,32.5608,231500.0
2005-06-17 10:30:00,58.87,58.98,58.76,58.85,196800.0,32.5718,32.6327,32.511,32.5608,196800.0
2005-06-17 11:00:00,58.85,58.85,58.56,58.57,107400.0,32.5608,32.5608,32.4003,32.4058,107400.0
2005-06-17 11:30:00,58.58,58.75,58.53,58.56,139700.0,32.4114,32.5054,32.3837,32.4003,139700.0
2005-06-17 12:00:00,58.56,58.57,58.49,58.52,67700.0,32.4003,32.4058,32.3616,32.3782,67700.0
2005-06-17 12:30:00,58.53,58.56,58.46,58.49,76100.0,32.3837,32.4003,32.345,32.3616,76100.0
2005-06-17 13:00:00,58.49,58.49,58.21,58.22,162000.0,32.3616,32.3616,32.2067,32.2122,162000.0
2005-06-17 13:30:00,58.22,58.5,58.21,58.48,90000.0,32.2122,32.3671,32.2067,32.3561,90000.0
2005-06-17 14:00:00,58.5,58.7,58.46,58.64,149900.0,32.3671,32.4778,32.345,32.4446,149900.0
2005-06-17 14:30:00,58.64,58.65,58.5,58.51,98600.0,32.4446,32.4501,32.3671,32.3727,98600.0
2005-06-17 15:00:00,58.47,58.69,58.47,58.66,146600.0,32.3505,32.4722,32.3505,32.4556,146600.0
2005-06-17 15:30:00,58.67,58.69,58.53,58.53,266600.0,32.4612,32.4722,32.3837,32.3837,266600.0
2005-06-20 09:30:00,58.2,58.55,58.18,58.46,196500.0,32.2011,32.3948,32.1901,32.345,196500.0
2005-06-20 10:00:00,58.45,58.45,57.8,57.84,237500.0,32.3395,32.3395,31.9798,32.002,237500.0
2005-06-20 10:30:00,57.84,58.09,57.78,57.98,174300.0,32.002,32.1403,31.9688,32.0794,174300.0
2005-06-20 11:00:00,58.0,58.25,57.91,58.17,202500.0,32.0905,32.2288,32.0407,32.1845,202500.0
2005-06-20 11:30:00,58.17,58.29,58.13,58.25,104800.0,32.1845,32.2509,32.1624,32.2288,104800.0
2005-06-20 12:00:00,58.25,58.51,58.16,58.16,233800.0,32.2288,32.3727,32.179,32.179,233800.0
2005-06-20 12:30:00,58.16,58.24,58.0,58.06,388300.0,32.179,32.2233,32.0905,32.1237,388300.0
2005-06-20 13:00:00,58.04,58.07,57.85,58.01,179200.0,32.1126,32.1292,32.0075,32.096,179200.0
2005-06-20 13:30:00,58.0,58.01,57.82,57.95,109200.0,32.0905,32.096,31.9909,32.0628,109200.0
2005-06-20 14:00:00,57.96,58.03,57.77,57.98,175800.0,32.0683,32.1071,31.9632,32.0794,175800.0
2005-06-20 14:30:00,57.98,58.07,57.88,58.01,114200.0,32.0794,32.1292,32.0241,32.096,114200.0
2005-06-20 15:00:00,58.02,58.28,58.0,58.21,265000.0,32.1015,32.2454,32.0905,32.2067,265000.0
2005-06-20 15:30:00,58.21,58.25,58.0,58.02,468600.0,32.2067,32.2288,32.0905,32.1015,468600.0
2005-06-21 09:30:00,58.05,58.48,58.0,58.04,264300.0,32.1181,32.3561,32.0905,32.1126,264300.0
2005-06-21 10:00:00,58.02,58.49,58.0,58.43,179400.0,32.1015,32.3616,32.0905,32.3284,179400.0
2005-06-21 10:30:00,58.44,58.54,58.27,58.34,149400.0,32.3339,32.3892,32.2399,32.2786,149400.0
2005-06-21 11:00:00,58.34,58.42,58.11,58.16,132700.0,32.2786,32.3229,32.1513,32.179,132700.0
2005-06-21 11:30:00,58.16,58.17,57.97,58.09,104100.0,32.179,32.1845,32.0739,32.1403,104100.0
2005-06-21 12:00:00,58.1,58.26,58.04,58.07,88400.0,32.1458,32.2343,32.1126,32.1292,88400.0
2005-06-21 12:30:00,58.08,58.23,58.05,58.22,88800.0,32.1347,32.2177,32.1181,32.2122,88800.0
2005-06-21 13:00:00,58.21,58.24,58.0,58.06,101900.0,32.2067,32.2233,32.0905,32.1237,101900.0
2005-06-21 13:30:00,58.08,58.2,58.01,58.08,74900.0,32.1347,32.2011,32.096,32.1347,74900.0
2005-06-21 14:00:00,58.08,58.18,58.01,58.11,84900.0,32.1347,32.1901,32.096,32.1513,84900.0
2005-06-21 14:30:00,58.11,58.28,58.05,58.27,129600.0,32.1513,32.2454,32.1181,32.2399,129600.0
2005-06-21 15:00:00,58.28,58.31,58.08,58.12,280100.0,32.2454,32.262,32.1347,32.1569,280100.0
2005-06-21 15:30:00,58.12,58.33,58.1,58.18,309300.0,32.1569,32.2731,32.1458,32.1901,309300.0
2005-06-22 09:30:00,58.2,58.44,58.11,58.22,231300.0,32.2011,32.3339,32.1513,32.2122,231300.0
2005-06-22 10:00:00,58.22,58.43,58.11,58.31,200700.0,32.2122,32.3284,32.1513,32.262,200700.0
2005-06-22 10:30:00,58.29,58.51,57.85,57.91,182900.0,32.2509,32.3727,32.0075,32.0407,182900.0
2005-06-22 11:00:00,57.92,58.21,57.92,58.19,182000.0,32.0462,32.2067,32.0462,32.1956,182000.0
2005-06-22 11:30:00,58.18,58.3,58.16,58.17,76800.0,32.1901,32.2565,32.179,32.1845,76800.0
2005-06-22 12:00:00,58.17,58.28,58.12,58.2,133800.0,32.1845,32.2454,32.1569,32.2011,133800.0
2005-06-22 12:30:00,58.22,58.35,58.17,58.28,68600.0,32.2122,32.2841,32.1845,32.2454,68600.0
2005-06-22 13:00:00,58.26,58.36,58.26,58.3,112700.0,32.2343,32.2897,32.2343,32.2565,112700.0
2005-06-22 13:30:00,58.3,58.34,58.17,58.22,167200.0,32.2565,32.2786,32.1845,32.2122,167200.0
2005-06-22 14:00:00,58.22,58.25,58.11,58.19,130400.0,32.2122,32.2288,32.1513,32.1956,130400.0
2005-06-22 14:30:00,58.19,58.33,58.16,58.26,142200.0,32.1956,32.2731,32.179,32.2343,142200.0
2005-06-22 15:00:00,58.26,58.4,58.25,58.26,199700.0,32.2343,32.3118,32.2288,32.2343,199700.0
2005-06-22 15:30:00,58.26,58.47,58.25,58.35,378200.0,32.2343,32.3505,32.2288,32.2841,378200.0
2005-06-23 09:30:00,58.2,58.45,58.13,58.36,277700.0,32.2011,32.3395,32.1624,32.2897,277700.0
2005-06-23 10:00:00,58.34,58.45,58.29,58.34,159100.0,32.2786,32.3395,32.2509,32.2786,159100.0
2005-06-23 10:30:00,58.34,58.35,58.08,58.16,169300.0,32.2786,32.2841,32.1347,32.179,169300.0
2005-06-23 11:00:00,58.18,58.28,58.12,58.22,170400.0,32.1901,32.2454,32.1569,32.2122,170400.0
2005-06-23 11:30:00,58.25,58.38,58.23,58.37,86200.0,32.2288,32.3007,32.2177,32.2952,86200.0
2005-06-23 12:00:00,58.36,58.44,58.27,58.27,110800.0,32.2897,32.3339,32.2399,32.2399,110800.0
2005-06-23 12:30:00,58.27,58.27,58.17,58.21,106900.0,32.2399,32.2399,32.1845,32.2067,106900.0
2005-06-23 13:00:00,58.2,58.32,58.17,58.29,133100.0,32.2011,32.2675,32.1845,32.2509,133100.0
2005-06-23 13:30:00,58.28,58.28,57.91,58.02,208800.0,32.2454,32.2454,32.0407,32.1015,208800.0
2005-06-23 14:00:00,58.02,58.17,58.01,58.08,106700.0,32.1015,32.1845,32.096,32.1347,106700.0
2005-06-23 14:30:00,58.06,58.09,57.89,57.97,166900.0,32.1237,32.1403,32.0296,32.0739,166900.0
2005-06-23 15:00:00,57.97,57.99,57.61,57.66,239800.0,32.0739,32.0849,31.8747,31.9024,239800.0
2005-06-23 15:30:00,57.66,57.79,57.58,57.58,448100.0,31.9024,31.9743,31.8581,31.8581,448100.0
2005-06-24 09:30:00,57.4,57.4,57.05,57.13,220100.0,31.7585,31.7585,31.5649,31.6091,220100.0
2005-06-24 10:00:00,57.12,57.29,57.07,57.13,202500.0,31.6036,31.6976,31.5759,31.6091,202500.0
2005-06-24 10:30:00,57.13,57.41,57.13,57.28,126900.0,31.6091,31.764,31.6091,31.6921,126900.0
2005-06-24 11:00:00,57.28,57.4,57.24,57.36,109100.0,31.6921,31.7585,31.67,31.7364,109100.0
2005-06-24 11:30:00,57.35,57.42,57.25,57.37,179800.0,31.7308,31.7696,31.6755,31.7419,179800.0
2005-06-24 12:00:00,57.36,57.43,57.3,57.3,124300.0,31.7364,31.7751,31.7032,31.7032,124300.0
2005-06-24 12:30:00,57.31,57.41,57.28,57.3,97700.0,31.7087,31.764,31.6921,31.7032,97700.0
2005-06-24 13:00:00,57.31,57.37,57.2,57.23,106600.0,31.7087,31.7419,31.6478,31.6644,106600.0
2005-06-24 13:30:00,57.23,57.29,56.91,56.94,186400.0,31.6644,31.6976,31.4874,31.504,186400.0
2005-06-24 14:00:00,56.95,57.15,56.92,57.11,136100.0,31.5095,31.6202,31.4929,31.5981,136100.0
2005-06-24 14:30:00,57.11,57.16,56.95,57.04,147600.0,31.5981,31.6257,31.5095,31.5593,147600.0
2005-06-24 15:00:00,57.05,57.33,57.01,57.27,170700.0,31.5649,31.7198,31.5427,31.6866,170700.0
2005-06-24 15:30:00,57.27,57.31,56.91,56.91,294900.0,31.6866,31.7087,31.4874,31.4874,294900.0
2005-06-27 09:30:00,56.6,56.7,56.28,56.61,429100.0,31.3159,31.3712,31.1388,31.3214,429100.0
2005-06-27 10:00:00,56.61,56.92,55.65,56.91,264600.0,31.3214,31.4929,30.7903,31.4874,264600.0
2005-06-27 10:30:00,56.91,56.97,56.81,56.83,134300.0,31.4874,31.5206,31.4321,31.4431,134300.0
2005-06-27 11:00:00,56.83,56.84,56.6,56.79,147200.0,31.4431,31.4487,31.3159,31.421,147200.0
2005-06-27 11:30:00,56.76,56.82,56.6,56.75,98400.0,31.4044,31.4376,31.3159,31.3989,98400.0
2005-06-27 12:00:00,56.75,56.8,56.61,56.73,92900.0,31.3989,31.4265,31.3214,31.3878,92900.0
2005-06-27 12:30:00,56.73,56.73,56.57,56.64,91800.0,31.3878,31.3878,31.2993,31.338,91800.0
2005-06-27 13:00:00,56.65,56.65,56.55,56.57,93100.0,31.3435,31.3435,31.2882,31.2993,93100.0
2005-06-27 13:30:00,56.57,56.6,56.4,56.41,140400.0,31.2993,31.3159,31.2052,31.2108,140400.0
2005-06-27 14:00:00,56.41,56.5,56.3,56.34,212600.0,31.2108,31.2606,31.1499,31.172,212600.0
2005-06-27 14:30:00,56.35,56.59,56.33,56.57,160100.0,31.1776,31.3103,31.1665,31.2993,160100.0
2005-06-27 15:00:00,56.55,56.62,56.43,56.56,238700.0,31.2882,31.3269,31.2218,31.2937,238700.0
2005-06-27 15:30:00,56.55,56.6,56.42,56.48,352600.0,31.2882,31.3159,31.2163,31.2495,352600.0
2005-06-28 09:30:00,56.8,56.9,56.6,56.74,301600.0,31.4265,31.4819,31.3159,31.3933,301600.0
2005-06-28 10:00:00,56.74,56.78,56.45,56.53,257100.0,31.3933,31.4155,31.2329,31.2771,257100.0
2005-06-28 10:30:00,56.51,56.55,56.18,56.24,248000.0,31.2661,31.2882,31.0835,31.1167,248000.0
2005-06-28 11:00:00,56.23,56.28,56.09,56.24,298000.0,31.1112,31.1388,31.0337,31.1167,298000.0
2005-06-28 11:30:00,56.24,56.38,56.22,56.38,225900.0,31.1167,31.1942,31.1056,31.1942,225900.0
2005-06-28 12:00:00,56.36,56.49,56.34,56.43,170400.0,31.1831,31.255,31.172,31.2218,170400.0
2005-06-28 12:30:00,56.42,56.65,56.37,56.57,191900.0,31.2163,31.3435,31.1886,31.2993,191900.0
2005-06-28 13:00:00,56.58,56.63,56.53,56.63,148500.0,31.3048,31.3325,31.2771,31.3325,148500.0
2005-06-28 13:30:00,56.63,56.69,56.45,56.53,141700.0,31.3325,31.3657,31.2329,31.2771,141700.0
2005-06-28 14:00:00,56.53,56.66,56.46,56.65,242200.0,31.2771,31.3491,31.2384,31.3435,242200.0
2005-06-28 14:30:00,56.65,56.67,56.44,56.44,265700.0,31.3435,31.3546,31.2274,31.2274,265700.0
2005-06-28 15:00:00,56.45,56.56,56.44,56.5,158900.0,31.2329,31.2937,31.2274,31.2606,158900.0
2005-06-28 15:30:00,56.49,56.65,56.49,56.6,262900.0,31.255,31.3435,31.255,31.3159,262900.0
2005-06-29 09:30:00,56.82,56.83,56.49,56.5,258900.0,31.4376,31.4431,31.255,31.2606,258900.0
2005-06-29 10:00:00,56.5,56.54,56.33,56.52,256200.0,31.2606,31.2827,31.1665,31.2716,256200.0
2005-06-29 10:30:00,56.49,56.62,56.44,56.51,188300.0,31.255,31.3269,31.2274,31.2661,188300.0
2005-06-29 11:00:00,56.51,56.65,56.45,56.65,104400.0,31.2661,31.3435,31.2329,31.3435,104400.0
2005-06-29 11:30:00,56.65,56.69,56.49,56.63,125500.0,31.3435,31.3657,31.255,31.3325,125500.0
2005-06-29 12:00:00,56.63,56.67,56.48,56.48,142300.0,31.3325,31.3546,31.2495,31.2495,142300.0
2005-06-29 12:30:00,56.47,56.51,56.35,56.45,314900.0,31.244,31.2661,31.1776,31.2329,314900.0
2005-06-29 13:00:00,56.46,56.52,56.39,56.51,179800.0,31.2384,31.2716,31.1997,31.2661,179800.0
2005-06-29 13:30:00,56.51,56.52,56.29,56.3,144600.0,31.2661,31.2716,31.1444,31.1499,144600.0
2005-06-29 14:00:00,56.3,56.39,56.27,56.36,153800.0,31.1499,31.1997,31.1333,31.1831,153800.0
2005-06-29 14:30:00,56.37,56.44,56.3,56.42,215700.0,31.1886,31.2274,31.1499,31.2163,215700.0
2005-06-29 15:00:00,56.41,56.5,56.28,56.36,227900.0,31.2108,31.2606,31.1388,31.1831,227900.0
2005-06-29 15:30:00,56.36,56.5,56.3,56.35,302100.0,31.1831,31.2606,31.1499,31.1776,302100.0
2005-06-30 09:30:00,56.47,56.49,55.67,55.89,516900.0,31.244,31.255,30.8013,30.923,516900.0
2005-06-30 10:00:00,55.89,55.94,55.75,55.78,246900.0,30.923,30.9507,30.8456,30.8622,246900.0
2005-06-30 10:30:00,55.78,55.95,55.75,55.85,248300.0,30.8622,30.9562,30.8456,30.9009,248300.0
2005-06-30 11:00:00,55.85,56.0,55.69,56.0,226400.0,30.9009,30.9839,30.8124,30.9839,226400.0
2005-06-30 11:30:00,55.99,56.04,55.87,55.88,259000.0,30.9784,31.006,30.912,30.9175,259000.0
2005-06-30 12:00:00,55.88,55.88,55.56,55.74,141900.0,30.9175,30.9175,30.7405,30.8401,141900.0
2005-06-30 12:30:00,55.74,55.74,55.61,55.64,110300.0,30.8401,30.8401,30.7681,30.7847,110300.0
2005-06-30 13:00:00,55.65,55.85,55.62,55.81,151700.0,30.7903,30.9009,30.7737,30.8788,151700.0
2005-06-30 13:30:00,55.82,55.96,55.68,55.9,191500.0,30.8843,30.9618,30.8069,30.9286,191500.0
2005-06-30 14:00:00,55.89,55.94,55.65,55.65,275900.0,30.923,30.9507,30.7903,30.7903,275900.0
2005-06-30 14:30:00,55.67,55.75,55.53,55.63,279500.0,30.8013,30.8456,30.7239,30.7792,279500.0
2005-06-30 15:00:00,55.62,55.87,55.58,55.72,381500.0,30.7737,30.912,30.7515,30.829,381500.0
2005-06-30 15:30:00,55.72,55.8,55.52,55.66,574400.0,30.829,30.8733,30.7183,30.7958,574400.0
2005-07-01 09:30:00,55.72,55.94,55.42,55.66,333500.0,30.829,30.9507,30.663,30.7958,333500.0
2005-07-01 10:00:00,55.7,55.91,55.62,55.85,221100.0,30.8179,30.9341,30.7737,30.9009,221100.0
2005-07-01 10:30:00,55.86,55.98,55.78,55.9,139400.0,30.9064,30.9728,30.8622,30.9286,139400.0
2005-07-01 11:00:00,55.86,55.89,55.55,55.85,177600.0,30.9064,30.923,30.7349,30.9009,177600.0
2005-07-01 11:30:00,55.85,55.92,55.63,55.7,120900.0,30.9009,30.9396,30.7792,30.8179,120900.0
2005-07-01 12:00:00,55.73,55.79,55.68,55.69,151200.0,30.8345,30.8677,30.8069,30.8124,151200.0
2005-07-01 12:30:00,55.69,55.76,55.62,55.68,100400.0,30.8124,30.8511,30.7737,30.8069,100400.0
2005-07-01 13:00:00,55.71,55.76,55.63,55.7,107600.0,30.8235,30.8511,30.7792,30.8179,107600.0
2005-07-01 13:30:00,55.68,55.74,55.6,55.67,87000.0,30.8069,30.8401,30.7626,30.8013,87000.0
2005-07-01 14:00:00,55.66,55.71,55.33,55.34,120200.0,30.7958,30.8235,30.6132,30.6187,120200.0
2005-07-01 14:30:00,55.34,55.35,55.24,55.3,209700.0,30.6187,30.6243,30.5634,30.5966,209700.0
2005-07-01 15:00:00,55.29,55.3,55.21,55.28,231900.0,30.5911,30.5966,30.5468,30.5855,231900.0
2005-07-01 15:30:00,55.28,55.5,55.23,55.46,241900.0,30.5855,30.7073,30.5579,30.6851,241900.0
2005-07-05 09:30:00,55.14,55.4,55.01,55.14,276100.0,30.5081,30.6519,30.4362,30.5081,276100.0
2005-07-05 10:00:00,55.14,55.2,55.02,55.18,209300.0,30.5081,30.5413,30.4417,30.5302,209300.0
2005-07-05 10:30:00,55.19,55.42,55.17,55.39,173700.0,30.5357,30.663,30.5247,30.6464,173700.0
2005-07-05 11:00:00,55.39,55.44,55.26,55.42,129900.0,30.6464,30.6741,30.5745,30.663,129900.0
2005-07-05 11:30:00,55.4,55.55,55.39,55.52,137800.0,30.6519,30.7349,30.6464,30.7183,137800.0
2005-07-05 12:00:00,55.52,55.8,55.51,55.8,208100.0,30.7183,30.8733,30.7128,30.8733,208100.0
2005-07-05 12:30:00,55.8,55.84,55.54,55.65,109200.0,30.8733,30.8954,30.7294,30.7903,109200.0
2005-07-05 13:00:00,55.66,55.67,55.45,55.52,84400.0,30.7958,30.8013,30.6796,30.7183,84400.0
2005-07-05 13:30:00,55.52,55.68,55.44,55.53,80500.0,30.7183,30.8069,30.6741,30.7239,80500.0
2005-07-05 14:00:00,55.56,55.7,55.53,55.7,69300.0,30.7405,30.8179,30.7239,30.8179,69300.0
2005-07-05 14:30:00,55.7,55.83,55.62,55.74,196100.0,30.8179,30.8899,30.7737,30.8401,196100.0
2005-07-05 15:00:00,55.74,55.8,55.5,55.55,165500.0,30.8401,30.8733,30.7073,30.7349,165500.0
2005-07-05 15:30:00,55.54,55.86,55.51,55.69,291200.0,30.7294,30.9064,30.7128,30.8124,291200.0
2005-07-06 09:30:00,55.75,56.08,55.72,56.06,269700.0,30.8456,31.0282,30.829,31.0171,269700.0
2005-07-06 10:00:00,56.09,56.14,55.85,55.92,292600.0,31.0337,31.0614,30.9009,30.9396,292600.0
2005-07-06 10:30:00,55.88,55.97,55.76,55.83,122500.0,30.9175,30.9673,30.8511,30.8899,122500.0
2005-07-06 11:00:00,55.83,55.88,55.53,55.62,170000.0,30.8899,30.9175,30.7239,30.7737,170000.0
2005-07-06 11:30:00,55.61,55.68,55.54,55.66,167400.0,30.7681,30.8069,30.7294,30.7958,167400.0
2005-07-06 12:00:00,55.66,55.69,55.45,55.45,179800.0,30.7958,30.8124,30.6796,30.6796,179800.0
2005-07-06 12:30:00,55.46,55.49,55.3,55.43,138100.0,30.6851,30.7017,30.5966,30.6685,138100.0
2005-07-06 13:00:00,55.42,55.52,55.36,55.39,92100.0,30.663,30.7183,30.6298,30.6464,92100.0
2005-07-06 13:30:00,55.38,55.45,55.22,55.22,127700.0,30.6409,30.6796,30.5523,30.5523,127700.0
2005-07-06 14:00:00,55.22,55.27,55.15,55.2,179100.0,30.5523,30.58,30.5136,30.5413,179100.0
2005-07-06 14:30:00,55.2,55.32,55.13,55.25,179500.0,30.5413,30.6077,30.5026,30.5689,179500.0
2005-07-06 15:00:00,55.25,55.46,55.23,55.46,227400.0,30.5689,30.6851,30.5579,30.6851,227400.0
2005-07-06 15:30:00,55.46,55.64,55.42,55.61,539100.0,30.6851,30.7847,30.663,30.7681,539100.0
2005-07-07 09:30:00,54.75,55.39,54.75,55.12,675300.0,30.2923,30.6464,30.2923,30.497,675300.0
2005-07-07 10:00:00,55.17,55.2,54.93,55.02,354800.0,30.5247,30.5413,30.3919,30.4417,354800.0
2005-07-07 10:30:00,55.03,55.2,54.99,55.02,445900.0,30.4472,30.5413,30.4251,30.4417,445900.0
2005-07-07 11:00:00,55.01,55.16,54.96,55.13,262300.0,30.4362,30.5191,30.4085,30.5026,262300.0
2005-07-07 11:30:00,55.12,55.18,55.06,55.15,125500.0,30.497,30.5302,30.4638,30.5136,125500.0
2005-07-07 12:00:00,55.15,55.24,55.1,55.19,347400.0,30.5136,30.5634,30.486,30.5357,347400.0
2005-07-07 12:30:00,55.19,55.19,55.05,55.08,132100.0,30.5357,30.5357,30.4583,30.4749,132100.0
2005-07-07 13:00:00,55.1,55.2,55.07,55.1,154900.0,30.486,30.5413,30.4694,30.486,154900.0
2005-07-07 13:30:00,55.1,55.17,55.06,55.15,138700.0,30.486,30.5247,30.4638,30.5136,138700.0
2005-07-07 14:00:00,55.15,55.16,55.05,55.09,163400.0,30.5136,30.5191,30.4583,30.4804,163400.0
2005-07-07 14:30:00,55.09,55.1,54.94,55.04,146500.0,30.4804,30.486,30.3974,30.4528,146500.0
2005-07-07 15:00:00,55.04,55.14,55.01,55.1,239100.0,30.4528,30.5081,30.4362,30.486,239100.0
2005-07-07 15:30:00,55.09,55.24,55.05,55.22,376800.0,30.4804,30.5634,30.4583,30.5523,376800.0
2005-07-08 09:30:00,55.42,55.65,55.19,55.51,375300.0,30.663,30.7903,30.5357,30.7128,375300.0
2005-07-08 10:00:00,55.51,55.53,55.27,55.37,251300.0,30.7128,30.7239,30.58,30.6353,251300.0
2005-07-08 10:30:00,55.36,55.49,55.34,55.48,268900.0,30.6298,30.7017,30.6187,30.6962,268900.0
2005-07-08 11:00:00,55.46,55.59,55.42,55.51,236600.0,30.6851,30.7571,30.663,30.7128,236600.0
2005-07-08 11:30:00,55.51,55.7,55.44,55.53,199800.0,30.7128,30.8179,30.6741,30.7239,199800.0
2005-07-08 12:00:00,55.53,55.94,55.53,55.9,301300.0,30.7239,30.9507,30.7239,30.9286,301300.0
2005-07-08 12:30:00,55.89,56.1,55.89,55.99,233200.0,30.923,31.0392,30.923,30.9784,233200.0
2005-07-08 13:00:00,55.99,56.08,55.92,55.99,123000.0,30.9784,31.0282,30.9396,30.9784,123000.0
2005-07-08 13:30:00,55.99,56.16,55.96,56.14,177900.0,30.9784,31.0724,30.9618,31.0614,177900.0
2005-07-08 14:00:00,56.13,56.3,56.11,56.29,175300.0,31.0558,31.1499,31.0448,31.1444,175300.0
2005-07-08 14:30:00,56.29,56.36,56.23,56.29,236000.0,31.1444,31.1831,31.1112,31.1444,236000.0
2005-07-08 15:00:00,56.28,56.32,56.06,56.19,342000.0,31.1388,31.161,31.0171,31.089,342000.0
2005-07-08 15:30:00,56.19,56.39,56.14,56.27,401000.0,31.089,31.1997,31.0614,31.1333,401000.0
2005-07-11 09:30:00,56.7,56.71,56.33,56.5,410600.0,31.3712,31.3767,31.1665,31.2606,410600.0
2005-07-11 10:00:00,56.51,56.62,56.29,56.33,258800.0,31.2661,31.3269,31.1444,31.1665,258800.0
2005-07-11 10:30:00,56.33,56.73,56.32,56.53,304700.0,31.1665,31.3878,31.161,31.2771,304700.0
2005-07-11 11:00:00,56.54,56.7,56.52,56.56,212700.0,31.2827,31.3712,31.2716,31.2937,212700.0
2005-07-11 11:30:00,56.56,56.6,56.43,56.48,171300.0,31.2937,31.3159,31.2218,31.2495,171300.0
2005-07-11 12:00:00,56.49,56.53,56.42,56.42,97600.0,31.255,31.2771,31.2163,31.2163,97600.0
2005-07-11 12:30:00,56.41,56.52,56.26,56.51,130500.0,31.2108,31.2716,31.1278,31.2661,130500.0
2005-07-11 13:00:00,56.51,56.57,56.45,56.47,105500.0,31.2661,31.2993,31.2329,31.244,105500.0
2005-07-11 13:30:00,56.46,56.57,56.46,56.53,212700.0,31.2384,31.2993,31.2384,31.2771,212700.0
2005-07-11 14:00:00,56.53,56.6,56.51,56.6,85800.0,31.2771,31.3159,31.2661,31.3159,85800.0
2005-07-11 14:30:00,56.57,56.7,56.57,56.64,110500.0,31.2993,31.3712,31.2993,31.338,110500.0
2005-07-11 15:00:00,56.63,56.66,56.51,56.54,109300.0,31.3325,31.3491,31.2661,31.2827,109300.0
2005-07-11 15:30:00,56.54,56.62,56.51,56.61,238500.0,31.2827,31.3269,31.2661,31.3214,238500.0
2005-07-12 09:30:00,56.61,56.8,56.16,56.73,279000.0,31.3214,31.4265,31.0724,31.3878,279000.0
2005-07-12 10:00:00,56.73,56.73,56.23,56.3,313800.0,31.3878,31.3878,31.1112,31.1499,313800.0
2005-07-12 10:30:00,56.31,56.58,56.29,56.34,246700.0,31.1554,31.3048,31.1444,31.172,246700.0
2005-07-12 11:00:00,56.35,56.38,56.06,56.14,143800.0,31.1776,31.1942,31.0171,31.0614,143800.0
2005-07-12 11:30:00,56.16,56.26,56.11,56.12,142000.0,31.0724,31.1278,31.0448,31.0503,142000.0
2005-07-12 12:00:00,56.13,56.3,56.11,56.3,186600.0,31.0558,31.1499,31.0448,31.1499,186600.0
2005-07-12 12:30:00,56.31,56.37,56.25,56.34,153400.0,31.1554,31.1886,31.1222,31.172,153400.0
2005-07-12 13:00:00,56.33,56.49,56.31,56.47,385500.0,31.1665,31.255,31.1554,31.244,385500.0
2005-07-12 13:30:00,56.47,56.83,56.38,56.71,262900.0,31.244,31.4431,31.1942,31.3767,262900.0
2005-07-12 14:00:00,56.7,56.71,56.44,56.44,143800.0,31.3712,31.3767,31.2274,31.2274,143800.0
2005-07-12 14:30:00,56.44,56.55,56.41,56.48,125400.0,31.2274,31.2882,31.2108,31.2495,125400.0
2005-07-12 15:00:00,56.47,56.66,56.44,56.54,227200.0,31.244,31.3491,31.2274,31.2827,227200.0
2005-07-12 15:30:00,56.54,56.54,56.36,56.49,403400.0,31.2827,31.2827,31.1831,31.255,403400.0
2005-07-13 09:30:00,56.26,56.5,56.26,56.37,214100.0,31.1278,31.2606,31.1278,31.1886,214100.0
2005-07-13 10:00:00,56.38,56.46,56.19,56.24,280800.0,31.1942,31.2384,31.089,31.1167,280800.0
2005-07-13 10:30:00,56.23,56.36,56.14,56.17,193700.0,31.1112,31.1831,31.0614,31.078,193700.0
2005-07-13 11:00:00,56.17,56.3,56.14,56.2,362200.0,31.078,31.1499,31.0614,31.0946,362200.0
2005-07-13 11:30:00,56.22,56.27,56.15,56.18,156300.0,31.1056,31.1333,31.0669,31.0835,156300.0
2005-07-13 12:00:00,56.18,56.3,56.18,56.28,155800.0,31.0835,31.1499,31.0835,31.1388,155800.0
2005-07-13 12:30:00,56.27,56.35,56.17,56.18,124100.0,31.1333,31.1776,31.078,31.0835,124100.0
2005-07-13 13:00:00,56.17,56.21,56.16,56.2,56600.0,31.078,31.1001,31.0724,31.0946,56600.0
2005-07-13 13:30:00,56.2,56.28,56.18,56.18,138700.0,31.0946,31.1388,31.0835,31.0835,138700.0
2005-07-13 14:00:00,56.18,56.25,56.12,56.22,150800.0,31.0835,31.1222,31.0503,31.1056,150800.0
2005-07-13 14:30:00,56.22,56.25,56.15,56.15,95500.0,31.1056,31.1222,31.0669,31.0669,95500.0
2005-07-13 15:00:00,56.15,56.35,56.07,56.32,240300.0,31.0669,31.1776,31.0226,31.161,240300.0
2005-07-13 15:30:00,56.33,56.48,56.3,56.36,289500.0,31.1665,31.2495,31.1499,31.1831,289500.0
2005-07-14 09:30:00,56.37,56.81,56.28,56.46,481400.0,31.1886,31.4321,31.1388,31.2384,481400.0
2005-07-14 10:00:00,56.46,56.7,56.42,56.61,272400.0,31.2384,31.3712,31.2163,31.3214,272400.0
2005-07-14 10:30:00,56.6,56.74,56.57,56.69,215100.0,31.3159,31.3933,31.2993,31.3657,215100.0
2005-07-14 11:00:00,56.69,56.77,56.64,56.7,230000.0,31.3657,31.4099,31.338,31.3712,230000.0
2005-07-14 11:30:00,56.69,56.74,56.57,56.64,134600.0,31.3657,31.3933,31.2993,31.338,134600.0
2005-07-14 12:00:00,56.63,57.0,56.61,56.86,163000.0,31.3325,31.5372,31.3214,31.4597,163000.0
2005-07-14 12:30:00,56.84,56.89,56.68,56.78,80200.0,31.4487,31.4763,31.3601,31.4155,80200.0
2005-07-14 13:00:00,56.79,56.89,56.76,56.79,133300.0,31.421,31.4763,31.4044,31.421,133300.0
2005-07-14 13:30:00,56.79,56.79,56.58,56.61,109900.0,31.421,31.421,31.3048,31.3214,109900.0
2005-07-14 14:00:00,56.59,56.74,56.59,56.68,193000.0,31.3103,31.3933,31.3103,31.3601,193000.0
2005-07-14 14:30:00,56.67,56.83,56.64,56.78,201400.0,31.3546,31.4431,31.338,31.4155,201400.0
2005-07-14 15:00:00,56.78,56.87,56.75,56.85,157800.0,31.4155,31.4653,31.3989,31.4542,157800.0
2005-07-14 15:30:00,56.84,57.0,56.78,56.91,435200.0,31.4487,31.5372,31.4155,31.4874,435200.0
2005-07-15 09:30:00,56.6,56.83,56.57,56.81,592500.0,31.3159,31.4431,31.2993,31.4321,592500.0
2005-07-15 10:00:00,56.81,56.93,56.75,56.86,231100.0,31.4321,31.4985,31.3989,31.4597,231100.0
2005-07-15 10:30:00,56.87,56.97,56.86,56.9,136100.0,31.4653,31.5206,31.4597,31.4819,136100.0
2005-07-15 11:00:00,56.89,57.13,56.84,56.89,372900.0,31.4763,31.6091,31.4487,31.4763,372900.0
2005-07-15 11:30:00,56.87,56.93,56.84,56.85,246400.0,31.4653,31.4985,31.4487,31.4542,246400.0
2005-07-15 12:00:00,56.86,56.87,56.61,56.68,397100.0,31.4597,31.4653,31.3214,31.3601,397100.0
2005-07-15 12:30:00,56.66,56.7,56.5,56.52,207100.0,31.3491,31.3712,31.2606,31.2716,207100.0
2005-07-15 13:00:00,56.51,56.57,56.5,56.53,223600.0,31.2661,31.2993,31.2606,31.2771,223600.0
2005-07-15 13:30:00,56.51,56.8,56.42,56.51,228600.0,31.2661,31.4265,31.2163,31.2661,228600.0
2005-07-15 14:00:00,56.52,56.71,56.48,56.52,254000.0,31.2716,31.3767,31.2495,31.2716,254000.0
2005-07-15 14:30:00,56.53,56.65,56.48,56.63,214600.0,31.2771,31.3435,31.2495,31.3325,214600.0
2005-07-15 15:00:00,56.63,56.67,56.47,56.53,256600.0,31.3325,31.3546,31.244,31.2771,256600.0
2005-07-15 15:30:00,56.54,56.69,56.47,56.63,435500.0,31.2827,31.3657,31.244,31.3325,435500.0
2005-07-18 09:30:00,56.63,56.72,56.47,56.47,246700.0,31.3325,31.3823,31.244,31.244,246700.0
2005-07-18 10:00:00,56.47,56.52,56.24,56.49,216200.0,31.244,31.2716,31.1167,31.255,216200.0
2005-07-18 10:30:00,56.5,56.57,56.38,56.5,104600.0,31.2606,31.2993,31.1942,31.2606,104600.0
2005-07-18 11:00:00,56.51,56.64,56.45,56.57,129100.0,31.2661,31.338,31.2329,31.2993,129100.0
2005-07-18 11:30:00,56.57,56.63,56.55,56.62,166700.0,31.2993,31.3325,31.2882,31.3269,166700.0
2005-07-18 12:00:00,56.6,56.66,56.55,56.63,96700.0,31.3159,31.3491,31.2882,31.3325,96700.0
2005-07-18 12:30:00,56.62,56.78,56.6,56.7,105200.0,31.3269,31.4155,31.3159,31.3712,105200.0
2005-07-18 13:00:00,56.7,56.72,56.6,56.62,85700.0,31.3712,31.3823,31.3159,31.3269,85700.0
2005-07-18 13:30:00,56.63,56.74,56.61,56.63,58100.0,31.3325,31.3933,31.3214,31.3325,58100.0
2005-07-18 14:00:00,56.63,56.66,56.58,56.6,97400.0,31.3325,31.3491,31.3048,31.3159,97400.0
2005-07-18 14:30:00,56.61,56.67,56.61,56.66,98300.0,31.3214,31.3546,31.3214,31.3491,98300.0
2005-07-18 15:00:00,56.66,56.76,56.61,56.75,133400.0,31.3491,31.4044,31.3214,31.3989,133400.0
2005-07-18 15:30:00,56.75,56.88,56.7,56.8,306500.0,31.3989,31.4708,31.3712,31.4265,306500.0
2005-07-19 09:30:00,57.15,57.16,56.7,56.98,291100.0,31.6202,31.6257,31.3712,31.5261,291100.0
2005-07-19 10:00:00,56.98,57.3,56.91,57.17,179100.0,31.5261,31.7032,31.4874,31.6313,179100.0
2005-07-19 10:30:00,57.15,57.17,57.02,57.05,171300.0,31.6202,31.6313,31.5483,31.5649,171300.0
2005-07-19 11:00:00,57.04,57.05,56.82,56.9,204400.0,31.5593,31.5649,31.4376,31.4819,204400.0
2005-07-19 11:30:00,56.91,56.99,56.77,56.82,217600.0,31.4874,31.5317,31.4099,31.4376,217600.0
2005-07-19 12:00:00,56.82,56.92,56.62,56.87,101200.0,31.4376,31.4929,31.3269,31.4653,101200.0
2005-07-19 12:30:00,56.89,56.91,56.73,56.81,73700.0,31.4763,31.4874,31.3878,31.4321,73700.0
2005-07-19 13:00:00,56.81,56.98,56.81,56.93,144000.0,31.4321,31.5261,31.4321,31.4985,144000.0
2005-07-19 13:30:00,56.93,57.25,56.84,56.85,311500.0,31.4985,31.6755,31.4487,31.4542,311500.0
2005-07-19 14:00:00,56.85,57.0,56.77,56.89,218600.0,31.4542,31.5372,31.4099,31.4763,218600.0
2005-07-19 14:30:00,56.89,56.92,56.7,56.73,130300.0,31.4763,31.4929,31.3712,31.3878,130300.0
2005-07-19 15:00:00,56.73,56.84,56.62,56.77,212300.0,31.3878,31.4487,31.3269,31.4099,212300.0
2005-07-19 15:30:00,56.76,56.92,56.7,56.73,232100.0,31.4044,31.4929,31.3712,31.3878,232100.0
2005-07-20 09:30:00,56.83,57.35,56.78,57.24,297900.0,31.4431,31.7308,31.4155,31.67,297900.0
2005-07-20 10:00:00,57.24,57.24,56.69,56.72,314800.0,31.67,31.67,31.3657,31.3823,314800.0
2005-07-20 10:30:00,56.71,56.87,56.66,56.75,273400.0,31.3767,31.4653,31.3491,31.3989,273400.0
2005-07-20 11:00:00,56.75,57.0,56.68,56.98,168900.0,31.3989,31.5372,31.3601,31.5261,168900.0
2005-07-20 11:30:00,56.98,57.08,56.8,56.94,120000.0,31.5261,31.5815,31.4265,31.504,120000.0
2005-07-20 12:00:00,56.95,57.04,56.92,56.98,95100.0,31.5095,31.5593,31.4929,31.5261,95100.0
2005-07-20 12:30:00,56.98,57.09,56.96,57.01,97500.0,31.5261,31.587,31.5151,31.5427,97500.0
2005-07-20 13:00:00,57.0,57.28,56.99,57.22,115100.0,31.5372,31.6921,31.5317,31.6589,115100.0
2005-07-20 13:30:00,57.22,57.4,57.08,57.17,273200.0,31.6589,31.7585,31.5815,31.6313,273200.0
2005-07-20 14:00:00,57.15,57.27,57.1,57.2,135700.0,31.6202,31.6866,31.5925,31.6478,135700.0
2005-07-20 14:30:00,57.2,57.21,57.02,57.05,180000.0,31.6478,31.6534,31.5483,31.5649,180000.0
2005-07-20 15:00:00,57.05,57.11,57.0,57.1,276900.0,31.5649,31.5981,31.5372,31.5925,276900.0
2005-07-20 15:30:00,57.12,57.39,57.03,57.27,527200.0,31.6036,31.753,31.5538,31.6866,527200.0
2005-07-21 09:30:00,56.26,56.82,56.17,56.32,916600.0,31.1278,31.4376,31.078,31.161,916600.0
2005-07-21 10:00:00,56.32,56.43,56.1,56.14,775700.0,31.161,31.2218,31.0392,31.0614,775700.0
2005-07-21 10:30:00,56.14,56.19,56.0,56.16,439600.0,31.0614,31.089,30.9839,31.0724,439600.0
2005-07-21 11:00:00,56.16,56.39,56.13,56.37,633300.0,31.0724,31.1997,31.0558,31.1886,633300.0
2005-07-21 11:30:00,56.37,56.69,56.36,56.53,579300.0,31.1886,31.3657,31.1831,31.2771,579300.0
2005-07-21 12:00:00,56.53,56.53,56.31,56.42,124700.0,31.2771,31.2771,31.1554,31.2163,124700.0
2005-07-21 12:30:00,56.42,56.55,56.4,56.49,186000.0,31.2163,31.2882,31.2052,31.255,186000.0
2005-07-21 13:00:00,56.49,56.58,56.44,56.5,303000.0,31.255,31.3048,31.2274,31.2606,303000.0
2005-07-21 13:30:00,56.5,56.65,56.5,56.61,172300.0,31.2606,31.3435,31.2606,31.3214,172300.0
2005-07-21 14:00:00,56.6,56.61,56.35,56.44,246200.0,31.3159,31.3214,31.1776,31.2274,246200.0
2005-07-21 14:30:00,56.44,56.59,56.33,56.47,306500.0,31.2274,31.3103,31.1665,31.244,306500.0
2005-07-21 15:00:00,56.47,56.51,56.35,56.44,242600.0,31.244,31.2661,31.1776,31.2274,242600.0
2005-07-21 15:30:00,56.4,56.5,56.27,56.32,430000.0,31.2052,31.2606,31.1333,31.161,430000.0
2005-07-22 09:30:00,55.75,55.99,55.55,55.74,672300.0,30.8456,30.9784,30.7349,30.8401,672300.0
2005-07-22 10:00:00,55.74,55.94,55.51,55.61,336100.0,30.8401,30.9507,30.7128,30.7681,336100.0
2005-07-22 10:30:00,55.6,55.61,55.3,55.36,376700.0,30.7626,30.7681,30.5966,30.6298,376700.0
2005-07-22 11:00:00,55.35,55.43,55.25,55.29,252200.0,30.6243,30.6685,30.5689,30.5911,252200.0
2005-07-22 11:30:00,55.29,55.44,55.29,55.35,190300.0,30.5911,30.6741,30.5911,30.6243,190300.0
2005-07-22 12:00:00,55.32,55.35,55.25,55.32,201800.0,30.6077,30.6243,30.5689,30.6077,201800.0
2005-07-22 12:30:00,55.32,55.38,55.23,55.23,222500.0,30.6077,30.6409,30.5579,30.5579,222500.0
2005-07-22 13:00:00,55.24,55.31,55.22,55.28,117300.0,30.5634,30.6021,30.5523,30.5855,117300.0
2005-07-22 13:30:00,55.28,55.35,55.16,55.17,502500.0,30.5855,30.6243,30.5191,30.5247,502500.0
2005-07-22 14:00:00,55.16,55.17,54.97,55.11,398400.0,30.5191,30.5247,30.414,30.4915,398400.0
2005-07-22 14:30:00,55.11,55.16,55.0,55.03,439700.0,30.4915,30.5191,30.4306,30.4472,439700.0
2005-07-22 15:00:00,55.03,55.14,55.0,55.1,552600.0,30.4472,30.5081,30.4306,30.486,552600.0
2005-07-22 15:30:00,55.11,55.13,54.79,54.93,1174800.0,30.4915,30.5026,30.3144,30.3919,1174800.0
2005-07-25 09:30:00,55.15,55.26,55.0,55.12,374300.0,30.5136,30.5745,30.4306,30.497,374300.0
2005-07-25 10:00:00,55.11,55.22,55.03,55.03,315100.0,30.4915,30.5523,30.4472,30.4472,315100.0
2005-07-25 10:30:00,55.03,55.28,54.99,55.21,228900.0,30.4472,30.5855,30.4251,30.5468,228900.0
2005-07-25 11:00:00,55.21,55.25,54.9,55.01,260100.0,30.5468,30.5689,30.3753,30.4362,260100.0
2005-07-25 11:30:00,55.01,55.08,54.6,54.61,358400.0,30.4362,30.4749,30.2093,30.2148,358400.0
2005-07-25 12:00:00,54.6,54.8,54.59,54.6,257300.0,30.2093,30.32,30.2038,30.2093,257300.0
2005-07-25 12:30:00,54.59,54.62,54.51,54.52,239000.0,30.2038,30.2204,30.1595,30.165,239000.0
2005-07-25 13:00:00,54.54,54.64,54.51,54.64,194400.0,30.1761,30.2314,30.1595,30.2314,194400.0
2005-07-25 13:30:00,54.62,54.8,54.6,54.63,302300.0,30.2204,30.32,30.2093,30.2259,302300.0
2005-07-25 14:00:00,54.62,54.73,54.62,54.64,228200.0,30.2204,30.2812,30.2204,30.2314,228200.0
2005-07-25 14:30:00,54.64,54.69,54.53,54.55,283400.0,30.2314,30.2591,30.1706,30.1816,283400.0
2005-07-25 15:00:00,54.55,54.75,54.52,54.69,229100.0,30.1816,30.2923,30.165,30.2591,229100.0
2005-07-25 15:30:00,54.69,54.74,54.62,54.7,356500.0,30.2591,30.2868,30.2204,30.2646,356500.0
2005-07-26 09:30:00,54.93,55.0,54.59,54.73,261500.0,30.3919,30.4306,30.2038,30.2812,261500.0
2005-07-26 10:00:00,54.7,54.86,54.58,54.63,203700.0,30.2646,30.3532,30.1982,30.2259,203700.0
2005-07-26 10:30:00,54.63,54.72,54.57,54.65,137700.0,30.2259,30.2757,30.1927,30.237,137700.0
2005-07-26 11:00:00,54.66,54.73,54.63,54.7,193200.0,30.2425,30.2812,30.2259,30.2646,193200.0
2005-07-26 11:30:00,54.7,54.72,54.52,54.6,112300.0,30.2646,30.2757,30.165,30.2093,112300.0
2005-07-26 12:00:00,54.6,54.61,54.45,54.51,139700.0,30.2093,30.2148,30.1263,30.1595,139700.0
2005-07-26 12:30:00,54.52,54.62,54.46,54.48,109300.0,30.165,30.2204,30.1319,30.1429,109300.0
2005-07-26 13:00:00,54.5,54.53,54.46,54.46,138300.0,30.154,30.1706,30.1319,30.1319,138300.0
2005-07-26 13:30:00,54.46,54.65,54.43,54.53,184000.0,30.1319,30.237,30.1153,30.1706,184000.0
2005-07-26 14:00:00,54.57,54.63,54.4,54.44,140400.0,30.1927,30.2259,30.0987,30.1208,140400.0
2005-07-26 14:30:00,54.44,54.63,54.41,54.47,258700.0,30.1208,30.2259,30.1042,30.1374,258700.0
2005-07-26 15:00:00,54.48,54.51,54.4,54.42,170600.0,30.1429,30.1595,30.0987,30.1097,170600.0
2005-07-26 15:30:00,54.43,54.5,54.35,54.38,338100.0,30.1153,30.154,30.071,30.0876,338100.0
2005-07-27 09:30:00,54.4,54.75,54.4,54.72,287300.0,30.0987,30.2923,30.0987,30.2757,287300.0
2005-07-27 10:00:00,54.73,54.74,54.48,54.58,180900.0,30.2812,30.2868,30.1429,30.1982,180900.0
2005-07-27 10:30:00,54.59,54.66,54.5,54.55,208200.0,30.2038,30.2425,30.154,30.1816,208200.0
2005-07-27 11:00:00,54.55,54.6,54.43,54.45,117800.0,30.1816,30.2093,30.1153,30.1263,117800.0
2005-07-27 11:30:00,54.45,54.49,54.38,54.4,159100.0,30.1263,30.1484,30.0876,30.0987,159100.0
2005-07-27 12:00:00,54.4,54.45,54.37,54.37,77500.0,30.0987,30.1263,30.0821,30.0821,77500.0
2005-07-27 12:30:00,54.38,54.46,54.37,54.4,151400.0,30.0876,30.1319,30.0821,30.0987,151400.0
2005-07-27 13:00:00,54.4,54.6,54.38,54.53,219400.0,30.0987,30.2093,30.0876,30.1706,219400.0
2005-07-27 13:30:00,54.52,54.67,54.52,54.58,316800.0,30.165,30.248,30.165,30.1982,316800.0
2005-07-27 14:00:00,54.59,54.94,54.59,54.87,296800.0,30.2038,30.3974,30.2038,30.3587,296800.0
2005-07-27 14:30:00,54.88,55.14,54.87,55.05,214400.0,30.3642,30.5081,30.3587,30.4583,214400.0
2005-07-27 15:00:00,55.04,55.05,54.92,55.0,201500.0,30.4528,30.4583,30.3864,30.4306,201500.0
2005-07-27 15:30:00,55.0,55.05,54.93,54.94,383800.0,30.4306,30.4583,30.3919,30.3974,383800.0
2005-07-28 09:30:00,55.35,55.47,55.22,55.33,265300.0,30.6243,30.6907,30.5523,30.6132,265300.0
2005-07-28 10:00:00,55.32,55.38,55.08,55.1,196600.0,30.6077,30.6409,30.4749,30.486,196600.0
2005-07-28 10:30:00,55.1,55.25,54.98,55.14,156500.0,30.486,30.5689,30.4196,30.5081,156500.0
2005-07-28 11:00:00,55.13,55.6,55.13,55.46,246300.0,30.5026,30.7626,30.5026,30.6851,246300.0
2005-07-28 11:30:00,55.45,55.63,55.37,55.56,266600.0,30.6796,30.7792,30.6353,30.7405,266600.0
2005-07-28 12:00:00,55.57,55.67,55.54,55.63,199100.0,30.746,30.8013,30.7294,30.7792,199100.0
2005-07-28 12:30:00,55.64,55.68,55.44,55.46,172600.0,30.7847,30.8069,30.6741,30.6851,172600.0
2005-07-28 13:00:00,55.47,55.56,55.42,55.45,128800.0,30.6907,30.7405,30.663,30.6796,128800.0
2005-07-28 13:30:00,55.45,55.68,55.44,55.61,175600.0,30.6796,30.8069,30.6741,30.7681,175600.0
2005-07-28 14:00:00,55.6,55.64,55.41,55.5,224300.0,30.7626,30.7847,30.6575,30.7073,224300.0
2005-07-28 14:30:00,55.51,55.78,55.51,55.59,184300.0,30.7128,30.8622,30.7128,30.7571,184300.0
2005-07-28 15:00:00,55.59,55.62,55.5,55.52,182400.0,30.7571,30.7737,30.7073,30.7183,182400.0
2005-07-28 15:30:00,55.51,55.53,55.39,55.45,331300.0,30.7128,30.7239,30.6464,30.6796,331300.0
2005-07-29 09:30:00,55.97,56.3,55.9,56.19,581500.0,30.9673,31.1499,30.9286,31.089,581500.0
2005-07-29 10:00:00,56.19,56.45,56.17,56.27,511100.0,31.089,31.2329,31.078,31.1333,511100.0
2005-07-29 10:30:00,56.26,56.35,56.26,56.3,285500.0,31.1278,31.1776,31.1278,31.1499,285500.0
2005-07-29 11:00:00,56.3,56.38,56.3,56.33,378100.0,31.1499,31.1942,31.1499,31.1665,378100.0
2005-07-29 11:30:00,56.32,56.35,56.27,56.32,442800.0,31.161,31.1776,31.1333,31.161,442800.0
2005-07-29 12:00:00,56.32,56.32,56.24,56.27,194900.0,31.161,31.161,31.1167,31.1333,194900.0
2005-07-29 12:30:00,56.26,56.32,56.24,56.32,568500.0,31.1278,31.161,31.1167,31.161,568500.0
2005-07-29 13:00:00,56.32,56.32,56.28,56.32,142500.0,31.161,31.161,31.1388,31.161,142500.0
2005-07-29 13:30:00,56.32,56.37,56.3,56.35,278400.0,31.161,31.1886,31.1499,31.1776,278400.0
2005-07-29 14:00:00,56.35,56.4,56.31,56.31,183200.0,31.1776,31.2052,31.1554,31.1554,183200.0
2005-07-29 14:30:00,56.31,56.51,56.28,56.45,266000.0,31.1554,31.2661,31.1388,31.2329,266000.0
2005-07-29 15:00:00,56.43,56.43,56.21,56.22,359000.0,31.2218,31.2218,31.1001,31.1056,359000.0
2005-07-29 15:30:00,56.23,56.4,56.21,56.32,662600.0,31.1112,31.2052,31.1001,31.161,662600.0
2005-08-01 09:30:00,56.33,56.78,56.3,56.67,349500.0,31.1665,31.4155,31.1499,31.3546,349500.0
2005-08-01 10:00:00,56.66,57.0,56.6,56.86,462100.0,31.3491,31.5372,31.3159,31.4597,462100.0
2005-08-01 10:30:00,56.85,56.86,56.57,56.6,316900.0,31.4542,31.4597,31.2993,31.3159,316900.0
2005-08-01 11:00:00,56.61,56.72,56.61,56.66,301200.0,31.3214,31.3823,31.3214,31.3491,301200.0
2005-08-01 11:30:00,56.66,56.68,56.5,56.51,203000.0,31.3491,31.3601,31.2606,31.2661,203000.0
2005-08-01 12:00:00,56.52,56.57,56.5,56.52,167600.0,31.2716,31.2993,31.2606,31.2716,167600.0
2005-08-01 12:30:00,56.52,56.62,56.52,56.61,99500.0,31.2716,31.3269,31.2716,31.3214,99500.0
2005-08-01 13:00:00,56.61,56.62,56.48,56.56,204400.0,31.3214,31.3269,31.2495,31.2937,204400.0
2005-08-01 13:30:00,56.57,56.72,56.57,56.72,187400.0,31.2993,31.3823,31.2993,31.3823,187400.0
2005-08-01 14:00:00,56.72,56.89,56.72,56.76,204500.0,31.3823,31.4763,31.3823,31.4044,204500.0
2005-08-01 14:30:00,56.76,56.87,56.61,56.62,323500.0,31.4044,31.4653,31.3214,31.3269,323500.0
2005-08-01 15:00:00,56.62,56.65,56.54,56.62,167100.0,31.3269,31.3435,31.2827,31.3269,167100.0
2005-08-01 15:30:00,56.61,56.78,56.6,56.7,1043400.0,31.3214,31.4155,31.3159,31.3712,1043400.0
2005-08-02 09:30:00,56.2,56.2,55.7,55.84,1207700.0,31.0946,31.0946,30.8179,30.8954,1207700.0
2005-08-02 10:00:00,55.85,56.02,55.75,55.95,923700.0,30.9009,30.995,30.8456,30.9562,923700.0
2005-08-02 10:30:00,55.95,56.0,55.84,55.86,555200.0,30.9562,30.9839,30.8954,30.9064,555200.0
2005-08-02 11:00:00,55.88,56.16,55.84,55.96,531000.0,30.9175,31.0724,30.8954,30.9618,531000.0
2005-08-02 11:30:00,55.96,56.28,55.92,56.02,395200.0,30.9618,31.1388,30.9396,30.995,395200.0
2005-08-02 12:00:00,56.02,56.18,56.0,56.03,411400.0,30.995,31.0835,30.9839,31.0005,411400.0
2005-08-02 12:30:00,56.04,56.05,55.84,55.92,172700.0,31.006,31.0116,30.8954,30.9396,172700.0
2005-08-02 13:00:00,55.92,56.02,55.8,55.98,246500.0,30.9396,30.995,30.8733,30.9728,246500.0
2005-08-02 13:30:00,55.97,56.0,55.9,55.97,268300.0,30.9673,30.9839,30.9286,30.9673,268300.0
2005-08-02 14:00:00,55.98,56.0,55.85,55.9,365200.0,30.9728,30.9839,30.9009,30.9286,365200.0
2005-08-02 14:30:00,55.9,55.92,55.77,55.78,368300.0,30.9286,30.9396,30.8567,30.8622,368300.0
2005-08-02 15:00:00,55.79,55.91,55.74,55.88,429500.0,30.8677,30.9341,30.8401,30.9175,429500.0
2005-08-02 15:30:00,55.88,56.26,55.87,56.06,687000.0,30.9175,31.1278,30.912,31.0171,687000.0
2005-08-03 09:30:00,55.55,55.75,55.01,55.14,817000.0,30.7349,30.8456,30.4362,30.5081,817000.0
2005-08-03 10:00:00,55.17,55.39,55.05,55.09,540700.0,30.5247,30.6464,30.4583,30.4804,540700.0
2005-08-03 10:30:00,55.08,55.25,55.08,55.22,521600.0,30.4749,30.5689,30.4749,30.5523,521600.0
2005-08-03 11:00:00,55.2,55.21,54.95,54.96,566800.0,30.5413,30.5468,30.403,30.4085,566800.0
2005-08-03 11:30:00,54.95,55.0,54.77,54.83,246800.0,30.403,30.4306,30.3034,30.3366,246800.0
2005-08-03 12:00:00,54.82,54.96,54.56,54.91,515800.0,30.331,30.4085,30.1872,30.3808,515800.0
2005-08-03 12:30:00,54.9,54.96,54.85,54.94,416100.0,30.3753,30.4085,30.3476,30.3974,416100.0
2005-08-03 13:00:00,54.93,54.93,54.82,54.85,290200.0,30.3919,30.3919,30.331,30.3476,290200.0
2005-08-03 13:30:00,54.86,54.87,54.65,54.8,311300.0,30.3532,30.3587,30.237,30.32,311300.0
2005-08-03 14:00:00,54.81,54.83,54.72,54.78,302800.0,30.3255,30.3366,30.2757,30.3089,302800.0
2005-08-03 14:30:00,54.77,54.79,54.64,54.74,311100.0,30.3034,30.3144,30.2314,30.2868,311100.0
2005-08-03 15:00:00,54.75,54.94,54.64,54.88,501300.0,30.2923,30.3974,30.2314,30.3642,501300.0
2005-08-03 15:30:00,54.88,54.98,54.81,54.92,597900.0,30.3642,30.4196,30.3255,30.3864,597900.0
2005-08-04 09:30:00,54.75,54.94,54.7,54.7,523000.0,30.2923,30.3974,30.2646,30.2646,523000.0
2005-08-04 10:00:00,54.71,54.85,54.62,54.73,344100.0,30.2702,30.3476,30.2204,30.2812,344100.0
2005-08-04 10:30:00,54.74,54.74,54.39,54.49,470600.0,30.2868,30.2868,30.0931,30.1484,470600.0
2005-08-04 11:00:00,54.49,54.51,54.41,54.47,396400.0,30.1484,30.1595,30.1042,30.1374,396400.0
2005-08-04 11:30:00,54.47,54.48,54.39,54.45,353400.0,30.1374,30.1429,30.0931,30.1263,353400.0
2005-08-04 12:00:00,54.44,54.45,54.22,54.29,474200.0,30.1208,30.1263,29.9991,30.0378,474200.0
2005-08-04 12:30:00,54.3,54.3,54.02,54.06,365300.0,30.0433,30.0433,29.8884,29.9105,365300.0
2005-08-04 13:00:00,54.07,54.16,53.79,53.9,702400.0,29.9161,29.9659,29.7612,29.822,702400.0
2005-08-04 13:30:00,53.92,54.24,53.76,54.03,341600.0,29.8331,30.0101,29.7446,29.8939,341600.0
2005-08-04 14:00:00,54.03,54.03,53.85,53.97,368600.0,29.8939,29.8939,29.7943,29.8607,368600.0
2005-08-04 14:30:00,53.97,53.99,53.84,53.94,234400.0,29.8607,29.8718,29.7888,29.8441,234400.0
2005-08-04 15:00:00,53.95,54.07,53.89,54.07,345500.0,29.8497,29.9161,29.8165,29.9161,345500.0
2005-08-04 15:30:00,54.05,54.06,53.8,53.87,594000.0,29.905,29.9105,29.7667,29.8054,594000.0
2005-08-05 09:30:00,53.94,53.98,53.11,53.11,675800.0,29.8441,29.8663,29.3849,29.3849,675800.0
2005-08-05 10:00:00,53.13,53.34,53.0,53.1,675400.0,29.396,29.5122,29.3241,29.3794,675400.0
2005-08-05 10:30:00,53.1,53.44,53.09,53.34,661500.0,29.3794,29.5675,29.3739,29.5122,661500.0
2005-08-05 11:00:00,53.33,53.45,53.33,53.4,401900.0,29.5066,29.573,29.5066,29.5454,401900.0
2005-08-05 11:30:00,53.4,53.55,53.39,53.44,254700.0,29.5454,29.6284,29.5398,29.5675,254700.0
2005-08-05 12:00:00,53.44,53.49,53.43,53.47,412700.0,29.5675,29.5952,29.562,29.5841,412700.0
2005-08-05 12:30:00,53.48,53.5,53.3,53.3,166400.0,29.5896,29.6007,29.49,29.49,166400.0
2005-08-05 13:00:00,53.3,53.47,53.3,53.42,201700.0,29.49,29.5841,29.49,29.5564,201700.0
2005-08-05 13:30:00,53.42,53.55,53.37,53.4,302700.0,29.5564,29.6284,29.5288,29.5454,302700.0
2005-08-05 14:00:00,53.4,53.45,53.36,53.4,210100.0,29.5454,29.573,29.5232,29.5454,210100.0
2005-08-05 14:30:00,53.41,53.48,53.28,53.29,195200.0,29.5509,29.5896,29.479,29.4845,195200.0
2005-08-05 15:00:00,53.3,53.34,53.28,53.31,304500.0,29.49,29.5122,29.479,29.4956,304500.0
2005-08-05 15:30:00,53.32,53.44,53.3,53.4,488400.0,29.5011,29.5675,29.49,29.5454,488400.0
2005-08-08 09:30:00,53.46,53.59,53.35,53.49,354500.0,29.5786,29.6505,29.5177,29.5952,354500.0
2005-08-08 10:00:00,53.49,53.58,53.25,53.37,290800.0,29.5952,29.645,29.4624,29.5288,290800.0
2005-08-08 10:30:00,53.37,53.37,53.08,53.17,216900.0,29.5288,29.5288,29.3683,29.4181,216900.0
2005-08-08 11:00:00,53.18,53.22,53.1,53.19,179300.0,29.4236,29.4458,29.3794,29.4292,179300.0
2005-08-08 11:30:00,53.2,53.26,53.05,53.07,163100.0,29.4347,29.4679,29.3517,29.3628,163100.0
2005-08-08 12:00:00,53.06,53.09,52.91,53.0,336100.0,29.3573,29.3739,29.2743,29.3241,336100.0
2005-08-08 12:30:00,53.0,53.01,52.87,52.97,328100.0,29.3241,29.3296,29.2521,29.3075,328100.0
2005-08-08 13:00:00,52.97,53.08,52.92,53.05,301600.0,29.3075,29.3683,29.2798,29.3517,301600.0
2005-08-08 13:30:00,53.04,53.07,53.0,53.04,194700.0,29.3462,29.3628,29.3241,29.3462,194700.0
2005-08-08 14:00:00,53.04,53.05,52.87,52.9,256400.0,29.3462,29.3517,29.2521,29.2687,256400.0
2005-08-08 14:30:00,52.89,53.0,52.84,53.0,203800.0,29.2632,29.3241,29.2355,29.3241,203800.0
2005-08-08 15:00:00,53.01,53.04,52.95,52.99,216500.0,29.3296,29.3462,29.2964,29.3185,216500.0
2005-08-08 15:30:00,52.99,53.09,52.99,53.09,508400.0,29.3185,29.3739,29.3185,29.3739,508400.0
2005-08-09 09:30:00,53.25,53.52,53.16,53.45,240200.0,29.4624,29.6118,29.4126,29.573,240200.0
2005-08-09 10:00:00,53.44,53.67,53.42,53.66,264800.0,29.5675,29.6948,29.5564,29.6892,264800.0
2005-08-09 10:30:00,53.67,53.71,53.56,53.59,285800.0,29.6948,29.7169,29.6339,29.6505,285800.0
2005-08-09 11:00:00,53.59,53.61,53.51,53.58,313400.0,29.6505,29.6616,29.6062,29.645,313400.0
2005-08-09 11:30:00,53.58,53.73,53.52,53.67,324400.0,29.645,29.728,29.6118,29.6948,324400.0
2005-08-09 12:00:00,53.67,53.8,53.66,53.67,131400.0,29.6948,29.7667,29.6892,29.6948,131400.0
2005-08-09 12:30:00,53.67,53.68,53.59,53.63,295600.0,29.6948,29.7003,29.6505,29.6726,295600.0
2005-08-09 13:00:00,53.63,53.64,53.5,53.62,122200.0,29.6726,29.6782,29.6007,29.6671,122200.0
2005-08-09 13:30:00,53.61,53.82,53.61,53.81,111700.0,29.6616,29.7777,29.6616,29.7722,111700.0
2005-08-09 14:00:00,53.82,54.05,53.8,54.04,229200.0,29.7777,29.905,29.7667,29.8995,229200.0
2005-08-09 14:30:00,54.04,54.08,53.81,53.88,270300.0,29.8995,29.9216,29.7722,29.8109,270300.0
2005-08-09 15:00:00,53.89,53.93,53.71,53.71,223500.0,29.8165,29.8386,29.7169,29.7169,223500.0
2005-08-09 15:30:00,53.72,53.93,53.67,53.88,386300.0,29.7224,29.8386,29.6948,29.8109,386300.0
2005-08-10 09:30:00,54.02,54.19,53.8,54.05,395400.0,29.8884,29.9825,29.7667,29.905,395400.0
2005-08-10 10:00:00,54.09,54.2,53.93,54.2,244500.0,29.9271,29.988,29.8386,29.988,244500.0
2005-08-10 10:30:00,54.2,54.41,54.2,54.35,316400.0,29.988,30.1042,29.988,30.071,316400.0
2005-08-10 11:00:00,54.34,54.4,54.22,54.24,199600.0,30.0655,30.0987,29.9991,30.0101,199600.0
2005-08-10 11:30:00,54.23,54.35,54.23,54.29,150900.0,30.0046,30.071,30.0046,30.0378,150900.0
2005-08-10 12:00:00,54.29,54.32,54.06,54.08,96800.0,30.0378,30.0544,29.9105,29.9216,96800.0
2005-08-10 12:30:00,54.08,54.13,53.9,54.09,171200.0,29.9216,29.9493,29.822,29.9271,171200.0
2005-08-10 13:00:00,54.09,54.19,54.07,54.18,142800.0,29.9271,29.9825,29.9161,29.9769,142800.0
2005-08-10 13:30:00,54.17,54.23,54.03,54.14,228500.0,29.9714,30.0046,29.8939,29.9548,228500.0
2005-08-10 14:00:00,54.14,54.14,53.95,54.03,586800.0,29.9548,29.9548,29.8497,29.8939,586800.0
2005-08-10 14:30:00,54.02,54.07,53.89,53.99,198900.0,29.8884,29.9161,29.8165,29.8718,198900.0
2005-08-10 15:00:00,53.98,53.99,53.68,53.78,335000.0,29.8663,29.8718,29.7003,29.7556,335000.0
2005-08-10 15:30:00,53.77,53.91,53.77,53.91,277500.0,29.7501,29.8275,29.7501,29.8275,277500.0
2005-08-11 09:30:00,53.87,53.87,53.6,53.72,154300.0,30.0166,30.0166,29.8661,29.933,154300.0
2005-08-11 10:00:00,53.71,53.74,53.6,53.64,421500.0,29.9274,29.9441,29.8661,29.8884,421500.0
2005-08-11 10:30:00,53.64,53.65,53.5,53.54,145200.0,29.8884,29.894,29.8104,29.8327,145200.0
2005-08-11 11:00:00,53.54,53.8,53.54,53.61,284000.0,29.8327,29.9776,29.8327,29.8717,284000.0
2005-08-11 11:30:00,53.62,53.65,53.57,53.63,172400.0,29.8773,29.894,29.8494,29.8828,172400.0
2005-08-11 12:00:00,53.64,53.64,53.51,53.56,110800.0,29.8884,29.8884,29.816,29.8438,110800.0
2005-08-11 12:30:00,53.56,53.59,53.55,53.58,54100.0,29.8438,29.8605,29.8383,29.855,54100.0
2005-08-11 13:00:00,53.58,53.67,53.57,53.63,80500.0,29.855,29.9051,29.8494,29.8828,80500.0
2005-08-11 13:30:00,53.65,53.67,53.58,53.63,91000.0,29.894,29.9051,29.855,29.8828,91000.0
2005-08-11 14:00:00,53.63,53.63,53.5,53.53,161000.0,29.8828,29.8828,29.8104,29.8271,161000.0
2005-08-11 14:30:00,53.52,53.67,53.52,53.55,121200.0,29.8215,29.9051,29.8215,29.8383,121200.0
2005-08-11 15:00:00,53.54,53.85,53.53,53.68,451100.0,29.8327,30.0054,29.8271,29.9107,451100.0
2005-08-11 15:30:00,53.68,53.75,53.62,53.65,471200.0,29.9107,29.9497,29.8773,29.894,471200.0
2005-08-12 09:30:00,53.36,53.52,53.21,53.33,238400.0,29.7324,29.8215,29.6488,29.7157,238400.0
2005-08-12 10:00:00,53.33,53.67,53.32,53.65,121200.0,29.7157,29.9051,29.7101,29.894,121200.0
2005-08-12 10:30:00,53.63,53.63,53.43,53.55,246000.0,29.8828,29.8828,29.7714,29.8383,246000.0
2005-08-12 11:00:00,53.55,53.63,53.35,53.39,185900.0,29.8383,29.8828,29.7268,29.7491,185900.0
2005-08-12 11:30:00,53.38,53.51,53.32,53.37,296200.0,29.7435,29.816,29.7101,29.738,296200.0
2005-08-12 12:00:00,53.37,53.4,53.29,53.31,217600.0,29.738,29.7547,29.6934,29.7045,217600.0
2005-08-12 12:30:00,53.31,53.35,53.27,53.34,105900.0,29.7045,29.7268,29.6822,29.7212,105900.0
2005-08-12 13:00:00,53.34,53.35,53.26,53.29,116800.0,29.7212,29.7268,29.6767,29.6934,116800.0
2005-08-12 13:30:00,53.27,53.3,53.23,53.28,114900.0,29.6822,29.699,29.66,29.6878,114900.0
2005-08-12 14:00:00,53.29,53.38,53.25,53.35,126800.0,29.6934,29.7435,29.6711,29.7268,126800.0
2005-08-12 14:30:00,53.36,53.43,53.36,53.38,54400.0,29.7324,29.7714,29.7324,29.7435,54400.0
2005-08-12 15:00:00,53.38,53.58,53.36,53.58,138100.0,29.7435,29.855,29.7324,29.855,138100.0
2005-08-12 15:30:00,53.57,53.66,53.41,53.42,203300.0,29.8494,29.8995,29.7602,29.7658,203300.0
2005-08-15 09:30:00,53.45,53.54,53.13,53.36,241100.0,29.7825,29.8327,29.6042,29.7324,241100.0
2005-08-15 10:00:00,53.34,53.35,53.21,53.28,139800.0,29.7212,29.7268,29.6488,29.6878,139800.0
2005-08-15 10:30:00,53.29,53.33,53.25,53.26,57700.0,29.6934,29.7157,29.6711,29.6767,57700.0
2005-08-15 11:00:00,53.26,53.29,53.15,53.15,122600.0,29.6767,29.6934,29.6154,29.6154,122600.0
2005-08-15 11:30:00,53.14,53.22,53.0,53.02,205000.0,29.6098,29.6544,29.5318,29.5429,205000.0
2005-08-15 12:00:00,53.02,53.28,53.0,53.19,115200.0,29.5429,29.6878,29.5318,29.6377,115200.0
2005-08-15 12:30:00,53.19,53.28,53.1,53.11,124700.0,29.6377,29.6878,29.5875,29.5931,124700.0
2005-08-15 13:00:00,53.12,53.39,53.11,53.29,121800.0,29.5987,29.7491,29.5931,29.6934,121800.0
2005-08-15 13:30:00,53.29,53.39,53.24,53.24,105900.0,29.6934,29.7491,29.6655,29.6655,105900.0
2005-08-15 14:00:00,53.26,53.31,53.14,53.22,134300.0,29.6767,29.7045,29.6098,29.6544,134300.0
2005-08-15 14:30:00,53.22,53.23,53.08,53.17,211000.0,29.6544,29.66,29.5764,29.6265,211000.0
2005-08-15 15:00:00,53.17,53.22,53.08,53.1,147900.0,29.6265,29.6544,29.5764,29.5875,147900.0
2005-08-15 15:30:00,53.1,53.16,53.0,53.07,434400.0,29.5875,29.6209,29.5318,29.5708,434400.0
2005-08-16 09:30:00,53.13,53.21,53.08,53.1,289700.0,29.6042,29.6488,29.5764,29.5875,289700.0
2005-08-16 10:00:00,53.1,53.15,53.04,53.13,176600.0,29.5875,29.6154,29.5541,29.6042,176600.0
2005-08-16 10:30:00,53.12,53.14,53.06,53.08,182300.0,29.5987,29.6098,29.5652,29.5764,182300.0
2005-08-16 11:00:00,53.07,53.13,53.06,53.1,234100.0,29.5708,29.6042,29.5652,29.5875,234100.0
2005-08-16 11:30:00,53.1,53.14,53.09,53.1,148200.0,29.5875,29.6098,29.5819,29.5875,148200.0
2005-08-16 12:00:00,53.11,53.19,53.05,53.1,234000.0,29.5931,29.6377,29.5597,29.5875,234000.0
2005-08-16 12:30:00,53.1,53.15,53.08,53.14,193400.0,29.5875,29.6154,29.5764,29.6098,193400.0
2005-08-16 13:00:00,53.14,53.23,53.12,53.21,217800.0,29.6098,29.66,29.5987,29.6488,217800.0
2005-08-16 13:30:00,53.21,53.23,53.15,53.16,165900.0,29.6488,29.66,29.6154,29.6209,165900.0
2005-08-16 14:00:00,53.17,53.18,53.09,53.12,238600.0,29.6265,29.6321,29.5819,29.5987,238600.0
2005-08-16 14:30:00,53.11,53.15,52.99,53.06,492600.0,29.5931,29.6154,29.5262,29.5652,492600.0
2005-08-16 15:00:00,53.05,53.05,52.7,52.78,455500.0,29.5597,29.5597,29.3646,29.4092,455500.0
2005-08-16 15:30:00,52.78,52.82,52.63,52.69,568300.0,29.4092,29.4315,29.3256,29.3591,568300.0
2005-08-17 09:30:00,52.65,52.93,52.4,52.58,638500.0,29.3368,29.4928,29.1975,29.2978,638500.0
2005-08-17 10:00:00,52.59,52.64,52.47,52.55,271500.0,29.3033,29.3312,29.2365,29.2811,271500.0
2005-08-17 10:30:00,52.55,52.58,52.35,52.58,612300.0,29.2811,29.2978,29.1696,29.2978,612300.0
2005-08-17 11:00:00,52.58,52.74,52.56,52.73,365000.0,29.2978,29.3869,29.2866,29.3814,365000.0
2005-08-17 11:30:00,52.74,52.83,52.71,52.76,235400.0,29.3869,29.4371,29.3702,29.3981,235400.0
2005-08-17 12:00:00,52.75,53.07,52.72,53.02,240700.0,29.3925,29.5708,29.3758,29.5429,240700.0
2005-08-17 12:30:00,53.03,53.13,52.96,53.1,96700.0,29.5485,29.6042,29.5095,29.5875,96700.0
2005-08-17 13:00:00,53.11,53.22,53.07,53.21,116800.0,29.5931,29.6544,29.5708,29.6488,116800.0
2005-08-17 13:30:00,53.21,53.21,52.91,53.06,169300.0,29.6488,29.6488,29.4816,29.5652,169300.0
2005-08-17 14:00:00,53.06,53.1,52.99,53.03,141200.0,29.5652,29.5875,29.5262,29.5485,141200.0
2005-08-17 14:30:00,53.03,53.04,52.84,52.87,256800.0,29.5485,29.5541,29.4426,29.4594,256800.0
2005-08-17 15:00:00,52.88,53.07,52.85,52.95,213700.0,29.4649,29.5708,29.4482,29.5039,213700.0
2005-08-17 15:30:00,52.95,52.96,52.8,52.8,325000.0,29.5039,29.5095,29.4204,29.4204,325000.0
2005-08-18 09:30:00,52.56,52.65,51.98,52.58,669000.0,29.2866,29.3368,28.9634,29.2978,669000.0
2005-08-18 10:00:00,52.55,52.57,52.34,52.37,347700.0,29.2811,29.2922,29.164,29.1808,347700.0
2005-08-18 10:30:00,52.35,52.6,52.35,52.45,233100.0,29.1696,29.3089,29.1696,29.2253,233100.0
2005-08-18 11:00:00,52.46,52.61,52.42,52.43,361200.0,29.2309,29.3145,29.2086,29.2142,361200.0
2005-08-18 11:30:00,52.41,52.47,52.36,52.39,116000.0,29.203,29.2365,29.1752,29.1919,116000.0
2005-08-18 12:00:00,52.4,52.5,52.37,52.43,143700.0,29.1975,29.2532,29.1808,29.2142,143700.0
2005-08-18 12:30:00,52.44,52.47,52.39,52.42,174600.0,29.2198,29.2365,29.1919,29.2086,174600.0
2005-08-18 13:00:00,52.42,52.48,52.36,52.39,196900.0,29.2086,29.242,29.1752,29.1919,196900.0
2005-08-18 13:30:00,52.4,52.5,52.39,52.4,336100.0,29.1975,29.2532,29.1919,29.1975,336100.0
2005-08-18 14:00:00,52.4,52.42,52.34,52.35,214900.0,29.1975,29.2086,29.164,29.1696,214900.0
2005-08-18 14:30:00,52.35,52.45,52.29,52.4,531200.0,29.1696,29.2253,29.1362,29.1975,531200.0
2005-08-18 15:00:00,52.41,52.48,52.39,52.45,172600.0,29.203,29.242,29.1919,29.2253,172600.0
2005-08-18 15:30:00,52.44,52.62,52.44,52.49,360400.0,29.2198,29.3201,29.2198,29.2476,360400.0
2005-08-19 09:30:00,53.1,53.1,52.81,53.03,1072700.0,29.5875,29.5875,29.4259,29.5485,1072700.0
2005-08-19 10:00:00,53.02,53.12,52.96,53.07,236800.0,29.5429,29.5987,29.5095,29.5708,236800.0
2005-08-19 10:30:00,53.07,53.09,52.88,52.96,216200.0,29.5708,29.5819,29.4649,29.5095,216200.0
2005-08-19 11:00:00,52.95,53.06,52.94,52.99,222100.0,29.5039,29.5652,29.4984,29.5262,222100.0
2005-08-19 11:30:00,52.98,53.03,52.89,52.92,88700.0,29.5207,29.5485,29.4705,29.4872,88700.0
2005-08-19 12:00:00,52.91,52.92,52.8,52.8,60000.0,29.4816,29.4872,29.4204,29.4204,60000.0
2005-08-19 12:30:00,52.79,52.8,52.68,52.72,104600.0,29.4148,29.4204,29.3535,29.3758,104600.0
2005-08-19 13:00:00,52.72,52.77,52.6,52.77,263700.0,29.3758,29.4036,29.3089,29.4036,263700.0
2005-08-19 13:30:00,52.77,53.0,52.76,52.96,420000.0,29.4036,29.5318,29.3981,29.5095,420000.0
2005-08-19 14:00:00,52.95,52.97,52.82,52.82,150300.0,29.5039,29.5151,29.4315,29.4315,150300.0
2005-08-19 14:30:00,52.8,52.88,52.45,52.71,321200.0,29.4204,29.4649,29.2253,29.3702,321200.0
2005-08-19 15:00:00,52.71,52.79,52.68,52.68,143800.0,29.3702,29.4148,29.3535,29.3535,143800.0
2005-08-19 15:30:00,52.67,52.69,52.52,52.58,395600.0,29.3479,29.3591,29.2643,29.2978,395600.0
2005-08-22 09:30:00,52.8,53.19,52.71,52.98,336900.0,29.4204,29.6377,29.3702,29.5207,336900.0
2005-08-22 10:00:00,52.98,53.16,52.71,52.8,318500.0,29.5207,29.6209,29.3702,29.4204,318500.0
2005-08-22 10:30:00,52.81,53.0,52.81,52.88,140600.0,29.4259,29.5318,29.4259,29.4649,140600.0
2005-08-22 11:00:00,52.88,52.94,52.82,52.86,160100.0,29.4649,29.4984,29.4315,29.4538,160100.0
2005-08-22 11:30:00,52.86,52.86,52.6,52.64,142100.0,29.4538,29.4538,29.3089,29.3312,142100.0
2005-08-22 12:00:00,52.63,52.72,52.54,52.56,141500.0,29.3256,29.3758,29.2755,29.2866,141500.0
2005-08-22 12:30:00,52.56,52.67,52.39,52.6,246400.0,29.2866,29.3479,29.1919,29.3089,246400.0
2005-08-22 13:00:00,52.61,52.62,52.32,52.52,269200.0,29.3145,29.3201,29.1529,29.2643,269200.0
2005-08-22 13:30:00,52.53,52.69,52.53,52.64,298500.0,29.2699,29.3591,29.2699,29.3312,298500.0
2005-08-22 14:00:00,52.64,52.83,52.57,52.81,174100.0,29.3312,29.4371,29.2922,29.4259,174100.0
2005-08-22 14:30:00,52.8,52.81,52.69,52.69,202100.0,29.4204,29.4259,29.3591,29.3591,202100.0
2005-08-22 15:00:00,52.69,52.74,52.64,52.69,297300.0,29.3591,29.3869,29.3312,29.3591,297300.0
2005-08-22 15:30:00,52.68,52.78,52.65,52.74,299700.0,29.3535,29.4092,29.3368,29.3869,299700.0
2005-08-23 09:30:00,53.5,53.88,53.2,53.42,1645700.0,29.8104,30.0221,29.6432,29.7658,1645700.0
2005-08-23 10:00:00,53.42,53.54,53.35,53.4,1188200.0,29.7658,29.8327,29.7268,29.7547,1188200.0
2005-08-23 10:30:00,53.41,53.58,53.4,53.49,509200.0,29.7602,29.855,29.7547,29.8048,509200.0
2005-08-23 11:00:00,53.5,53.58,53.48,53.52,558700.0,29.8104,29.855,29.7993,29.8215,558700.0
2005-08-23 11:30:00,53.52,53.73,53.46,53.61,404300.0,29.8215,29.9386,29.7881,29.8717,404300.0
2005-08-23 12:00:00,53.61,53.65,53.5,53.51,295800.0,29.8717,29.894,29.8104,29.816,295800.0
2005-08-23 12:30:00,53.52,53.53,53.42,53.5,332300.0,29.8215,29.8271,29.7658,29.8104,332300.0
2005-08-23 13:00:00,53.5,53.63,53.49,53.61,192000.0,29.8104,29.8828,29.8048,29.8717,192000.0
2005-08-23 13:30:00,53.61,53.73,53.52,53.73,273300.0,29.8717,29.9386,29.8215,29.9386,273300.0
2005-08-23 14:00:00,53.71,54.13,53.7,53.91,586500.0,29.9274,30.1614,29.9218,30.0389,586500.0
2005-08-23 14:30:00,53.93,54.0,53.87,53.89,561100.0,30.05,30.089,30.0166,30.0277,561100.0
2005-08-23 15:00:00,53.89,53.91,53.79,53.84,386000.0,30.0277,30.0389,29.972,29.9998,386000.0
2005-08-23 15:30:00,53.84,53.93,53.68,53.74,760700.0,29.9998,30.05,29.9107,29.9441,760700.0
2005-08-24 09:30:00,53.82,53.84,53.2,53.33,355000.0,29.9887,29.9998,29.6432,29.7157,355000.0
2005-08-24 10:00:00,53.35,53.79,53.35,53.72,254200.0,29.7268,29.972,29.7268,29.933,254200.0
2005-08-24 10:30:00,53.72,53.84,53.68,53.84,178400.0,29.933,29.9998,29.9107,29.9998,178400.0
2005-08-24 11:00:00,53.85,53.9,53.6,53.74,348800.0,30.0054,30.0333,29.8661,29.9441,348800.0
2005-08-24 11:30:00,53.74,53.82,53.65,53.74,140400.0,29.9441,29.9887,29.894,29.9441,140400.0
2005-08-24 12:00:00,53.73,53.98,53.69,53.92,654500.0,29.9386,30.0779,29.9163,30.0444,654500.0
2005-08-24 12:30:00,53.93,54.0,53.86,54.0,284900.0,30.05,30.089,30.011,30.089,284900.0
2005-08-24 13:00:00,53.99,54.05,53.9,53.93,306200.0,30.0834,30.1169,30.0333,30.05,306200.0
2005-08-24 13:30:00,53.94,53.96,53.75,53.82,209000.0,30.0556,30.0667,29.9497,29.9887,209000.0
2005-08-24 14:00:00,53.81,54.0,53.79,53.94,251700.0,29.9831,30.089,29.972,30.0556,251700.0
2005-08-24 14:30:00,53.93,53.94,53.58,53.61,291000.0,30.05,30.0556,29.855,29.8717,291000.0
2005-08-24 15:00:00,53.61,53.61,53.29,53.29,408300.0,29.8717,29.8717,29.6934,29.6934,408300.0
2005-08-24 15:30:00,53.29,53.5,53.28,53.39,590700.0,29.6934,29.8104,29.6878,29.7491,590700.0
2005-08-25 09:30:00,53.21,53.53,53.06,53.31,316000.0,29.6488,29.8271,29.5652,29.7045,316000.0
2005-08-25 10:00:00,53.3,53.42,53.23,53.42,223400.0,29.699,29.7658,29.66,29.7658,223400.0
2005-08-25 10:30:00,53.41,53.49,53.36,53.39,361900.0,29.7602,29.8048,29.7324,29.7491,361900.0
2005-08-25 11:00:00,53.4,53.45,53.37,53.41,178100.0,29.7547,29.7825,29.738,29.7602,178100.0
2005-08-25 11:30:00,53.4,53.54,53.39,53.54,156500.0,29.7547,29.8327,29.7491,29.8327,156500.0
2005-08-25 12:00:00,53.54,53.55,53.4,53.44,203600.0,29.8327,29.8383,29.7547,29.777,203600.0
2005-08-25 12:30:00,53.43,53.45,53.24,53.34,327900.0,29.7714,29.7825,29.6655,29.7212,327900.0
2005-08-25 13:00:00,53.35,53.4,53.33,53.38,276700.0,29.7268,29.7547,29.7157,29.7435,276700.0
2005-08-25 13:30:00,53.37,53.48,53.37,53.45,106800.0,29.738,29.7993,29.738,29.7825,106800.0
2005-08-25 14:00:00,53.44,53.48,53.37,53.48,149600.0,29.777,29.7993,29.738,29.7993,149600.0
2005-08-25 14:30:00,53.48,53.51,53.4,53.51,191400.0,29.7993,29.816,29.7547,29.816,191400.0
2005-08-25 15:00:00,53.51,53.55,53.41,53.48,358800.0,29.816,29.8383,29.7602,29.7993,358800.0
2005-08-25 15:30:00,53.48,53.62,53.41,53.51,443200.0,29.7993,29.8773,29.7602,29.816,443200.0
2005-08-26 09:30:00,53.5,53.59,53.14,53.22,229500.0,29.8104,29.8605,29.6098,29.6544,229500.0
2005-08-26 10:00:00,53.2,53.22,52.8,53.21,305400.0,29.6432,29.6544,29.4204,29.6488,305400.0
2005-08-26 10:30:00,53.21,53.36,53.17,53.31,711800.0,29.6488,29.7324,29.6265,29.7045,711800.0
2005-08-26 11:00:00,53.31,53.38,53.26,53.32,97200.0,29.7045,29.7435,29.6767,29.7101,97200.0
2005-08-26 11:30:00,53.32,53.37,53.27,53.35,114200.0,29.7101,29.738,29.6822,29.7268,114200.0
2005-08-26 12:00:00,53.34,53.5,53.34,53.4,143400.0,29.7212,29.8104,29.7212,29.7547,143400.0
2005-08-26 12:30:00,53.36,53.48,53.36,53.48,242400.0,29.7324,29.7993,29.7324,29.7993,242400.0
2005-08-26 13:00:00,53.47,53.56,53.33,53.38,385500.0,29.7937,29.8438,29.7157,29.7435,385500.0
2005-08-26 13:30:00,53.42,53.46,53.33,53.36,291700.0,29.7658,29.7881,29.7157,29.7324,291700.0
2005-08-26 14:00:00,53.34,53.66,53.34,53.52,154300.0,29.7212,29.8995,29.7212,29.8215,154300.0
2005-08-26 14:30:00,53.49,53.55,53.39,53.55,223600.0,29.8048,29.8383,29.7491,29.8383,223600.0
2005-08-26 15:00:00,53.56,53.66,53.45,53.59,488300.0,29.8438,29.8995,29.7825,29.8605,488300.0
2005-08-26 15:30:00,53.57,53.59,53.41,53.42,383300.0,29.8494,29.8605,29.7602,29.7658,383300.0
2005-08-29 09:30:00,53.42,53.62,53.26,53.37,368800.0,29.7658,29.8773,29.6767,29.738,368800.0
2005-08-29 10:00:00,53.41,53.55,53.32,53.52,214700.0,29.7602,29.8383,29.7101,29.8215,214700.0
2005-08-29 10:30:00,53.52,53.54,53.29,53.3,216700.0,29.8215,29.8327,29.6934,29.699,216700.0
2005-08-29 11:00:00,53.3,53.35,53.24,53.31,195900.0,29.699,29.7268,29.6655,29.7045,195900.0
2005-08-29 11:30:00,53.32,53.34,53.25,53.27,116200.0,29.7101,29.7212,29.6711,29.6822,116200.0
2005-08-29 12:00:00,53.28,53.4,53.22,53.34,131600.0,29.6878,29.7547,29.6544,29.7212,131600.0
2005-08-29 12:30:00,53.31,53.4,53.29,53.37,192800.0,29.7045,29.7547,29.6934,29.738,192800.0
2005-08-29 13:00:00,53.37,53.63,53.37,53.6,109800.0,29.738,29.8828,29.738,29.8661,109800.0
2005-08-29 13:30:00,53.61,53.97,53.61,53.97,136500.0,29.8717,30.0723,29.8717,30.0723,136500.0
2005-08-29 14:00:00,53.96,54.1,53.85,53.87,118900.0,30.0667,30.1447,30.0054,30.0166,118900.0
2005-08-29 14:30:00,53.86,53.92,53.78,53.82,101600.0,30.011,30.0444,29.9664,29.9887,101600.0
2005-08-29 15:00:00,53.82,54.05,53.82,54.0,176300.0,29.9887,30.1169,29.9887,30.089,176300.0
2005-08-29 15:30:00,54.0,54.18,53.92,54.04,647700.0,30.089,30.1893,30.0444,30.1113,647700.0
2005-08-30 09:30:00,53.9,53.95,53.76,53.9,335800.0,30.0333,30.0611,29.9553,30.0333,335800.0
2005-08-30 10:00:00,53.87,54.03,53.77,53.81,338800.0,30.0166,30.1057,29.9608,29.9831,338800.0
2005-08-30 10:30:00,53.82,53.93,53.55,53.8,374500.0,29.9887,30.05,29.8383,29.9776,374500.0
2005-08-30 11:00:00,53.82,53.92,53.67,53.9,210000.0,29.9887,30.0444,29.9051,30.0333,210000.0
2005-08-30 11:30:00,53.9,53.9,53.7,53.78,329800.0,30.0333,30.0333,29.9218,29.9664,329800.0
2005-08-30 12:00:00,53.78,53.94,53.76,53.8,160000.0,29.9664,30.0556,29.9553,29.9776,160000.0
2005-08-30 12:30:00,53.8,53.94,53.78,53.9,169600.0,29.9776,30.0556,29.9664,30.0333,169600.0
2005-08-30 13:00:00,53.9,53.91,53.77,53.88,142400.0,30.0333,30.0389,29.9608,30.0221,142400.0
2005-08-30 13:30:00,53.88,54.1,53.87,54.0,110100.0,30.0221,30.1447,30.0166,30.089,110100.0
2005-08-30 14:00:00,54.0,54.01,53.8,53.86,192700.0,30.089,30.0946,29.9776,30.011,192700.0
2005-08-30 14:30:00,53.87,53.92,53.81,53.85,288400.0,30.0166,30.0444,29.9831,30.0054,288400.0
2005-08-30 15:00:00,53.87,53.95,53.83,53.91,339800.0,30.0166,30.0611,29.9943,30.0389,339800.0
2005-08-30 15:30:00,53.91,54.09,53.91,54.07,573500.0,30.0389,30.1391,30.0389,30.128,573500.0
2005-08-31 09:30:00,54.07,54.75,54.0,54.31,656100.0,30.128,30.5069,30.089,30.2617,656100.0
2005-08-31 10:00:00,54.31,54.41,54.21,54.25,327100.0,30.2617,30.3175,30.206,30.2283,327100.0
2005-08-31 10:30:00,54.25,54.55,54.21,54.51,414700.0,30.2283,30.3955,30.206,30.3732,414700.0
2005-08-31 11:00:00,54.5,54.63,54.39,54.63,293300.0,30.3676,30.44,30.3063,30.44,293300.0
2005-08-31 11:30:00,54.62,54.64,54.56,54.62,170000.0,30.4345,30.4456,30.401,30.4345,170000.0
2005-08-31 12:00:00,54.62,54.67,54.5,54.55,390000.0,30.4345,30.4623,30.3676,30.3955,390000.0
2005-08-31 12:30:00,54.55,54.57,54.37,54.4,340500.0,30.3955,30.4066,30.2952,30.3119,340500.0
2005-08-31 13:00:00,54.41,54.65,54.4,54.53,178000.0,30.3175,30.4512,30.3119,30.3843,178000.0
2005-08-31 13:30:00,54.53,54.71,54.5,54.71,304700.0,30.3843,30.4846,30.3676,30.4846,304700.0
2005-08-31 14:00:00,54.72,54.78,54.56,54.61,206200.0,30.4902,30.5236,30.401,30.4289,206200.0
2005-08-31 14:30:00,54.61,54.66,54.48,54.66,240400.0,30.4289,30.4568,30.3565,30.4568,240400.0
2005-08-31 15:00:00,54.66,54.87,54.63,54.87,272900.0,30.4568,30.5738,30.44,30.5738,272900.0
2005-08-31 15:30:00,54.87,55.07,54.84,55.0,1401500.0,30.5738,30.6852,30.5571,30.6462,1401500.0
2005-09-01 09:30:00,54.74,54.97,54.74,54.94,533200.0,30.5013,30.6295,30.5013,30.6128,533200.0
2005-09-01 10:00:00,54.94,54.95,54.43,54.54,234900.0,30.6128,30.6183,30.3286,30.3899,234900.0
2005-09-01 10:30:00,54.53,54.61,54.33,54.5,228100.0,30.3843,30.4289,30.2729,30.3676,228100.0
2005-09-01 11:00:00,54.5,54.72,54.5,54.55,250000.0,30.3676,30.4902,30.3676,30.3955,250000.0
2005-09-01 11:30:00,54.53,54.72,54.52,54.65,260200.0,30.3843,30.4902,30.3787,30.4512,260200.0
2005-09-01 12:00:00,54.64,54.64,54.4,54.47,169100.0,30.4456,30.4456,30.3119,30.3509,169100.0
2005-09-01 12:30:00,54.47,54.48,54.32,54.33,157600.0,30.3509,30.3565,30.2673,30.2729,157600.0
2005-09-01 13:00:00,54.35,54.5,54.26,54.49,215800.0,30.284,30.3676,30.2339,30.362,215800.0
2005-09-01 13:30:00,54.49,54.54,54.33,54.34,242000.0,30.362,30.3899,30.2729,30.2784,242000.0
2005-09-01 14:00:00,54.33,54.39,54.18,54.28,121300.0,30.2729,30.3063,30.1893,30.245,121300.0
2005-09-01 14:30:00,54.29,54.53,54.28,54.34,147300.0,30.2506,30.3843,30.245,30.2784,147300.0
2005-09-01 15:00:00,54.34,54.48,54.3,54.44,216900.0,30.2784,30.3565,30.2562,30.3342,216900.0
2005-09-01 15:30:00,54.44,54.63,54.44,54.51,461300.0,30.3342,30.44,30.3342,30.3732,461300.0
2005-09-02 09:30:00,54.8,54.87,54.45,54.68,234200.0,30.5348,30.5738,30.3397,30.4679,234200.0
2005-09-02 10:00:00,54.66,54.82,54.59,54.72,216800.0,30.4568,30.5459,30.4177,30.4902,216800.0
2005-09-02 10:30:00,54.73,54.73,54.45,54.57,170700.0,30.4958,30.4958,30.3397,30.4066,170700.0
2005-09-02 11:00:00,54.56,54.67,54.49,54.52,240900.0,30.401,30.4623,30.362,30.3787,240900.0
2005-09-02 11:30:00,54.54,54.62,54.46,54.56,121500.0,30.3899,30.4345,30.3453,30.401,121500.0
2005-09-02 12:00:00,54.56,54.67,54.56,54.67,125300.0,30.401,30.4623,30.401,30.4623,125300.0
2005-09-02 12:30:00,54.67,54.8,54.65,54.75,204300.0,30.4623,30.5348,30.4512,30.5069,204300.0
2005-09-02 13:00:00,54.77,54.86,54.76,54.86,88100.0,30.518,30.5682,30.5125,30.5682,88100.0
2005-09-02 13:30:00,54.86,54.9,54.76,54.89,177600.0,30.5682,30.5905,30.5125,30.5849,177600.0
2005-09-02 14:00:00,54.9,54.98,54.89,54.94,238500.0,30.5905,30.6351,30.5849,30.6128,238500.0
2005-09-02 14:30:00,54.95,54.95,54.76,54.86,287100.0,30.6183,30.6183,30.5125,30.5682,287100.0
2005-09-02 15:00:00,54.84,54.87,54.74,54.79,114300.0,30.5571,30.5738,30.5013,30.5292,114300.0
2005-09-02 15:30:00,54.81,54.82,54.7,54.74,230400.0,30.5403,30.5459,30.479,30.5013,230400.0
2005-09-06 09:30:00,55.0,55.48,54.94,55.32,348400.0,30.6462,30.9137,30.6128,30.8245,348400.0
2005-09-06 10:00:00,55.31,55.54,55.3,55.5,292900.0,30.8189,30.9471,30.8134,30.9248,292900.0
2005-09-06 10:30:00,55.5,55.55,55.39,55.46,155400.0,30.9248,30.9527,30.8635,30.9025,155400.0
2005-09-06 11:00:00,55.46,55.54,55.4,55.54,149500.0,30.9025,30.9471,30.8691,30.9471,149500.0
2005-09-06 11:30:00,55.53,55.55,55.43,55.43,131200.0,30.9415,30.9527,30.8858,30.8858,131200.0
2005-09-06 12:00:00,55.44,55.53,55.41,55.49,96500.0,30.8914,30.9415,30.8747,30.9192,96500.0
2005-09-06 12:30:00,55.49,55.49,55.36,55.41,72800.0,30.9192,30.9192,30.8468,30.8747,72800.0
2005-09-06 13:00:00,55.41,55.44,55.31,55.38,265500.0,30.8747,30.8914,30.8189,30.8579,265500.0
2005-09-06 13:30:00,55.39,55.45,55.25,55.45,131500.0,30.8635,30.8969,30.7855,30.8969,131500.0
2005-09-06 14:00:00,55.45,55.46,55.3,55.33,113100.0,30.8969,30.9025,30.8134,30.8301,113100.0
2005-09-06 14:30:00,55.33,55.5,55.32,55.43,149000.0,30.8301,30.9248,30.8245,30.8858,149000.0
2005-09-06 15:00:00,55.43,55.55,55.36,55.54,154100.0,30.8858,30.9527,30.8468,30.9471,154100.0
2005-09-06 15:30:00,55.53,55.58,55.46,55.57,384800.0,30.9415,30.9694,30.9025,30.9638,384800.0
2005-09-07 09:30:00,55.64,55.98,55.53,55.95,406900.0,31.0028,31.1923,30.9415,31.1755,406900.0
2005-09-07 10:00:00,55.95,55.96,55.74,55.83,230600.0,31.1755,31.1811,31.0585,31.1087,230600.0
2005-09-07 10:30:00,55.84,55.99,55.82,55.99,169400.0,31.1143,31.1978,31.1031,31.1978,169400.0
2005-09-07 11:00:00,55.99,56.0,55.84,55.84,159200.0,31.1978,31.2034,31.1143,31.1143,159200.0
2005-09-07 11:30:00,55.85,55.9,55.82,55.86,113700.0,31.1198,31.1477,31.1031,31.1254,113700.0
2005-09-07 12:00:00,55.86,55.92,55.85,55.85,136000.0,31.1254,31.1588,31.1198,31.1198,136000.0
2005-09-07 12:30:00,55.85,55.91,55.75,55.85,182900.0,31.1198,31.1533,31.0641,31.1198,182900.0
2005-09-07 13:00:00,55.85,55.97,55.77,55.88,220100.0,31.1198,31.1867,31.0752,31.1365,220100.0
2005-09-07 13:30:00,55.89,56.12,55.83,56.11,215400.0,31.1421,31.2703,31.1087,31.2647,215400.0
2005-09-07 14:00:00,56.11,56.25,55.96,55.96,217600.0,31.2647,31.3427,31.1811,31.1811,217600.0
2005-09-07 14:30:00,55.96,56.14,55.91,56.13,134100.0,31.1811,31.2814,31.1533,31.2758,134100.0
2005-09-07 15:00:00,56.13,56.22,56.13,56.19,582400.0,31.2758,31.326,31.2758,31.3093,582400.0
2005-09-07 15:30:00,56.2,56.32,56.18,56.28,663000.0,31.3148,31.3817,31.3037,31.3594,663000.0
2005-09-08 09:30:00,56.0,56.0,55.87,55.95,418600.0,31.2034,31.2034,31.131,31.1755,418600.0
2005-09-08 10:00:00,55.96,56.36,55.96,56.07,414500.0,31.1811,31.404,31.1811,31.2424,414500.0
2005-09-08 10:30:00,56.07,56.45,56.07,56.15,421000.0,31.2424,31.4541,31.2424,31.287,421000.0
2005-09-08 11:00:00,56.15,56.17,56.0,56.03,310700.0,31.287,31.2981,31.2034,31.2201,310700.0
2005-09-08 11:30:00,56.03,56.4,56.02,56.34,207800.0,31.2201,31.4263,31.2146,31.3929,207800.0
2005-09-08 12:00:00,56.33,56.45,56.31,56.41,186800.0,31.3873,31.4541,31.3761,31.4319,186800.0
2005-09-08 12:30:00,56.39,56.4,56.3,56.3,140700.0,31.4207,31.4263,31.3706,31.3706,140700.0
2005-09-08 13:00:00,56.29,56.35,56.24,56.26,118600.0,31.365,31.3984,31.3371,31.3483,118600.0
2005-09-08 13:30:00,56.26,56.3,56.16,56.29,154200.0,31.3483,31.3706,31.2926,31.365,154200.0
2005-09-08 14:00:00,56.29,56.31,56.16,56.2,169500.0,31.365,31.3761,31.2926,31.3148,169500.0
2005-09-08 14:30:00,56.2,56.32,56.2,56.27,211600.0,31.3148,31.3817,31.3148,31.3539,211600.0
2005-09-08 15:00:00,56.27,56.31,56.16,56.22,400100.0,31.3539,31.3761,31.2926,31.326,400100.0
2005-09-08 15:30:00,56.23,56.64,56.22,56.49,545700.0,31.3316,31.56,31.326,31.4764,545700.0
2005-09-09 09:30:00,56.59,56.6,56.32,56.42,143200.0,31.5322,31.5377,31.3817,31.4374,143200.0
2005-09-09 10:00:00,56.42,56.57,56.32,56.47,127000.0,31.4374,31.521,31.3817,31.4653,127000.0
2005-09-09 10:30:00,56.48,56.48,56.27,56.41,81400.0,31.4709,31.4709,31.3539,31.4319,81400.0
2005-09-09 11:00:00,56.4,56.54,56.34,56.5,88100.0,31.4263,31.5043,31.3929,31.482,88100.0
2005-09-09 11:30:00,56.48,56.75,56.46,56.75,161900.0,31.4709,31.6213,31.4597,31.6213,161900.0
2005-09-09 12:00:00,56.74,56.84,56.67,56.75,105000.0,31.6157,31.6715,31.5767,31.6213,105000.0
2005-09-09 12:30:00,56.76,56.85,56.67,56.69,88000.0,31.6269,31.677,31.5767,31.5879,88000.0
2005-09-09 13:00:00,56.7,56.8,56.61,56.75,121600.0,31.5934,31.6492,31.5433,31.6213,121600.0
2005-09-09 13:30:00,56.75,56.85,56.73,56.75,100900.0,31.6213,31.677,31.6102,31.6213,100900.0
2005-09-09 14:00:00,56.75,56.83,56.67,56.8,114400.0,31.6213,31.6659,31.5767,31.6492,114400.0
2005-09-09 14:30:00,56.81,56.89,56.8,56.85,157200.0,31.6547,31.6993,31.6492,31.677,157200.0
2005-09-09 15:00:00,56.87,56.94,56.8,56.92,183900.0,31.6882,31.7272,31.6492,31.716,183900.0
2005-09-09 15:30:00,56.91,56.92,56.64,56.72,358900.0,31.7105,31.716,31.56,31.6046,358900.0
2005-09-12 09:30:00,56.58,56.83,56.53,56.82,322300.0,31.5266,31.6659,31.4987,31.6603,322300.0
2005-09-12 10:00:00,56.81,56.81,56.65,56.77,143800.0,31.6547,31.6547,31.5656,31.6325,143800.0
2005-09-12 10:30:00,56.77,56.84,56.69,56.84,105300.0,31.6325,31.6715,31.5879,31.6715,105300.0
2005-09-12 11:00:00,56.84,56.94,56.8,56.81,115200.0,31.6715,31.7272,31.6492,31.6547,115200.0
2005-09-12 11:30:00,56.81,56.81,56.68,56.74,73300.0,31.6547,31.6547,31.5823,31.6157,73300.0
2005-09-12 12:00:00,56.72,56.85,56.72,56.83,82000.0,31.6046,31.677,31.6046,31.6659,82000.0
2005-09-12 12:30:00,56.83,56.86,56.68,56.76,85400.0,31.6659,31.6826,31.5823,31.6269,85400.0
2005-09-12 13:00:00,56.75,56.8,56.74,56.76,65200.0,31.6213,31.6492,31.6157,31.6269,65200.0
2005-09-12 13:30:00,56.76,56.9,56.76,56.81,163900.0,31.6269,31.7049,31.6269,31.6547,163900.0
2005-09-12 14:00:00,56.8,56.93,56.8,56.9,145600.0,31.6492,31.7216,31.6492,31.7049,145600.0
2005-09-12 14:30:00,56.9,57.06,56.9,57.04,296500.0,31.7049,31.794,31.7049,31.7829,296500.0
2005-09-12 15:00:00,57.04,57.09,56.96,57.02,215000.0,31.7829,31.8108,31.7383,31.7718,215000.0
2005-09-12 15:30:00,57.03,57.06,56.9,56.99,314400.0,31.7773,31.794,31.7049,31.755,314400.0
2005-09-13 09:30:00,56.65,56.65,56.01,56.25,307400.0,31.5656,31.5656,31.209,31.3427,307400.0
2005-09-13 10:00:00,56.28,56.35,56.23,56.23,142900.0,31.3594,31.3984,31.3316,31.3316,142900.0
2005-09-13 10:30:00,56.24,56.3,56.02,56.02,701400.0,31.3371,31.3706,31.2146,31.2146,701400.0
2005-09-13 11:00:00,56.02,56.1,55.75,55.83,190500.0,31.2146,31.2591,31.0641,31.1087,190500.0
2005-09-13 11:30:00,55.84,55.87,55.53,55.54,133800.0,31.1143,31.131,30.9415,30.9471,133800.0
2005-09-13 12:00:00,55.54,55.62,55.43,55.58,230800.0,30.9471,30.9917,30.8858,30.9694,230800.0
2005-09-13 12:30:00,55.58,55.76,55.5,55.76,195700.0,30.9694,31.0697,30.9248,31.0697,195700.0
2005-09-13 13:00:00,55.76,55.85,55.73,55.78,103400.0,31.0697,31.1198,31.053,31.0808,103400.0
2005-09-13 13:30:00,55.78,55.8,55.69,55.73,148100.0,31.0808,31.092,31.0307,31.053,148100.0
2005-09-13 14:00:00,55.7,55.9,55.68,55.74,216600.0,31.0362,31.1477,31.0251,31.0585,216600.0
2005-09-13 14:30:00,55.77,55.78,55.59,55.63,400900.0,31.0752,31.0808,30.975,30.9972,400900.0
2005-09-13 15:00:00,55.62,55.63,55.47,55.55,270100.0,30.9917,30.9972,30.9081,30.9527,270100.0
2005-09-13 15:30:00,55.55,55.63,55.52,55.54,464500.0,30.9527,30.9972,30.9359,30.9471,464500.0
2005-09-14 09:30:00,55.6,55.96,55.6,55.77,179000.0,30.9805,31.1811,30.9805,31.0752,179000.0
2005-09-14 10:00:00,55.79,55.88,55.5,55.57,134000.0,31.0864,31.1365,30.9248,30.9638,134000.0
2005-09-14 10:30:00,55.58,55.6,55.44,55.45,257700.0,30.9694,30.9805,30.8914,30.8969,257700.0
2005-09-14 11:00:00,55.45,55.5,55.4,55.44,156300.0,30.8969,30.9248,30.8691,30.8914,156300.0
2005-09-14 11:30:00,55.44,55.44,55.3,55.36,155800.0,30.8914,30.8914,30.8134,30.8468,155800.0
2005-09-14 12:00:00,55.35,55.41,55.3,55.39,77500.0,30.8412,30.8747,30.8134,30.8635,77500.0
2005-09-14 12:30:00,55.39,55.42,55.35,55.38,103900.0,30.8635,30.8802,30.8412,30.8579,103900.0
2005-09-14 13:00:00,55.38,55.38,55.3,55.32,94200.0,30.8579,30.8579,30.8134,30.8245,94200.0
2005-09-14 13:30:00,55.32,55.4,55.26,55.33,114100.0,30.8245,30.8691,30.7911,30.8301,114100.0
2005-09-14 14:00:00,55.35,55.6,55.15,55.4,278600.0,30.8412,30.9805,30.7298,30.8691,278600.0
2005-09-14 14:30:00,55.42,55.5,55.26,55.35,229600.0,30.8802,30.9248,30.7911,30.8412,229600.0
2005-09-14 15:00:00,55.35,55.35,55.21,55.26,211200.0,30.8412,30.8412,30.7632,30.7911,211200.0
2005-09-14 15:30:00,55.25,55.45,55.25,55.42,402600.0,30.7855,30.8969,30.7855,30.8802,402600.0
2005-09-15 09:30:00,55.45,55.53,55.21,55.28,215200.0,30.8969,30.9415,30.7632,30.8022,215200.0
2005-09-15 10:00:00,55.27,55.41,55.08,55.23,186500.0,30.7966,30.8747,30.6908,30.7744,186500.0
2005-09-15 10:30:00,55.23,55.34,55.15,55.17,280100.0,30.7744,30.8357,30.7298,30.7409,280100.0
2005-09-15 11:00:00,55.17,55.18,55.13,55.17,158900.0,30.7409,30.7465,30.7186,30.7409,158900.0
2005-09-15 11:30:00,55.17,55.18,55.13,55.13,130500.0,30.7409,30.7465,30.7186,30.7186,130500.0
2005-09-15 12:00:00,55.13,55.15,55.01,55.07,141500.0,30.7186,30.7298,30.6518,30.6852,141500.0
2005-09-15 12:30:00,55.07,55.09,55.04,55.06,180900.0,30.6852,30.6964,30.6685,30.6796,180900.0
2005-09-15 13:00:00,55.06,55.17,55.02,55.05,152700.0,30.6796,30.7409,30.6573,30.6741,152700.0
2005-09-15 13:30:00,55.04,55.05,54.91,54.99,129900.0,30.6685,30.6741,30.5961,30.6406,129900.0
2005-09-15 14:00:00,54.99,55.0,54.95,54.99,75500.0,30.6406,30.6462,30.6183,30.6406,75500.0
2005-09-15 14:30:00,54.98,55.05,54.97,54.99,130300.0,30.6351,30.6741,30.6295,30.6406,130300.0
2005-09-15 15:00:00,54.99,55.01,54.92,54.93,158300.0,30.6406,30.6518,30.6016,30.6072,158300.0
2005-09-15 15:30:00,54.93,54.96,54.74,54.92,611300.0,30.6072,30.6239,30.5013,30.6016,611300.0
2005-09-16 09:30:00,55.08,55.18,54.9,55.07,1265700.0,30.6908,30.7465,30.5905,30.6852,1265700.0
2005-09-16 10:00:00,55.09,55.15,55.0,55.1,302100.0,30.6964,30.7298,30.6462,30.7019,302100.0
2005-09-16 10:30:00,55.1,55.15,55.08,55.08,150700.0,30.7019,30.7298,30.6908,30.6908,150700.0
2005-09-16 11:00:00,55.1,55.18,55.1,55.17,175000.0,30.7019,30.7465,30.7019,30.7409,175000.0
2005-09-16 11:30:00,55.16,55.18,55.14,55.14,165500.0,30.7354,30.7465,30.7242,30.7242,165500.0
2005-09-16 12:00:00,55.14,55.16,55.06,55.12,207700.0,30.7242,30.7354,30.6796,30.7131,207700.0
2005-09-16 12:30:00,55.12,55.13,55.06,55.1,186800.0,30.7131,30.7186,30.6796,30.7019,186800.0
2005-09-16 13:00:00,55.1,55.21,55.09,55.18,245500.0,30.7019,30.7632,30.6964,30.7465,245500.0
2005-09-16 13:30:00,55.18,55.19,55.09,55.11,223200.0,30.7465,30.7521,30.6964,30.7075,223200.0
2005-09-16 14:00:00,55.11,55.25,55.05,55.21,364000.0,30.7075,30.7855,30.6741,30.7632,364000.0
2005-09-16 14:30:00,55.23,55.23,55.1,55.19,237300.0,30.7744,30.7744,30.7019,30.7521,237300.0
2005-09-16 15:00:00,55.19,55.25,55.13,55.14,370000.0,30.7521,30.7855,30.7186,30.7242,370000.0
2005-09-16 15:30:00,55.14,55.24,55.13,55.24,1442700.0,30.7242,30.7799,30.7186,30.7799,1442700.0
2005-09-19 09:30:00,54.95,55.0,54.79,54.8,424200.0,30.6183,30.6462,30.5292,30.5348,424200.0
2005-09-19 10:00:00,54.83,54.83,54.46,54.79,230000.0,30.5515,30.5515,30.3453,30.5292,230000.0
2005-09-19 10:30:00,54.79,54.8,54.58,54.62,180000.0,30.5292,30.5348,30.4122,30.4345,180000.0
2005-09-19 11:00:00,54.61,54.74,54.55,54.73,174100.0,30.4289,30.5013,30.3955,30.4958,174100.0
2005-09-19 11:30:00,54.73,54.78,54.56,54.78,130400.0,30.4958,30.5236,30.401,30.5236,130400.0
2005-09-19 12:00:00,54.77,54.96,54.77,54.9,115700.0,30.518,30.6239,30.518,30.5905,115700.0
2005-09-19 12:30:00,54.89,55.0,54.88,54.96,229900.0,30.5849,30.6462,30.5793,30.6239,229900.0
2005-09-19 13:00:00,54.96,54.98,54.78,54.86,239400.0,30.6239,30.6351,30.5236,30.5682,239400.0
2005-09-19 13:30:00,54.86,54.94,54.86,54.92,216900.0,30.5682,30.6128,30.5682,30.6016,216900.0
2005-09-19 14:00:00,54.91,54.93,54.6,54.6,272000.0,30.5961,30.6072,30.4233,30.4233,272000.0
2005-09-19 14:30:00,54.6,54.75,54.6,54.74,152000.0,30.4233,30.5069,30.4233,30.5013,152000.0
2005-09-19 15:00:00,54.74,54.75,54.53,54.57,243600.0,30.5013,30.5069,30.3843,30.4066,243600.0
2005-09-19 15:30:00,54.57,54.9,54.57,54.82,410900.0,30.4066,30.5905,30.4066,30.5459,410900.0
2005-09-20 09:30:00,54.72,54.87,54.6,54.75,467300.0,30.4902,30.5738,30.4233,30.5069,467300.0
2005-09-20 10:00:00,54.76,54.83,54.7,54.76,461400.0,30.5125,30.5515,30.479,30.5125,461400.0
2005-09-20 10:30:00,54.77,54.77,54.67,54.71,215200.0,30.518,30.518,30.4623,30.4846,215200.0
2005-09-20 11:00:00,54.73,54.77,54.72,54.75,414400.0,30.4958,30.518,30.4902,30.5069,414400.0
2005-09-20 11:30:00,54.74,54.76,54.55,54.6,488700.0,30.5013,30.5125,30.3955,30.4233,488700.0
2005-09-20 12:00:00,54.63,54.75,54.57,54.67,113900.0,30.44,30.5069,30.4066,30.4623,113900.0
2005-09-20 12:30:00,54.67,54.68,54.39,54.42,266200.0,30.4623,30.4679,30.3063,30.323,266200.0
2005-09-20 13:00:00,54.43,54.71,54.43,54.47,174800.0,30.3286,30.4846,30.3286,30.3509,174800.0
2005-09-20 13:30:00,54.47,54.51,54.35,54.5,154600.0,30.3509,30.3732,30.284,30.3676,154600.0
2005-09-20 14:00:00,54.51,54.64,54.49,54.55,385300.0,30.3732,30.4456,30.362,30.3955,385300.0
2005-09-20 14:30:00,54.55,54.64,54.15,54.36,282600.0,30.3955,30.4456,30.1726,30.2896,282600.0
2005-09-20 15:00:00,54.37,54.4,54.11,54.22,445500.0,30.2952,30.3119,30.1503,30.2116,445500.0
2005-09-20 15:30:00,54.23,54.24,54.09,54.1,652700.0,30.2172,30.2227,30.1391,30.1447,652700.0
2005-09-21 09:30:00,53.7,54.05,53.65,53.98,519500.0,29.9218,30.1169,29.894,30.0779,519500.0
2005-09-21 10:00:00,53.97,54.04,53.91,53.94,262800.0,30.0723,30.1113,30.0389,30.0556,262800.0
2005-09-21 10:30:00,53.95,54.16,53.84,53.86,294000.0,30.0611,30.1782,29.9998,30.011,294000.0
2005-09-21 11:00:00,53.87,53.94,53.72,53.76,177300.0,30.0166,30.0556,29.933,29.9553,177300.0
2005-09-21 11:30:00,53.75,54.0,53.74,53.93,204200.0,29.9497,30.089,29.9441,30.05,204200.0
2005-09-21 12:00:00,53.92,53.99,53.79,53.94,486500.0,30.0444,30.0834,29.972,30.0556,486500.0
2005-09-21 12:30:00,53.94,54.0,53.8,53.82,173800.0,30.0556,30.089,29.9776,29.9887,173800.0
2005-09-21 13:00:00,53.83,53.89,53.74,53.75,180700.0,29.9943,30.0277,29.9441,29.9497,180700.0
2005-09-21 13:30:00,53.75,53.77,53.58,53.73,219700.0,29.9497,29.9608,29.855,29.9386,219700.0
2005-09-21 14:00:00,53.73,53.85,53.64,53.7,176900.0,29.9386,30.0054,29.8884,29.9218,176900.0
2005-09-21 14:30:00,53.71,53.89,53.65,53.81,151400.0,29.9274,30.0277,29.894,29.9831,151400.0
2005-09-21 15:00:00,53.81,53.85,53.66,53.66,241500.0,29.9831,30.0054,29.8995,29.8995,241500.0
2005-09-21 15:30:00,53.66,53.8,53.63,53.66,762200.0,29.8995,29.9776,29.8828,29.8995,762200.0
2005-09-22 09:30:00,53.68,53.98,53.67,53.92,324500.0,29.9107,30.0779,29.9051,30.0444,324500.0
2005-09-22 10:00:00,53.92,54.01,53.77,53.89,573700.0,30.0444,30.0946,29.9608,30.0277,573700.0
2005-09-22 10:30:00,53.9,53.97,53.78,53.79,301900.0,30.0333,30.0723,29.9664,29.972,301900.0
2005-09-22 11:00:00,53.79,53.88,53.78,53.84,214500.0,29.972,30.0221,29.9664,29.9998,214500.0
2005-09-22 11:30:00,53.85,54.01,53.77,54.0,375600.0,30.0054,30.0946,29.9608,30.089,375600.0
2005-09-22 12:00:00,54.0,54.1,53.91,54.09,170000.0,30.089,30.1447,30.0389,30.1391,170000.0
2005-09-22 12:30:00,54.11,54.13,53.91,54.0,166500.0,30.1503,30.1614,30.0389,30.089,166500.0
2005-09-22 13:00:00,54.0,54.25,53.98,54.14,255700.0,30.089,30.2283,30.0779,30.167,255700.0
2005-09-22 13:30:00,54.13,54.2,53.99,54.07,231000.0,30.1614,30.2004,30.0834,30.128,231000.0
2005-09-22 14:00:00,54.06,54.12,53.94,54.02,160700.0,30.1224,30.1559,30.0556,30.1001,160700.0
2005-09-22 14:30:00,54.03,54.09,53.87,53.92,121100.0,30.1057,30.1391,30.0166,30.0444,121100.0
2005-09-22 15:00:00,53.92,54.01,53.89,54.0,144200.0,30.0444,30.0946,30.0277,30.089,144200.0
2005-09-22 15:30:00,54.0,54.03,53.83,53.93,287500.0,30.089,30.1057,29.9943,30.05,287500.0
2005-09-23 09:30:00,54.0,54.05,53.76,53.83,183000.0,30.089,30.1169,29.9553,29.9943,183000.0
2005-09-23 10:00:00,53.83,54.0,53.71,53.88,174000.0,29.9943,30.089,29.9274,30.0221,174000.0
2005-09-23 10:30:00,53.88,53.88,53.65,53.81,155500.0,30.0221,30.0221,29.894,29.9831,155500.0
2005-09-23 11:00:00,53.84,53.92,53.76,53.83,196600.0,29.9998,30.0444,29.9553,29.9943,196600.0
2005-09-23 11:30:00,53.84,53.96,53.81,53.89,260200.0,29.9998,30.0667,29.9831,30.0277,260200.0
2005-09-23 12:00:00,53.89,53.91,53.85,53.87,93200.0,30.0277,30.0389,30.0054,30.0166,93200.0
2005-09-23 12:30:00,53.88,53.97,53.86,53.96,159400.0,30.0221,30.0723,30.011,30.0667,159400.0
2005-09-23 13:00:00,53.95,54.0,53.89,53.9,55000.0,30.0611,30.089,30.0277,30.0333,55000.0
2005-09-23 13:30:00,53.91,54.19,53.91,54.18,209500.0,30.0389,30.1949,30.0389,30.1893,209500.0
2005-09-23 14:00:00,54.15,54.21,54.04,54.08,88400.0,30.1726,30.206,30.1113,30.1336,88400.0
2005-09-23 14:30:00,54.08,54.08,53.95,53.97,112300.0,30.1336,30.1336,30.0611,30.0723,112300.0
2005-09-23 15:00:00,53.97,53.98,53.86,53.91,82000.0,30.0723,30.0779,30.011,30.0389,82000.0
2005-09-23 15:30:00,53.91,53.96,53.78,53.8,186200.0,30.0389,30.0667,29.9664,29.9776,186200.0
2005-09-26 09:30:00,54.0,54.4,53.75,53.81,303500.0,30.089,30.3119,29.9497,29.9831,303500.0
2005-09-26 10:00:00,53.8,54.07,53.78,53.97,304900.0,29.9776,30.128,29.9664,30.0723,304900.0
2005-09-26 10:30:00,53.96,54.01,53.66,53.66,135400.0,30.0667,30.0946,29.8995,29.8995,135400.0
2005-09-26 11:00:00,53.67,53.99,53.6,53.69,228700.0,29.9051,30.0834,29.8661,29.9163,228700.0
2005-09-26 11:30:00,53.69,53.73,53.39,53.39,263300.0,29.9163,29.9386,29.7491,29.7491,263300.0
2005-09-26 12:00:00,53.4,53.56,53.37,53.38,173800.0,29.7547,29.8438,29.738,29.7435,173800.0
2005-09-26 12:30:00,53.39,53.51,53.27,53.32,207000.0,29.7491,29.816,29.6822,29.7101,207000.0
2005-09-26 13:00:00,53.32,54.22,53.11,53.19,183000.0,29.7101,30.2116,29.5931,29.6377,183000.0
2005-09-26 13:30:00,53.19,53.21,52.97,53.1,242300.0,29.6377,29.6488,29.5151,29.5875,242300.0
2005-09-26 14:00:00,53.09,53.11,52.62,52.77,270400.0,29.5819,29.5931,29.3201,29.4036,270400.0
2005-09-26 14:30:00,52.77,52.82,52.67,52.75,322400.0,29.4036,29.4315,29.3479,29.3925,322400.0
2005-09-26 15:00:00,52.75,53.17,52.75,53.15,377100.0,29.3925,29.6265,29.3925,29.6154,377100.0
2005-09-26 15:30:00,53.16,53.45,53.11,53.31,839300.0,29.6209,29.7825,29.5931,29.7045,839300.0
2005-09-27 09:30:00,53.29,53.53,53.26,53.38,236500.0,29.6934,29.8271,29.6767,29.7435,236500.0
2005-09-27 10:00:00,53.37,53.42,53.05,53.14,202700.0,29.738,29.7658,29.5597,29.6098,202700.0
2005-09-27 10:30:00,53.12,53.23,53.05,53.22,115300.0,29.5987,29.66,29.5597,29.6544,115300.0
2005-09-27 11:00:00,53.22,53.25,53.05,53.1,123900.0,29.6544,29.6711,29.5597,29.5875,123900.0
2005-09-27 11:30:00,53.1,53.3,52.98,53.26,64900.0,29.5875,29.699,29.5207,29.6767,64900.0
2005-09-27 12:00:00,53.28,53.29,53.13,53.2,136300.0,29.6878,29.6934,29.6042,29.6432,136300.0
2005-09-27 12:30:00,53.21,53.28,53.17,53.18,95900.0,29.6488,29.6878,29.6265,29.6321,95900.0
2005-09-27 13:00:00,53.18,53.22,53.07,53.21,97500.0,29.6321,29.6544,29.5708,29.6488,97500.0
2005-09-27 13:30:00,53.23,53.42,53.19,53.39,205500.0,29.66,29.7658,29.6377,29.7491,205500.0
2005-09-27 14:00:00,53.39,53.46,53.25,53.3,120500.0,29.7491,29.7881,29.6711,29.699,120500.0
2005-09-27 14:30:00,53.28,53.51,53.27,53.48,194600.0,29.6878,29.816,29.6822,29.7993,194600.0
2005-09-27 15:00:00,53.51,53.75,53.45,53.69,516500.0,29.816,29.9497,29.7825,29.9163,516500.0
2005-09-27 15:30:00,53.69,53.79,53.48,53.54,890700.0,29.9163,29.972,29.7993,29.8327,890700.0
2005-09-28 09:30:00,53.45,53.68,53.18,53.49,287200.0,29.7825,29.9107,29.6321,29.8048,287200.0
2005-09-28 10:00:00,53.48,53.86,53.44,53.86,624600.0,29.7993,30.011,29.777,30.011,624600.0
2005-09-28 10:30:00,53.87,53.97,53.79,53.85,344500.0,30.0166,30.0723,29.972,30.0054,344500.0
2005-09-28 11:00:00,53.85,53.85,53.64,53.65,273600.0,30.0054,30.0054,29.8884,29.894,273600.0
2005-09-28 11:30:00,53.66,53.66,53.44,53.55,215800.0,29.8995,29.8995,29.777,29.8383,215800.0
2005-09-28 12:00:00,53.55,53.61,53.44,53.54,224300.0,29.8383,29.8717,29.777,29.8327,224300.0
2005-09-28 12:30:00,53.53,53.56,53.4,53.55,139300.0,29.8271,29.8438,29.7547,29.8383,139300.0
2005-09-28 13:00:00,53.52,53.54,53.4,53.51,150400.0,29.8215,29.8327,29.7547,29.816,150400.0
2005-09-28 13:30:00,53.5,53.54,53.4,53.5,201200.0,29.8104,29.8327,29.7547,29.8104,201200.0
2005-09-28 14:00:00,53.51,53.7,53.46,53.7,127600.0,29.816,29.9218,29.7881,29.9218,127600.0
2005-09-28 14:30:00,53.7,53.73,53.59,53.69,135000.0,29.9218,29.9386,29.8605,29.9163,135000.0
2005-09-28 15:00:00,53.69,53.73,53.48,53.53,102400.0,29.9163,29.9386,29.7993,29.8271,102400.0
2005-09-28 15:30:00,53.54,53.73,53.48,53.52,296300.0,29.8327,29.9386,29.7993,29.8215,296300.0
2005-09-29 09:30:00,53.5,53.73,53.25,53.42,381100.0,29.8104,29.9386,29.6711,29.7658,381100.0
2005-09-29 10:00:00,53.42,53.67,53.39,53.59,312600.0,29.7658,29.9051,29.7491,29.8605,312600.0
2005-09-29 10:30:00,53.59,53.65,53.47,53.52,317000.0,29.8605,29.894,29.7937,29.8215,317000.0
2005-09-29 11:00:00,53.51,53.67,53.49,53.59,400000.0,29.816,29.9051,29.8048,29.8605,400000.0
2005-09-29 11:30:00,53.59,54.01,53.55,53.98,228400.0,29.8605,30.0946,29.8383,30.0779,228400.0
2005-09-29 12:00:00,53.98,54.0,53.64,53.78,224400.0,30.0779,30.089,29.8884,29.9664,224400.0
2005-09-29 12:30:00,53.78,53.88,53.71,53.88,173600.0,29.9664,30.0221,29.9274,30.0221,173600.0
2005-09-29 13:00:00,53.89,54.0,53.8,53.99,266400.0,30.0277,30.089,29.9776,30.0834,266400.0
2005-09-29 13:30:00,54.0,54.08,53.89,54.0,177600.0,30.089,30.1336,30.0277,30.089,177600.0
2005-09-29 14:00:00,53.98,54.2,53.94,54.14,181800.0,30.0779,30.2004,30.0556,30.167,181800.0
2005-09-29 14:30:00,54.14,54.25,54.07,54.11,203200.0,30.167,30.2283,30.128,30.1503,203200.0
2005-09-29 15:00:00,54.12,54.3,54.05,54.24,262800.0,30.1559,30.2562,30.1169,30.2227,262800.0
2005-09-29 15:30:00,54.23,54.35,54.05,54.29,585000.0,30.2172,30.284,30.1169,30.2506,585000.0
2005-09-30 09:30:00,53.93,53.94,53.53,53.88,373600.0,30.05,30.0556,29.8271,30.0221,373600.0
2005-09-30 10:00:00,53.88,54.0,53.72,53.82,268300.0,30.0221,30.089,29.933,29.9887,268300.0
2005-09-30 10:30:00,53.81,53.85,53.62,53.64,380800.0,29.9831,30.0054,29.8773,29.8884,380800.0
2005-09-30 11:00:00,53.64,53.68,53.51,53.57,400100.0,29.8884,29.9107,29.816,29.8494,400100.0
2005-09-30 11:30:00,53.57,53.73,53.54,53.58,202400.0,29.8494,29.9386,29.8327,29.855,202400.0
2005-09-30 12:00:00,53.56,53.68,53.52,53.57,134400.0,29.8438,29.9107,29.8215,29.8494,134400.0
2005-09-30 12:30:00,53.57,53.59,53.47,53.48,135500.0,29.8494,29.8605,29.7937,29.7993,135500.0
2005-09-30 13:00:00,53.5,53.58,53.41,53.55,374200.0,29.8104,29.855,29.7602,29.8383,374200.0
2005-09-30 13:30:00,53.55,53.6,53.45,53.6,200100.0,29.8383,29.8661,29.7825,29.8661,200100.0
2005-09-30 14:00:00,53.59,53.61,53.48,53.56,308300.0,29.8605,29.8717,29.7993,29.8438,308300.0
2005-09-30 14:30:00,53.56,53.7,53.49,53.5,281000.0,29.8438,29.9218,29.8048,29.8104,281000.0
2005-09-30 15:00:00,53.5,53.64,53.48,53.49,321900.0,29.8104,29.8884,29.7993,29.8048,321900.0
2005-09-30 15:30:00,53.49,53.6,53.4,53.55,674400.0,29.8048,29.8661,29.7547,29.8383,674400.0
2005-10-03 09:30:00,53.4,53.9,53.33,53.48,310300.0,29.7547,30.0333,29.7157,29.7993,310300.0
2005-10-03 10:00:00,53.49,53.55,53.27,53.43,273100.0,29.8048,29.8383,29.6822,29.7714,273100.0
2005-10-03 10:30:00,53.44,53.5,53.26,53.27,201000.0,29.777,29.8104,29.6767,29.6822,201000.0
2005-10-03 11:00:00,53.27,53.55,53.25,53.29,150500.0,29.6822,29.8383,29.6711,29.6934,150500.0
2005-10-03 11:30:00,53.3,53.37,53.11,53.18,117100.0,29.699,29.738,29.5931,29.6321,117100.0
2005-10-03 12:00:00,53.19,53.2,53.1,53.2,148700.0,29.6377,29.6432,29.5875,29.6432,148700.0
2005-10-03 12:30:00,53.2,53.21,53.05,53.06,132900.0,29.6432,29.6488,29.5597,29.5652,132900.0
2005-10-03 13:00:00,53.06,53.13,53.0,53.07,143600.0,29.5652,29.6042,29.5318,29.5708,143600.0
2005-10-03 13:30:00,53.07,53.13,53.0,53.05,161400.0,29.5708,29.6042,29.5318,29.5597,161400.0
2005-10-03 14:00:00,53.04,53.08,52.85,53.04,173200.0,29.5541,29.5764,29.4482,29.5541,173200.0
2005-10-03 14:30:00,53.03,53.12,52.97,53.03,204700.0,29.5485,29.5987,29.5151,29.5485,204700.0
2005-10-03 15:00:00,53.04,53.16,53.0,53.02,377300.0,29.5541,29.6209,29.5318,29.5429,377300.0
2005-10-03 15:30:00,53.02,53.08,52.93,52.94,481100.0,29.5429,29.5764,29.4928,29.4984,481100.0
2005-10-04 09:30:00,52.88,53.09,52.85,53.05,230400.0,29.4649,29.5819,29.4482,29.5597,230400.0
2005-10-04 10:00:00,53.05,53.77,53.05,53.6,581700.0,29.5597,29.9608,29.5597,29.8661,581700.0
2005-10-04 10:30:00,53.63,53.84,53.6,53.69,309300.0,29.8828,29.9998,29.8661,29.9163,309300.0
2005-10-04 11:00:00,53.69,53.69,53.46,53.63,243100.0,29.9163,29.9163,29.7881,29.8828,243100.0
2005-10-04 11:30:00,53.63,53.7,53.51,53.6,151200.0,29.8828,29.9218,29.816,29.8661,151200.0
2005-10-04 12:00:00,53.6,53.75,53.5,53.73,211200.0,29.8661,29.9497,29.8104,29.9386,211200.0
2005-10-04 12:30:00,53.73,53.74,53.5,53.53,120900.0,29.9386,29.9441,29.8104,29.8271,120900.0
2005-10-04 13:00:00,53.52,53.66,53.49,53.63,235500.0,29.8215,29.8995,29.8048,29.8828,235500.0
2005-10-04 13:30:00,53.63,53.69,53.48,53.65,269200.0,29.8828,29.9163,29.7993,29.894,269200.0
2005-10-04 14:00:00,53.64,53.9,53.56,53.62,285000.0,29.8884,30.0333,29.8438,29.8773,285000.0
2005-10-04 14:30:00,53.62,53.63,53.26,53.27,212300.0,29.8773,29.8828,29.6767,29.6822,212300.0
2005-10-04 15:00:00,53.26,53.69,53.2,53.52,285400.0,29.6767,29.9163,29.6432,29.8215,285400.0
2005-10-04 15:30:00,53.52,53.61,53.51,53.61,612300.0,29.8215,29.8717,29.816,29.8717,612300.0
2005-10-05 09:30:00,53.61,54.11,53.55,53.95,270500.0,29.8717,30.1503,29.8383,30.0611,270500.0
2005-10-05 10:00:00,53.95,54.03,53.8,54.02,342900.0,30.0611,30.1057,29.9776,30.1001,342900.0
2005-10-05 10:30:00,54.01,54.13,53.86,54.02,304200.0,30.0946,30.1614,30.011,30.1001,304200.0
2005-10-05 11:00:00,54.01,54.14,53.97,53.97,221700.0,30.0946,30.167,30.0723,30.0723,221700.0
2005-10-05 11:30:00,53.98,54.08,53.97,54.03,242600.0,30.0779,30.1336,30.0723,30.1057,242600.0
2005-10-05 12:00:00,54.02,54.15,53.99,54.03,171400.0,30.1001,30.1726,30.0834,30.1057,171400.0
2005-10-05 12:30:00,54.02,54.1,54.0,54.02,199000.0,30.1001,30.1447,30.089,30.1001,199000.0
2005-10-05 13:00:00,54.03,54.08,53.89,54.02,316400.0,30.1057,30.1336,30.0277,30.1001,316400.0
2005-10-05 13:30:00,54.02,54.14,54.0,54.13,208400.0,30.1001,30.167,30.089,30.1614,208400.0
2005-10-05 14:00:00,54.12,54.25,54.08,54.09,314500.0,30.1559,30.2283,30.1336,30.1391,314500.0
2005-10-05 14:30:00,54.1,54.12,53.9,53.91,379200.0,30.1447,30.1559,30.0333,30.0389,379200.0
2005-10-05 15:00:00,53.94,54.0,53.7,53.91,598400.0,30.0556,30.089,29.9218,30.0389,598400.0
2005-10-05 15:30:00,53.91,54.05,53.54,53.75,733400.0,30.0389,30.1169,29.8327,29.9497,733400.0
2005-10-06 09:30:00,53.73,53.9,53.55,53.65,556200.0,29.9386,30.0333,29.8383,29.894,556200.0
2005-10-06 10:00:00,53.61,54.01,53.56,54.01,467500.0,29.8717,30.0946,29.8438,30.0946,467500.0
2005-10-06 10:30:00,54.0,54.4,53.84,54.16,488800.0,30.089,30.3119,29.9998,30.1782,488800.0
2005-10-06 11:00:00,54.16,54.27,54.14,54.14,368100.0,30.1782,30.2394,30.167,30.167,368100.0
2005-10-06 11:30:00,54.15,54.16,54.01,54.02,510400.0,30.1726,30.1782,30.0946,30.1001,510400.0
2005-10-06 12:00:00,54.02,54.07,54.0,54.02,271300.0,30.1001,30.128,30.089,30.1001,271300.0
2005-10-06 12:30:00,54.01,54.02,53.85,53.93,372300.0,30.0946,30.1001,30.0054,30.05,372300.0
2005-10-06 13:00:00,53.93,54.0,53.91,54.0,207100.0,30.05,30.089,30.0389,30.089,207100.0
2005-10-06 13:30:00,54.0,54.03,53.75,53.77,469100.0,30.089,30.1057,29.9497,29.9608,469100.0
2005-10-06 14:00:00,53.77,53.97,53.74,53.83,623100.0,29.9608,30.0723,29.9441,29.9943,623100.0
2005-10-06 14:30:00,53.83,53.91,53.8,53.85,451500.0,29.9943,30.0389,29.9776,30.0054,451500.0
2005-10-06 15:00:00,53.86,53.9,53.55,53.63,469700.0,30.011,30.0333,29.8383,29.8828,469700.0
2005-10-06 15:30:00,53.61,54.02,53.54,54.01,854400.0,29.8717,30.1001,29.8327,30.0946,854400.0
2005-10-07 09:30:00,54.0,54.1,53.7,53.75,565900.0,30.089,30.1447,29.9218,29.9497,565900.0
2005-10-07 10:00:00,53.75,54.0,53.68,53.82,264000.0,29.9497,30.089,29.9107,29.9887,264000.0
2005-10-07 10:30:00,53.84,53.85,53.5,53.55,245600.0,29.9998,30.0054,29.8104,29.8383,245600.0
2005-10-07 11:00:00,53.55,53.69,53.46,53.51,334300.0,29.8383,29.9163,29.7881,29.816,334300.0
2005-10-07 11:30:00,53.51,53.65,53.45,53.55,132500.0,29.816,29.894,29.7825,29.8383,132500.0
2005-10-07 12:00:00,53.55,53.63,53.45,53.46,82600.0,29.8383,29.8828,29.7825,29.7881,82600.0
2005-10-07 12:30:00,53.47,53.57,53.46,53.55,231300.0,29.7937,29.8494,29.7881,29.8383,231300.0
2005-10-07 13:00:00,53.55,53.64,53.52,53.52,195900.0,29.8383,29.8884,29.8215,29.8215,195900.0
2005-10-07 13:30:00,53.52,53.65,53.52,53.6,158600.0,29.8215,29.894,29.8215,29.8661,158600.0
2005-10-07 14:00:00,53.61,53.65,53.51,53.55,486400.0,29.8717,29.894,29.816,29.8383,486400.0
2005-10-07 14:30:00,53.56,53.71,53.55,53.58,218200.0,29.8438,29.9274,29.8383,29.855,218200.0
2005-10-07 15:00:00,53.58,53.66,53.51,53.51,236500.0,29.855,29.8995,29.816,29.816,236500.0
2005-10-07 15:30:00,53.51,53.52,53.32,53.42,516900.0,29.816,29.8215,29.7101,29.7658,516900.0
2005-10-10 09:30:00,53.15,53.27,52.75,52.76,242700.0,29.6154,29.6822,29.3925,29.3981,242700.0
2005-10-10 10:00:00,52.77,52.79,52.47,52.47,227300.0,29.4036,29.4148,29.2365,29.2365,227300.0
2005-10-10 10:30:00,52.47,52.92,52.47,52.88,242900.0,29.2365,29.4872,29.2365,29.4649,242900.0
2005-10-10 11:00:00,52.91,53.1,52.82,52.99,188000.0,29.4816,29.5875,29.4315,29.5262,188000.0
2005-10-10 11:30:00,53.0,53.01,52.8,52.88,80500.0,29.5318,29.5374,29.4204,29.4649,80500.0
2005-10-10 12:00:00,52.87,52.98,52.81,52.81,129200.0,29.4594,29.5207,29.4259,29.4259,129200.0
2005-10-10 12:30:00,52.84,53.03,52.8,52.99,232900.0,29.4426,29.5485,29.4204,29.5262,232900.0
2005-10-10 13:00:00,52.99,52.99,52.83,52.83,130300.0,29.5262,29.5262,29.4371,29.4371,130300.0
2005-10-10 13:30:00,52.83,53.0,52.77,52.8,227100.0,29.4371,29.5318,29.4036,29.4204,227100.0
2005-10-10 14:00:00,52.8,52.83,52.76,52.8,290800.0,29.4204,29.4371,29.3981,29.4204,290800.0
2005-10-10 14:30:00,52.8,52.91,52.64,52.76,169200.0,29.4204,29.4816,29.3312,29.3981,169200.0
2005-10-10 15:00:00,52.76,52.89,52.72,52.79,146800.0,29.3981,29.4705,29.3758,29.4148,146800.0
2005-10-10 15:30:00,52.76,53.0,52.73,52.9,950800.0,29.3981,29.5318,29.3814,29.4761,950800.0
2005-10-11 09:30:00,52.73,52.87,52.6,52.86,359800.0,29.3814,29.4594,29.3089,29.4538,359800.0
2005-10-11 10:00:00,52.86,52.94,52.75,52.91,218500.0,29.4538,29.4984,29.3925,29.4816,218500.0
2005-10-11 10:30:00,52.91,52.95,52.77,52.81,219600.0,29.4816,29.5039,29.4036,29.4259,219600.0
2005-10-11 11:00:00,52.81,52.94,52.73,52.77,270000.0,29.4259,29.4984,29.3814,29.4036,270000.0
2005-10-11 11:30:00,52.77,52.91,52.7,52.77,608100.0,29.4036,29.4816,29.3646,29.4036,608100.0
2005-10-11 12:00:00,52.77,52.78,52.66,52.69,218400.0,29.4036,29.4092,29.3423,29.3591,218400.0
2005-10-11 12:30:00,52.68,52.75,52.63,52.71,562000.0,29.3535,29.3925,29.3256,29.3702,562000.0
2005-10-11 13:00:00,52.72,52.84,52.7,52.81,168000.0,29.3758,29.4426,29.3646,29.4259,168000.0
2005-10-11 13:30:00,52.82,52.84,52.6,52.66,129700.0,29.4315,29.4426,29.3089,29.3423,129700.0
2005-10-11 14:00:00,52.68,52.78,52.39,52.55,289000.0,29.3535,29.4092,29.1919,29.2811,289000.0
2005-10-11 14:30:00,52.53,52.65,52.38,52.46,174400.0,29.2699,29.3368,29.1863,29.2309,174400.0
2005-10-11 15:00:00,52.46,52.54,52.17,52.26,228700.0,29.2309,29.2755,29.0693,29.1195,228700.0
2005-10-11 15:30:00,52.26,52.3,52.1,52.17,540300.0,29.1195,29.1418,29.0303,29.0693,540300.0
2005-10-12 09:30:00,52.34,52.74,52.3,52.64,480500.0,29.164,29.3869,29.1418,29.3312,480500.0
2005-10-12 10:00:00,52.62,52.63,52.13,52.17,235800.0,29.3201,29.3256,29.047,29.0693,235800.0
2005-10-12 10:30:00,52.17,52.28,52.11,52.16,190300.0,29.0693,29.1306,29.0359,29.0637,190300.0
2005-10-12 11:00:00,52.15,52.25,52.03,52.18,299800.0,29.0582,29.1139,28.9913,29.0749,299800.0
2005-10-12 11:30:00,52.19,52.19,52.08,52.11,296800.0,29.0805,29.0805,29.0192,29.0359,296800.0
2005-10-12 12:00:00,52.11,52.32,52.07,52.24,199600.0,29.0359,29.1529,29.0136,29.1083,199600.0
2005-10-12 12:30:00,52.25,52.28,52.04,52.11,140100.0,29.1139,29.1306,28.9969,29.0359,140100.0
2005-10-12 13:00:00,52.11,52.25,52.08,52.18,95700.0,29.0359,29.1139,29.0192,29.0749,95700.0
2005-10-12 13:30:00,52.18,52.37,52.12,52.25,581600.0,29.0749,29.1808,29.0415,29.1139,581600.0
2005-10-12 14:00:00,52.26,52.3,52.05,52.23,266800.0,29.1195,29.1418,29.0025,29.1027,266800.0
2005-10-12 14:30:00,52.21,52.24,51.94,51.94,221900.0,29.0916,29.1083,28.9412,28.9412,221900.0
2005-10-12 15:00:00,51.95,52.22,51.94,52.17,202600.0,28.9467,29.0972,28.9412,29.0693,202600.0
2005-10-12 15:30:00,52.16,52.27,52.06,52.18,555300.0,29.0637,29.125,29.008,29.0749,555300.0
2005-10-13 09:30:00,51.6,52.05,51.52,51.88,501100.0,28.7517,29.0025,28.7071,28.9077,501100.0
2005-10-13 10:00:00,51.89,52.15,51.83,52.11,392500.0,28.9133,29.0582,28.8799,29.0359,392500.0
2005-10-13 10:30:00,52.13,52.47,52.11,52.41,247000.0,29.047,29.2365,29.0359,29.203,247000.0
2005-10-13 11:00:00,52.41,52.58,52.2,52.32,431600.0,29.203,29.2978,29.086,29.1529,431600.0
2005-10-13 11:30:00,52.33,52.5,52.14,52.19,228100.0,29.1585,29.2532,29.0526,29.0805,228100.0
2005-10-13 12:00:00,52.19,52.26,52.05,52.22,289300.0,29.0805,29.1195,29.0025,29.0972,289300.0
2005-10-13 12:30:00,52.22,52.43,52.16,52.37,323800.0,29.0972,29.2142,29.0637,29.1808,323800.0
2005-10-13 13:00:00,52.35,52.43,52.26,52.36,445000.0,29.1696,29.2142,29.1195,29.1752,445000.0
2005-10-13 13:30:00,52.36,52.55,52.24,52.5,257700.0,29.1752,29.2811,29.1083,29.2532,257700.0
2005-10-13 14:00:00,52.5,52.84,52.41,52.52,249900.0,29.2532,29.4426,29.203,29.2643,249900.0
2005-10-13 14:30:00,52.52,52.8,52.48,52.58,441000.0,29.2643,29.4204,29.242,29.2978,441000.0
2005-10-13 15:00:00,52.58,52.72,52.49,52.59,169500.0,29.2978,29.3758,29.2476,29.3033,169500.0
2005-10-13 15:30:00,52.6,52.63,52.43,52.53,446900.0,29.3089,29.3256,29.2142,29.2699,446900.0
2005-10-14 09:30:00,52.4,52.46,52.0,52.23,408700.0,29.1975,29.2309,28.9746,29.1027,408700.0
2005-10-14 10:00:00,52.25,52.6,52.25,52.56,246900.0,29.1139,29.3089,29.1139,29.2866,246900.0
2005-10-14 10:30:00,52.54,53.0,52.49,52.92,450800.0,29.2755,29.5318,29.2476,29.4872,450800.0
2005-10-14 11:00:00,52.93,53.22,52.81,52.86,358500.0,29.4928,29.6544,29.4259,29.4538,358500.0
2005-10-14 11:30:00,52.86,52.88,52.69,52.75,126000.0,29.4538,29.4649,29.3591,29.3925,126000.0
2005-10-14 12:00:00,52.77,52.94,52.61,52.64,127700.0,29.4036,29.4984,29.3145,29.3312,127700.0
2005-10-14 12:30:00,52.63,52.8,52.57,52.62,171000.0,29.3256,29.4204,29.2922,29.3201,171000.0
2005-10-14 13:00:00,52.63,52.84,52.54,52.83,136800.0,29.3256,29.4426,29.2755,29.4371,136800.0
2005-10-14 13:30:00,52.83,52.84,52.67,52.79,143600.0,29.4371,29.4426,29.3479,29.4148,143600.0
2005-10-14 14:00:00,52.8,52.82,52.7,52.76,176500.0,29.4204,29.4315,29.3646,29.3981,176500.0
2005-10-14 14:30:00,52.76,52.9,52.66,52.76,219900.0,29.3981,29.4761,29.3423,29.3981,219900.0
2005-10-14 15:00:00,52.75,52.79,52.65,52.74,170500.0,29.3925,29.4148,29.3368,29.3869,170500.0
2005-10-14 15:30:00,52.75,52.84,52.56,52.65,382600.0,29.3925,29.4426,29.2866,29.3368,382600.0
2005-10-17 09:30:00,52.3,52.36,51.89,51.96,491500.0,29.1418,29.1752,28.9133,28.9523,491500.0
2005-10-17 10:00:00,51.96,52.06,51.55,51.62,739100.0,28.9523,29.008,28.7239,28.7629,739100.0
2005-10-17 10:30:00,51.62,51.67,51.46,51.64,514600.0,28.7629,28.7907,28.6737,28.774,514600.0
2005-10-17 11:00:00,51.65,51.66,51.47,51.57,668600.0,28.7796,28.7851,28.6793,28.735,668600.0
2005-10-17 11:30:00,51.57,51.79,51.52,51.75,443100.0,28.735,28.8576,28.7071,28.8353,443100.0
2005-10-17 12:00:00,51.75,51.9,51.64,51.75,458600.0,28.8353,28.9189,28.774,28.8353,458600.0
2005-10-17 12:30:00,51.75,51.75,51.61,51.62,689000.0,28.8353,28.8353,28.7573,28.7629,689000.0
2005-10-17 13:00:00,51.62,51.73,51.62,51.66,582200.0,28.7629,28.8241,28.7629,28.7851,582200.0
2005-10-17 13:30:00,51.66,51.72,51.61,51.63,563400.0,28.7851,28.8186,28.7573,28.7684,563400.0
2005-10-17 14:00:00,51.61,51.65,51.5,51.62,739700.0,28.7573,28.7796,28.696,28.7629,739700.0
2005-10-17 14:30:00,51.62,51.63,51.52,51.59,384800.0,28.7629,28.7684,28.7071,28.7461,384800.0
2005-10-17 15:00:00,51.59,51.6,51.48,51.48,737200.0,28.7461,28.7517,28.6848,28.6848,737200.0
2005-10-17 15:30:00,51.48,51.59,51.35,51.55,1377300.0,28.6848,28.7461,28.6124,28.7239,1377300.0
2005-10-18 09:30:00,51.0,51.4,51.0,51.33,443000.0,28.4174,28.6403,28.4174,28.6013,443000.0
2005-10-18 10:00:00,51.33,51.36,51.16,51.16,509400.0,28.6013,28.618,28.5065,28.5065,509400.0
2005-10-18 10:30:00,51.16,51.39,51.13,51.37,654700.0,28.5065,28.6347,28.4898,28.6236,654700.0
2005-10-18 11:00:00,51.38,51.67,51.26,51.62,867800.0,28.6291,28.7907,28.5623,28.7629,867800.0
2005-10-18 11:30:00,51.6,51.7,51.52,51.64,317300.0,28.7517,28.8074,28.7071,28.774,317300.0
2005-10-18 12:00:00,51.64,51.87,51.59,51.79,410100.0,28.774,28.9022,28.7461,28.8576,410100.0
2005-10-18 12:30:00,51.81,51.89,51.71,51.82,335800.0,28.8687,28.9133,28.813,28.8743,335800.0
2005-10-18 13:00:00,51.83,52.02,51.75,52.02,424100.0,28.8799,28.9857,28.8353,28.9857,424100.0
2005-10-18 13:30:00,52.02,52.05,51.85,52.03,261600.0,28.9857,29.0025,28.891,28.9913,261600.0
2005-10-18 14:00:00,52.03,52.03,51.75,51.76,246800.0,28.9913,28.9913,28.8353,28.8409,246800.0
2005-10-18 14:30:00,51.72,51.84,51.71,51.76,337400.0,28.8186,28.8854,28.813,28.8409,337400.0
2005-10-18 15:00:00,51.75,51.88,51.75,51.82,304000.0,28.8353,28.9077,28.8353,28.8743,304000.0
2005-10-18 15:30:00,51.83,51.9,51.65,51.66,793000.0,28.8799,28.9189,28.7796,28.7851,793000.0
2005-10-19 09:30:00,51.25,51.36,51.15,51.16,450400.0,28.5567,28.618,28.501,28.5065,450400.0
2005-10-19 10:00:00,51.15,51.3,51.1,51.19,367800.0,28.501,28.5845,28.4731,28.5233,367800.0
2005-10-19 10:30:00,51.18,51.3,51.15,51.18,318800.0,28.5177,28.5845,28.501,28.5177,318800.0
2005-10-19 11:00:00,51.17,51.28,51.09,51.15,235500.0,28.5121,28.5734,28.4675,28.501,235500.0
2005-10-19 11:30:00,51.15,51.29,51.12,51.25,310600.0,28.501,28.579,28.4843,28.5567,310600.0
2005-10-19 12:00:00,51.26,51.4,51.2,51.38,645700.0,28.5623,28.6403,28.5288,28.6291,645700.0
2005-10-19 12:30:00,51.38,51.41,51.16,51.24,414200.0,28.6291,28.6458,28.5065,28.5511,414200.0
2005-10-19 13:00:00,51.24,51.4,51.2,51.39,316800.0,28.5511,28.6403,28.5288,28.6347,316800.0
2005-10-19 13:30:00,51.39,51.44,51.25,51.31,310400.0,28.6347,28.6626,28.5567,28.5901,310400.0
2005-10-19 14:00:00,51.31,51.33,51.18,51.24,343600.0,28.5901,28.6013,28.5177,28.5511,343600.0
2005-10-19 14:30:00,51.25,51.4,51.24,51.4,711000.0,28.5567,28.6403,28.5511,28.6403,711000.0
2005-10-19 15:00:00,51.4,51.47,51.35,51.4,500400.0,28.6403,28.6793,28.6124,28.6403,500400.0
2005-10-19 15:30:00,51.4,51.65,51.37,51.59,600800.0,28.6403,28.7796,28.6236,28.7461,600800.0
2005-10-20 09:30:00,51.5,51.85,51.07,51.1,1661000.0,28.696,28.891,28.4564,28.4731,1661000.0
2005-10-20 10:00:00,51.09,51.43,50.95,51.18,660300.0,28.4675,28.657,28.3895,28.5177,660300.0
2005-10-20 10:30:00,51.17,51.29,51.1,51.24,715700.0,28.5121,28.579,28.4731,28.5511,715700.0
2005-10-20 11:00:00,51.24,51.41,51.2,51.35,429600.0,28.5511,28.6458,28.5288,28.6124,429600.0
2005-10-20 11:30:00,51.35,51.43,51.3,51.38,609800.0,28.6124,28.657,28.5845,28.6291,609800.0
2005-10-20 12:00:00,51.39,51.42,51.27,51.35,300100.0,28.6347,28.6514,28.5678,28.6124,300100.0
2005-10-20 12:30:00,51.36,51.4,51.25,51.37,146300.0,28.618,28.6403,28.5567,28.6236,146300.0
2005-10-20 13:00:00,51.38,51.43,51.25,51.3,406700.0,28.6291,28.657,28.5567,28.5845,406700.0
2005-10-20 13:30:00,51.32,51.37,51.17,51.29,185200.0,28.5957,28.6236,28.5121,28.579,185200.0
2005-10-20 14:00:00,51.29,51.34,51.1,51.22,175400.0,28.579,28.6068,28.4731,28.54,175400.0
2005-10-20 14:30:00,51.21,51.31,51.2,51.22,361800.0,28.5344,28.5901,28.5288,28.54,361800.0
2005-10-20 15:00:00,51.21,51.29,51.05,51.2,501300.0,28.5344,28.579,28.4452,28.5288,501300.0
2005-10-20 15:30:00,51.19,51.3,51.05,51.1,872400.0,28.5233,28.5845,28.4452,28.4731,872400.0
2005-10-21 09:30:00,51.68,51.7,51.33,51.57,767000.0,28.7963,28.8074,28.6013,28.735,767000.0
2005-10-21 10:00:00,51.57,51.62,51.41,51.49,624500.0,28.735,28.7629,28.6458,28.6904,624500.0
2005-10-21 10:30:00,51.49,51.52,51.15,51.29,677500.0,28.6904,28.7071,28.501,28.579,677500.0
2005-10-21 11:00:00,51.25,51.29,51.01,51.06,281000.0,28.5567,28.579,28.423,28.4508,281000.0
2005-10-21 11:30:00,51.05,51.07,50.5,50.75,522200.0,28.4452,28.4564,28.1388,28.2781,522200.0
2005-10-21 12:00:00,50.75,50.77,50.48,50.66,406500.0,28.2781,28.2892,28.1276,28.2279,406500.0
2005-10-21 12:30:00,50.67,50.87,50.6,50.87,199500.0,28.2335,28.345,28.1945,28.345,199500.0
2005-10-21 13:00:00,50.89,50.93,50.66,50.73,299700.0,28.3561,28.3784,28.2279,28.2669,299700.0
2005-10-21 13:30:00,50.73,51.01,50.73,50.94,248100.0,28.2669,28.423,28.2669,28.384,248100.0
2005-10-21 14:00:00,50.94,51.02,50.71,50.8,325400.0,28.384,28.4285,28.2558,28.3059,325400.0
2005-10-21 14:30:00,50.8,51.0,50.79,50.89,287300.0,28.3059,28.4174,28.3004,28.3561,287300.0
2005-10-21 15:00:00,50.89,50.92,50.74,50.78,337800.0,28.3561,28.3728,28.2725,28.2948,337800.0
2005-10-21 15:30:00,50.75,50.8,50.61,50.68,869600.0,28.2781,28.3059,28.2001,28.2391,869600.0
2005-10-24 09:30:00,50.7,51.07,50.5,50.6,658200.0,28.2502,28.4564,28.1388,28.1945,658200.0
2005-10-24 10:00:00,50.6,50.8,50.51,50.75,835200.0,28.1945,28.3059,28.1444,28.2781,835200.0
2005-10-24 10:30:00,50.76,50.94,50.75,50.81,700100.0,28.2837,28.384,28.2781,28.3115,700100.0
2005-10-24 11:00:00,50.82,50.9,50.81,50.86,277000.0,28.3171,28.3617,28.3115,28.3394,277000.0
2005-10-24 11:30:00,50.87,50.9,50.77,50.8,581600.0,28.345,28.3617,28.2892,28.3059,581600.0
2005-10-24 12:00:00,50.81,50.88,50.78,50.82,289200.0,28.3115,28.3505,28.2948,28.3171,289200.0
2005-10-24 12:30:00,50.82,50.88,50.78,50.79,424600.0,28.3171,28.3505,28.2948,28.3004,424600.0
2005-10-24 13:00:00,50.8,50.88,50.74,50.84,534300.0,28.3059,28.3505,28.2725,28.3282,534300.0
2005-10-24 13:30:00,50.83,50.95,50.83,50.84,332000.0,28.3227,28.3895,28.3227,28.3282,332000.0
2005-10-24 14:00:00,50.83,50.88,50.75,50.78,593400.0,28.3227,28.3505,28.2781,28.2948,593400.0
2005-10-24 14:30:00,50.78,50.8,50.69,50.76,400200.0,28.2948,28.3059,28.2447,28.2837,400200.0
2005-10-24 15:00:00,50.76,50.81,50.74,50.75,430400.0,28.2837,28.3115,28.2725,28.2781,430400.0
2005-10-24 15:30:00,50.74,50.84,50.6,50.79,760100.0,28.2725,28.3282,28.1945,28.3004,760100.0
2005-10-25 09:30:00,50.77,50.78,50.2,50.55,444300.0,28.2892,28.2948,27.9716,28.1666,444300.0
2005-10-25 10:00:00,50.54,50.63,50.2,50.53,446700.0,28.1611,28.2112,27.9716,28.1555,446700.0
2005-10-25 10:30:00,50.53,50.59,50.41,50.47,552800.0,28.1555,28.1889,28.0886,28.1221,552800.0
2005-10-25 11:00:00,50.47,50.58,50.42,50.49,308100.0,28.1221,28.1834,28.0942,28.1332,308100.0
2005-10-25 11:30:00,50.48,50.49,50.4,50.45,314600.0,28.1276,28.1332,28.0831,28.1109,314600.0
2005-10-25 12:00:00,50.46,50.48,50.33,50.4,404700.0,28.1165,28.1276,28.0441,28.0831,404700.0
2005-10-25 12:30:00,50.41,50.45,50.2,50.25,310700.0,28.0886,28.1109,27.9716,27.9995,310700.0
2005-10-25 13:00:00,50.24,50.29,50.1,50.13,349200.0,27.9939,28.0218,27.9159,27.9326,349200.0
2005-10-25 13:30:00,50.14,50.14,49.89,49.96,605400.0,27.9382,27.9382,27.7989,27.8379,605400.0
2005-10-25 14:00:00,49.96,50.14,49.88,50.08,706300.0,27.8379,27.9382,27.7933,27.9048,706300.0
2005-10-25 14:30:00,50.08,50.19,50.02,50.11,529400.0,27.9048,27.9661,27.8713,27.9215,529400.0
2005-10-25 15:00:00,50.1,50.2,50.02,50.18,694000.0,27.9159,27.9716,27.8713,27.9605,694000.0
2005-10-25 15:30:00,50.18,50.42,50.14,50.3,1645200.0,27.9605,28.0942,27.9382,28.0273,1645200.0
2005-10-26 09:30:00,50.55,50.68,50.37,50.5,530100.0,28.1666,28.2391,28.0663,28.1388,530100.0
2005-10-26 10:00:00,50.5,50.69,50.46,50.55,620900.0,28.1388,28.2447,28.1165,28.1666,620900.0
2005-10-26 10:30:00,50.54,50.55,50.35,50.48,429400.0,28.1611,28.1666,28.0552,28.1276,429400.0
2005-10-26 11:00:00,50.49,50.58,50.41,50.5,251300.0,28.1332,28.1834,28.0886,28.1388,251300.0
2005-10-26 11:30:00,50.5,50.54,50.43,50.48,274900.0,28.1388,28.1611,28.0998,28.1276,274900.0
2005-10-26 12:00:00,50.46,50.57,50.43,50.56,472200.0,28.1165,28.1778,28.0998,28.1722,472200.0
2005-10-26 12:30:00,50.56,50.56,50.48,50.5,247300.0,28.1722,28.1722,28.1276,28.1388,247300.0
2005-10-26 13:00:00,50.5,50.56,50.45,50.56,249000.0,28.1388,28.1722,28.1109,28.1722,249000.0
2005-10-26 13:30:00,50.56,50.74,50.47,50.64,229500.0,28.1722,28.2725,28.1221,28.2168,229500.0
2005-10-26 14:00:00,50.62,50.68,50.51,50.51,261400.0,28.2057,28.2391,28.1444,28.1444,261400.0
2005-10-26 14:30:00,50.52,50.61,50.5,50.56,430100.0,28.1499,28.2001,28.1388,28.1722,430100.0
2005-10-26 15:00:00,50.56,50.6,50.5,50.55,371400.0,28.1722,28.1945,28.1388,28.1666,371400.0
2005-10-26 15:30:00,50.55,50.56,50.38,50.43,310400.0,28.1666,28.1722,28.0719,28.0998,310400.0
2005-10-27 09:30:00,50.5,50.56,50.31,50.42,297000.0,28.1388,28.1722,28.0329,28.0942,297000.0
2005-10-27 10:00:00,50.41,50.5,50.34,50.42,272800.0,28.0886,28.1388,28.0496,28.0942,272800.0
2005-10-27 10:30:00,50.42,50.48,50.33,50.39,266400.0,28.0942,28.1276,28.0441,28.0775,266400.0
2005-10-27 11:00:00,50.38,50.48,50.3,50.38,163200.0,28.0719,28.1276,28.0273,28.0719,163200.0
2005-10-27 11:30:00,50.41,50.41,50.24,50.28,154500.0,28.0886,28.0886,27.9939,28.0162,154500.0
2005-10-27 12:00:00,50.28,50.36,50.2,50.23,271700.0,28.0162,28.0608,27.9716,27.9883,271700.0
2005-10-27 12:30:00,50.24,50.46,50.23,50.46,108900.0,27.9939,28.1165,27.9883,28.1165,108900.0
2005-10-27 13:00:00,50.46,50.48,50.19,50.27,129400.0,28.1165,28.1276,27.9661,28.0106,129400.0
2005-10-27 13:30:00,50.29,50.33,50.21,50.3,78700.0,28.0218,28.0441,27.9772,28.0273,78700.0
2005-10-27 14:00:00,50.3,50.35,50.18,50.24,125300.0,28.0273,28.0552,27.9605,27.9939,125300.0
2005-10-27 14:30:00,50.22,50.31,50.15,50.18,198800.0,27.9828,28.0329,27.9438,27.9605,198800.0
2005-10-27 15:00:00,50.17,50.2,49.97,50.01,387500.0,27.9549,27.9716,27.8435,27.8658,387500.0
2005-10-27 15:30:00,50.01,50.17,49.97,50.01,452500.0,27.8658,27.9549,27.8435,27.8658,452500.0
2005-10-28 09:30:00,50.3,50.51,49.9,49.95,600800.0,28.0273,28.1444,27.8045,27.8323,600800.0
2005-10-28 10:00:00,49.95,50.02,49.9,49.99,762200.0,27.8323,27.8713,27.8045,27.8546,762200.0
2005-10-28 10:30:00,49.97,49.99,49.91,49.92,257800.0,27.8435,27.8546,27.81,27.8156,257800.0
2005-10-28 11:00:00,49.92,50.14,49.91,50.06,566700.0,27.8156,27.9382,27.81,27.8936,566700.0
2005-10-28 11:30:00,50.05,50.05,49.84,49.96,413400.0,27.888,27.888,27.771,27.8379,413400.0
2005-10-28 12:00:00,49.97,50.02,49.95,49.95,217200.0,27.8435,27.8713,27.8323,27.8323,217200.0
2005-10-28 12:30:00,49.95,50.08,49.94,49.98,200600.0,27.8323,27.9048,27.8268,27.849,200600.0
2005-10-28 13:00:00,49.96,50.25,49.94,50.13,471400.0,27.8379,27.9995,27.8268,27.9326,471400.0
2005-10-28 13:30:00,50.13,50.17,50.02,50.04,175000.0,27.9326,27.9549,27.8713,27.8825,175000.0
2005-10-28 14:00:00,50.03,50.2,50.02,50.16,241900.0,27.8769,27.9716,27.8713,27.9493,241900.0
2005-10-28 14:30:00,50.16,50.19,50.04,50.11,246300.0,27.9493,27.9661,27.8825,27.9215,246300.0
2005-10-28 15:00:00,50.1,50.25,49.99,49.99,397800.0,27.9159,27.9995,27.8546,27.8546,397800.0
2005-10-28 15:30:00,49.99,50.05,49.97,49.99,567900.0,27.8546,27.888,27.8435,27.8546,567900.0
2005-10-31 09:30:00,50.22,50.26,49.95,50.04,603000.0,27.9828,28.0051,27.8323,27.8825,603000.0
2005-10-31 10:00:00,50.05,50.17,49.9,49.98,738800.0,27.888,27.9549,27.8045,27.849,738800.0
2005-10-31 10:30:00,49.97,49.98,49.85,49.89,333500.0,27.8435,27.849,27.7766,27.7989,333500.0
2005-10-31 11:00:00,49.89,49.92,49.75,49.78,258200.0,27.7989,27.8156,27.7209,27.7376,258200.0
2005-10-31 11:30:00,49.78,49.9,49.75,49.79,366200.0,27.7376,27.8045,27.7209,27.7432,366200.0
2005-10-31 12:00:00,49.78,49.88,49.75,49.83,298600.0,27.7376,27.7933,27.7209,27.7655,298600.0
2005-10-31 12:30:00,49.84,49.88,49.77,49.86,362300.0,27.771,27.7933,27.732,27.7822,362300.0
2005-10-31 13:00:00,49.86,49.9,49.81,49.82,180800.0,27.7822,27.8045,27.7543,27.7599,180800.0
2005-10-31 13:30:00,49.82,49.87,49.76,49.83,153200.0,27.7599,27.7877,27.7265,27.7655,153200.0
2005-10-31 14:00:00,49.83,49.86,49.72,49.77,255400.0,27.7655,27.7822,27.7042,27.732,255400.0
2005-10-31 14:30:00,49.77,49.83,49.7,49.79,391300.0,27.732,27.7655,27.693,27.7432,391300.0
2005-10-31 15:00:00,49.8,49.96,49.79,49.88,573600.0,27.7487,27.8379,27.7432,27.7933,573600.0
2005-10-31 15:30:00,49.88,50.05,49.81,49.83,1000000.0,27.7933,27.888,27.7543,27.7655,1000000.0
2005-11-01 09:30:00,49.89,50.18,49.79,49.93,474400.0,27.7989,27.9605,27.7432,27.8212,474400.0
2005-11-01 10:00:00,49.93,49.93,49.78,49.82,323200.0,27.8212,27.8212,27.7376,27.7599,323200.0
2005-11-01 10:30:00,49.82,49.94,49.77,49.92,235200.0,27.7599,27.8268,27.732,27.8156,235200.0
2005-11-01 11:00:00,49.91,49.98,49.83,49.92,302100.0,27.81,27.849,27.7655,27.8156,302100.0
2005-11-01 11:30:00,49.92,49.94,49.75,49.89,234600.0,27.8156,27.8268,27.7209,27.7989,234600.0
2005-11-01 12:00:00,49.89,50.02,49.88,49.97,274200.0,27.7989,27.8713,27.7933,27.8435,274200.0
2005-11-01 12:30:00,49.96,50.02,49.92,50.02,149100.0,27.8379,27.8713,27.8156,27.8713,149100.0
2005-11-01 13:00:00,50.02,50.02,49.88,49.96,201200.0,27.8713,27.8713,27.7933,27.8379,201200.0
2005-11-01 13:30:00,49.97,50.0,49.91,49.96,293700.0,27.8435,27.8602,27.81,27.8379,293700.0
2005-11-01 14:00:00,49.96,50.1,49.94,50.03,362700.0,27.8379,27.9159,27.8268,27.8769,362700.0
2005-11-01 14:30:00,50.05,50.07,49.85,49.87,224300.0,27.888,27.8992,27.7766,27.7877,224300.0
2005-11-01 15:00:00,49.87,49.95,49.85,49.91,226900.0,27.7877,27.8323,27.7766,27.81,226900.0
2005-11-01 15:30:00,49.91,49.99,49.75,49.77,512300.0,27.81,27.8546,27.7209,27.732,512300.0
2005-11-02 09:30:00,49.8,50.04,49.75,49.88,345600.0,27.7487,27.8825,27.7209,27.7933,345600.0
2005-11-02 10:00:00,49.89,49.96,49.83,49.88,164800.0,27.7989,27.8379,27.7655,27.7933,164800.0
2005-11-02 10:30:00,49.9,49.97,49.74,49.75,197600.0,27.8045,27.8435,27.7153,27.7209,197600.0
2005-11-02 11:00:00,49.75,49.86,49.7,49.82,137900.0,27.7209,27.7822,27.693,27.7599,137900.0
2005-11-02 11:30:00,49.82,49.84,49.73,49.76,164400.0,27.7599,27.771,27.7097,27.7265,164400.0
2005-11-02 12:00:00,49.75,49.82,49.72,49.77,109200.0,27.7209,27.7599,27.7042,27.732,109200.0
2005-11-02 12:30:00,49.75,49.87,49.71,49.78,143800.0,27.7209,27.7877,27.6986,27.7376,143800.0
2005-11-02 13:00:00,49.78,49.85,49.74,49.8,125800.0,27.7376,27.7766,27.7153,27.7487,125800.0
2005-11-02 13:30:00,49.8,49.93,49.8,49.9,313800.0,27.7487,27.8212,27.7487,27.8045,313800.0
2005-11-02 14:00:00,49.9,49.97,49.84,49.89,200400.0,27.8045,27.8435,27.771,27.7989,200400.0
2005-11-02 14:30:00,49.9,49.93,49.85,49.9,345200.0,27.8045,27.8212,27.7766,27.8045,345200.0
2005-11-02 15:00:00,49.91,50.0,49.89,49.95,238500.0,27.81,27.8602,27.7989,27.8323,238500.0
2005-11-02 15:30:00,49.95,49.99,49.88,49.92,368500.0,27.8323,27.8546,27.7933,27.8156,368500.0
2005-11-03 09:30:00,50.1,50.3,50.0,50.08,245200.0,27.9159,28.0273,27.8602,27.9048,245200.0
2005-11-03 10:00:00,50.09,50.18,49.92,49.94,278800.0,27.9103,27.9605,27.8156,27.8268,278800.0
2005-11-03 10:30:00,49.95,50.45,49.85,50.42,582500.0,27.8323,28.1109,27.7766,28.0942,582500.0
2005-11-03 11:00:00,50.4,50.57,50.36,50.47,301900.0,28.0831,28.1778,28.0608,28.1221,301900.0
2005-11-03 11:30:00,50.47,50.54,50.25,50.42,310200.0,28.1221,28.1611,27.9995,28.0942,310200.0
2005-11-03 12:00:00,50.41,50.42,50.26,50.39,139600.0,28.0886,28.0942,28.0051,28.0775,139600.0
2005-11-03 12:30:00,50.38,50.41,50.29,50.33,180800.0,28.0719,28.0886,28.0218,28.0441,180800.0
2005-11-03 13:00:00,50.34,50.35,50.26,50.29,247000.0,28.0496,28.0552,28.0051,28.0218,247000.0
2005-11-03 13:30:00,50.3,50.31,50.17,50.31,124900.0,28.0273,28.0329,27.9549,28.0329,124900.0
2005-11-03 14:00:00,50.31,50.34,50.15,50.19,166100.0,28.0329,28.0496,27.9438,27.9661,166100.0
2005-11-03 14:30:00,50.2,50.27,50.07,50.17,139400.0,27.9716,28.0106,27.8992,27.9549,139400.0
2005-11-03 15:00:00,50.17,50.19,50.05,50.19,219100.0,27.9549,27.9661,27.888,27.9661,219100.0
2005-11-03 15:30:00,50.2,50.2,50.09,50.14,348400.0,27.9716,27.9716,27.9103,27.9382,348400.0
2005-11-04 09:30:00,50.37,50.73,50.32,50.73,241900.0,28.0663,28.2669,28.0385,28.2669,241900.0
2005-11-04 10:00:00,50.7,50.72,50.46,50.46,236300.0,28.2502,28.2614,28.1165,28.1165,236300.0
2005-11-04 10:30:00,50.46,50.54,50.21,50.37,207500.0,28.1165,28.1611,27.9772,28.0663,207500.0
2005-11-04 11:00:00,50.34,50.5,50.34,50.45,297800.0,28.0496,28.1388,28.0496,28.1109,297800.0
2005-11-04 11:30:00,50.46,50.68,50.43,50.64,150200.0,28.1165,28.2391,28.0998,28.2168,150200.0
2005-11-04 12:00:00,50.63,50.66,50.6,50.63,114100.0,28.2112,28.2279,28.1945,28.2112,114100.0
2005-11-04 12:30:00,50.63,50.69,50.52,50.6,92900.0,28.2112,28.2447,28.1499,28.1945,92900.0
2005-11-04 13:00:00,50.61,50.61,50.43,50.5,129800.0,28.2001,28.2001,28.0998,28.1388,129800.0
2005-11-04 13:30:00,50.5,50.61,50.43,50.56,152900.0,28.1388,28.2001,28.0998,28.1722,152900.0
2005-11-04 14:00:00,50.56,50.7,50.47,50.58,184500.0,28.1722,28.2502,28.1221,28.1834,184500.0
2005-11-04 14:30:00,50.57,50.74,50.51,50.71,268700.0,28.1778,28.2725,28.1444,28.2558,268700.0
2005-11-04 15:00:00,50.7,50.87,50.68,50.83,260700.0,28.2502,28.345,28.2391,28.3227,260700.0
2005-11-04 15:30:00,50.82,50.94,50.7,50.82,633900.0,28.3171,28.384,28.2502,28.3171,633900.0
2005-11-07 09:30:00,50.99,51.23,50.76,51.03,449200.0,28.4118,28.5455,28.2837,28.4341,449200.0
2005-11-07 10:00:00,51.0,51.07,50.91,50.98,374400.0,28.4174,28.4564,28.3672,28.4062,374400.0
2005-11-07 10:30:00,50.98,51.01,50.91,50.98,297300.0,28.4062,28.423,28.3672,28.4062,297300.0
2005-11-07 11:00:00,51.0,51.07,50.9,50.96,175600.0,28.4174,28.4564,28.3617,28.3951,175600.0
2005-11-07 11:30:00,50.97,51.23,50.97,51.17,218600.0,28.4007,28.5455,28.4007,28.5121,218600.0
2005-11-07 12:00:00,51.16,51.32,51.1,51.26,198600.0,28.5065,28.5957,28.4731,28.5623,198600.0
2005-11-07 12:30:00,51.25,51.28,51.0,51.09,129300.0,28.5567,28.5734,28.4174,28.4675,129300.0
2005-11-07 13:00:00,51.09,51.21,51.0,51.16,145000.0,28.4675,28.5344,28.4174,28.5065,145000.0
2005-11-07 13:30:00,51.16,51.18,51.04,51.05,150400.0,28.5065,28.5177,28.4397,28.4452,150400.0
2005-11-07 14:00:00,51.05,51.25,51.01,51.24,169300.0,28.4452,28.5567,28.423,28.5511,169300.0
2005-11-07 14:30:00,51.24,51.27,51.11,51.18,146700.0,28.5511,28.5678,28.4787,28.5177,146700.0
2005-11-07 15:00:00,51.18,51.29,50.95,50.98,393000.0,28.5177,28.579,28.3895,28.4062,393000.0
2005-11-07 15:30:00,50.97,51.11,50.95,51.09,349200.0,28.4007,28.4787,28.3895,28.4675,349200.0
2005-11-08 09:30:00,51.12,51.75,50.99,51.67,496100.0,28.4843,28.8353,28.4118,28.7907,496100.0
2005-11-08 10:00:00,51.65,51.66,51.49,51.51,414400.0,28.7796,28.7851,28.6904,28.7016,414400.0
2005-11-08 10:30:00,51.54,51.6,51.5,51.56,295000.0,28.7183,28.7517,28.696,28.7294,295000.0
2005-11-08 11:00:00,51.58,51.61,51.5,51.59,553100.0,28.7406,28.7573,28.696,28.7461,553100.0
2005-11-08 11:30:00,51.59,51.71,51.56,51.7,400000.0,28.7461,28.813,28.7294,28.8074,400000.0
2005-11-08 12:00:00,51.69,51.95,51.64,51.7,386600.0,28.8019,28.9467,28.774,28.8074,386600.0
2005-11-08 12:30:00,51.7,51.73,51.62,51.73,303900.0,28.8074,28.8241,28.7629,28.8241,303900.0
2005-11-08 13:00:00,51.72,51.75,51.65,51.71,217600.0,28.8186,28.8353,28.7796,28.813,217600.0
2005-11-08 13:30:00,51.72,51.78,51.65,51.7,217900.0,28.8186,28.852,28.7796,28.8074,217900.0
2005-11-08 14:00:00,51.71,51.75,51.65,51.67,170500.0,28.813,28.8353,28.7796,28.7907,170500.0
2005-11-08 14:30:00,51.67,51.71,51.62,51.66,283200.0,28.7907,28.813,28.7629,28.7851,283200.0
2005-11-08 15:00:00,51.66,51.81,51.52,51.78,351900.0,28.7851,28.8687,28.7071,28.852,351900.0
2005-11-08 15:30:00,51.82,51.87,51.64,51.67,597600.0,28.8743,28.9022,28.774,28.7907,597600.0
2005-11-09 09:30:00,51.81,52.1,51.53,51.72,423300.0,28.8687,29.0303,28.7127,28.8186,423300.0
2005-11-09 10:00:00,51.72,51.75,51.63,51.73,187700.0,28.8186,28.8353,28.7684,28.8241,187700.0
2005-11-09 10:30:00,51.73,51.77,51.67,51.69,399000.0,28.8241,28.8464,28.7907,28.8019,399000.0
2005-11-09 11:00:00,51.73,51.73,51.61,51.64,305200.0,28.8241,28.8241,28.7573,28.774,305200.0
2005-11-09 11:30:00,51.65,51.77,51.5,51.71,393300.0,28.7796,28.8464,28.696,28.813,393300.0
2005-11-09 12:00:00,51.7,51.99,51.6,51.95,232700.0,28.8074,28.969,28.7517,28.9467,232700.0
2005-11-09 12:30:00,51.95,52.09,51.95,52.08,232900.0,28.9467,29.0247,28.9467,29.0192,232900.0
2005-11-09 13:00:00,52.08,52.08,51.9,51.98,134400.0,29.0192,29.0192,28.9189,28.9634,134400.0
2005-11-09 13:30:00,51.98,52.03,51.9,51.98,136700.0,28.9634,28.9913,28.9189,28.9634,136700.0
2005-11-09 14:00:00,51.96,52.0,51.89,51.99,176500.0,28.9523,28.9746,28.9133,28.969,176500.0
2005-11-09 14:30:00,51.97,52.03,51.86,51.9,269400.0,28.9579,28.9913,28.8966,28.9189,269400.0
2005-11-09 15:00:00,51.89,52.2,51.8,52.16,480400.0,28.9133,29.086,28.8632,29.0637,480400.0
2005-11-09 15:30:00,52.15,52.18,52.02,52.02,539200.0,29.0582,29.0749,28.9857,28.9857,539200.0
2005-11-10 09:30:00,51.75,51.9,51.61,51.85,374100.0,29.0485,29.1327,28.9699,29.1046,374100.0
2005-11-10 10:00:00,51.85,51.9,51.46,51.49,218400.0,29.1046,29.1327,28.8857,28.9025,218400.0
2005-11-10 10:30:00,51.5,51.5,51.33,51.47,139600.0,28.9081,28.9081,28.8127,28.8913,139600.0
2005-11-10 11:00:00,51.47,51.49,51.13,51.28,156700.0,28.8913,28.9025,28.7004,28.7846,156700.0
2005-11-10 11:30:00,51.29,51.29,51.13,51.19,146400.0,28.7903,28.7903,28.7004,28.7341,146400.0
2005-11-10 12:00:00,51.19,51.3,51.12,51.23,192100.0,28.7341,28.7959,28.6948,28.7566,192100.0
2005-11-10 12:30:00,51.25,51.25,51.15,51.22,145000.0,28.7678,28.7678,28.7117,28.751,145000.0
2005-11-10 13:00:00,51.23,51.38,51.15,51.17,245400.0,28.7566,28.8408,28.7117,28.7229,245400.0
2005-11-10 13:30:00,51.15,51.45,51.12,51.35,391000.0,28.7117,28.8801,28.6948,28.8239,391000.0
2005-11-10 14:00:00,51.35,51.41,51.31,51.38,144400.0,28.8239,28.8576,28.8015,28.8408,144400.0
2005-11-10 14:30:00,51.39,51.5,51.29,51.48,157100.0,28.8464,28.9081,28.7903,28.8969,157100.0
2005-11-10 15:00:00,51.5,51.54,51.35,51.4,816300.0,28.9081,28.9306,28.8239,28.852,816300.0
2005-11-10 15:30:00,51.42,51.49,51.32,51.39,470800.0,28.8632,28.9025,28.8071,28.8464,470800.0
2005-11-11 09:30:00,51.4,51.63,51.15,51.27,267400.0,28.852,28.9811,28.7117,28.779,267400.0
2005-11-11 10:00:00,51.28,51.5,50.82,50.97,450800.0,28.7846,28.9081,28.5264,28.6106,450800.0
2005-11-11 10:30:00,50.97,51.07,50.6,50.74,264400.0,28.6106,28.6668,28.4029,28.4815,264400.0
2005-11-11 11:00:00,50.74,50.93,50.7,50.81,324600.0,28.4815,28.5882,28.4591,28.5208,324600.0
2005-11-11 11:30:00,50.81,50.94,50.8,50.88,157100.0,28.5208,28.5938,28.5152,28.5601,157100.0
2005-11-11 12:00:00,50.87,51.24,50.86,51.24,262000.0,28.5545,28.7622,28.5489,28.7622,262000.0
2005-11-11 12:30:00,51.22,51.24,51.05,51.07,118900.0,28.751,28.7622,28.6555,28.6668,118900.0
2005-11-11 13:00:00,51.07,51.1,50.93,50.99,140500.0,28.6668,28.6836,28.5882,28.6219,140500.0
2005-11-11 13:30:00,50.99,51.01,50.93,51.0,106600.0,28.6219,28.6331,28.5882,28.6275,106600.0
2005-11-11 14:00:00,51.01,51.02,50.92,51.0,116200.0,28.6331,28.6387,28.5826,28.6275,116200.0
2005-11-11 14:30:00,51.0,51.04,50.85,50.93,139600.0,28.6275,28.6499,28.5433,28.5882,139600.0
2005-11-11 15:00:00,50.93,51.01,50.9,50.91,149700.0,28.5882,28.6331,28.5713,28.577,149700.0
2005-11-11 15:30:00,50.91,51.07,50.83,50.98,313300.0,28.577,28.6668,28.5321,28.6163,313300.0
2005-11-14 09:30:00,52.0,52.0,50.32,50.33,345400.0,29.1888,29.1888,28.2458,28.2514,345400.0
2005-11-14 10:00:00,50.32,50.48,50.24,50.34,302000.0,28.2458,28.3356,28.2009,28.257,302000.0
2005-11-14 10:30:00,50.35,50.5,50.31,50.42,194900.0,28.2626,28.3468,28.2402,28.3019,194900.0
2005-11-14 11:00:00,50.41,50.65,50.41,50.64,223400.0,28.2963,28.431,28.2963,28.4254,223400.0
2005-11-14 11:30:00,50.63,50.69,50.59,50.62,248000.0,28.4198,28.4535,28.3973,28.4142,248000.0
2005-11-14 12:00:00,50.62,50.62,50.31,50.4,146600.0,28.4142,28.4142,28.2402,28.2907,146600.0
2005-11-14 12:30:00,50.39,50.52,50.35,50.43,129400.0,28.2851,28.358,28.2626,28.3075,129400.0
2005-11-14 13:00:00,50.43,50.43,50.28,50.32,170000.0,28.3075,28.3075,28.2233,28.2458,170000.0
2005-11-14 13:30:00,50.31,50.36,50.21,50.36,194100.0,28.2402,28.2682,28.184,28.2682,194100.0
2005-11-14 14:00:00,50.36,50.38,50.18,50.19,154200.0,28.2682,28.2795,28.1672,28.1728,154200.0
2005-11-14 14:30:00,50.2,50.28,50.18,50.27,136100.0,28.1784,28.2233,28.1672,28.2177,136100.0
2005-11-14 15:00:00,50.27,50.31,50.14,50.17,285500.0,28.2177,28.2402,28.1447,28.1616,285500.0
2005-11-14 15:30:00,50.18,50.25,50.14,50.23,573900.0,28.1672,28.2065,28.1447,28.1953,573900.0
2005-11-15 09:30:00,50.2,50.49,50.14,50.24,311300.0,28.1784,28.3412,28.1447,28.2009,311300.0
2005-11-15 10:00:00,50.23,50.38,50.2,50.29,209500.0,28.1953,28.2795,28.1784,28.2289,209500.0
2005-11-15 10:30:00,50.29,50.37,50.23,50.32,175900.0,28.2289,28.2738,28.1953,28.2458,175900.0
2005-11-15 11:00:00,50.31,50.37,50.23,50.37,171500.0,28.2402,28.2738,28.1953,28.2738,171500.0
2005-11-15 11:30:00,50.38,50.39,50.3,50.37,146200.0,28.2795,28.2851,28.2346,28.2738,146200.0
2005-11-15 12:00:00,50.37,50.55,50.35,50.47,163500.0,28.2738,28.3749,28.2626,28.33,163500.0
2005-11-15 12:30:00,50.48,50.5,50.4,50.43,83800.0,28.3356,28.3468,28.2907,28.3075,83800.0
2005-11-15 13:00:00,50.44,50.5,50.35,50.45,135400.0,28.3131,28.3468,28.2626,28.3188,135400.0
2005-11-15 13:30:00,50.44,50.49,50.38,50.45,107600.0,28.3131,28.3412,28.2795,28.3188,107600.0
2005-11-15 14:00:00,50.42,50.42,50.25,50.32,131100.0,28.3019,28.3019,28.2065,28.2458,131100.0
2005-11-15 14:30:00,50.33,50.4,50.24,50.24,136800.0,28.2514,28.2907,28.2009,28.2009,136800.0
2005-11-15 15:00:00,50.22,50.38,50.22,50.32,167600.0,28.1896,28.2795,28.1896,28.2458,167600.0
2005-11-15 15:30:00,50.32,50.44,50.31,50.44,343600.0,28.2458,28.3131,28.2402,28.3131,343600.0
2005-11-16 09:30:00,50.36,50.4,50.0,50.0,452400.0,28.2682,28.2907,28.0662,28.0662,452400.0
2005-11-16 10:00:00,50.05,50.36,49.9,50.01,307900.0,28.0942,28.2682,28.01,28.0718,307900.0
2005-11-16 10:30:00,50.01,50.08,49.91,49.96,220800.0,28.0718,28.1111,28.0156,28.0437,220800.0
2005-11-16 11:00:00,49.95,50.0,49.85,49.95,194100.0,28.0381,28.0662,27.982,28.0381,194100.0
2005-11-16 11:30:00,49.95,50.02,49.91,49.93,160400.0,28.0381,28.0774,28.0156,28.0269,160400.0
2005-11-16 12:00:00,49.93,50.02,49.92,50.01,127100.0,28.0269,28.0774,28.0212,28.0718,127100.0
2005-11-16 12:30:00,50.0,50.0,49.91,49.95,94400.0,28.0662,28.0662,28.0156,28.0381,94400.0
2005-11-16 13:00:00,49.93,49.95,49.87,49.95,103800.0,28.0269,28.0381,27.9932,28.0381,103800.0
2005-11-16 13:30:00,49.95,49.95,49.73,49.84,268100.0,28.0381,28.0381,27.9146,27.9763,268100.0
2005-11-16 14:00:00,49.84,50.0,49.81,49.98,239300.0,27.9763,28.0662,27.9595,28.0549,239300.0
2005-11-16 14:30:00,49.97,50.05,49.87,50.02,216500.0,28.0493,28.0942,27.9932,28.0774,216500.0
2005-11-16 15:00:00,50.02,50.06,49.93,49.94,386900.0,28.0774,28.0998,28.0269,28.0325,386900.0
2005-11-16 15:30:00,49.94,49.95,49.76,49.85,742100.0,28.0325,28.0381,27.9314,27.982,742100.0
2005-11-17 09:30:00,49.82,50.0,49.81,49.84,309700.0,27.9651,28.0662,27.9595,27.9763,309700.0
2005-11-17 10:00:00,49.84,50.04,49.84,50.0,379600.0,27.9763,28.0886,27.9763,28.0662,379600.0
2005-11-17 10:30:00,49.99,50.08,49.9,50.0,226400.0,28.0605,28.1111,28.01,28.0662,226400.0
2005-11-17 11:00:00,50.01,50.01,49.88,49.88,196400.0,28.0718,28.0718,27.9988,27.9988,196400.0
2005-11-17 11:30:00,49.9,50.01,49.89,49.91,227500.0,28.01,28.0718,28.0044,28.0156,227500.0
2005-11-17 12:00:00,49.91,49.94,49.83,49.9,279700.0,28.0156,28.0325,27.9707,28.01,279700.0
2005-11-17 12:30:00,49.9,49.92,49.84,49.89,222600.0,28.01,28.0212,27.9763,28.0044,222600.0
2005-11-17 13:00:00,49.89,49.89,49.75,49.79,188600.0,28.0044,28.0044,27.9258,27.9483,188600.0
2005-11-17 13:30:00,49.79,49.84,49.52,49.63,306400.0,27.9483,27.9763,27.7967,27.8585,306400.0
2005-11-17 14:00:00,49.63,49.75,49.47,49.72,359000.0,27.8585,27.9258,27.7687,27.909,359000.0
2005-11-17 14:30:00,49.73,49.76,49.65,49.7,490700.0,27.9146,27.9314,27.8697,27.8978,490700.0
2005-11-17 15:00:00,49.7,49.77,49.64,49.77,209700.0,27.8978,27.9371,27.8641,27.9371,209700.0
2005-11-17 15:30:00,49.75,49.8,49.63,49.73,479100.0,27.9258,27.9539,27.8585,27.9146,479100.0
2005-11-18 09:30:00,50.74,50.75,49.65,50.02,1088600.0,28.4815,28.4871,27.8697,28.0774,1088600.0
2005-11-18 10:00:00,50.01,50.25,49.99,50.07,237400.0,28.0718,28.2065,28.0605,28.1054,237400.0
2005-11-18 10:30:00,50.09,50.13,50.04,50.12,235700.0,28.1167,28.1391,28.0886,28.1335,235700.0
2005-11-18 11:00:00,50.11,50.24,50.07,50.22,229100.0,28.1279,28.2009,28.1054,28.1896,229100.0
2005-11-18 11:30:00,50.23,50.39,50.11,50.32,198600.0,28.1953,28.2851,28.1279,28.2458,198600.0
2005-11-18 12:00:00,50.33,50.38,50.26,50.27,143000.0,28.2514,28.2795,28.2121,28.2177,143000.0
2005-11-18 12:30:00,50.27,50.29,50.15,50.18,151700.0,28.2177,28.2289,28.1504,28.1672,151700.0
2005-11-18 13:00:00,50.18,50.25,50.16,50.25,121600.0,28.1672,28.2065,28.156,28.2065,121600.0
2005-11-18 13:30:00,50.25,50.41,50.24,50.38,194000.0,28.2065,28.2963,28.2009,28.2795,194000.0
2005-11-18 14:00:00,50.38,50.41,50.32,50.36,197000.0,28.2795,28.2963,28.2458,28.2682,197000.0
2005-11-18 14:30:00,50.36,50.4,50.32,50.36,216800.0,28.2682,28.2907,28.2458,28.2682,216800.0
2005-11-18 15:00:00,50.35,50.43,50.26,50.32,225800.0,28.2626,28.3075,28.2121,28.2458,225800.0
2005-11-18 15:30:00,50.32,50.41,50.25,50.35,378400.0,28.2458,28.2963,28.2065,28.2626,378400.0
2005-11-21 09:30:00,50.25,50.5,50.14,50.47,290800.0,28.2065,28.3468,28.1447,28.33,290800.0
2005-11-21 10:00:00,50.47,50.73,50.47,50.66,231300.0,28.33,28.4759,28.33,28.4366,231300.0
2005-11-21 10:30:00,50.66,50.67,50.49,50.56,141200.0,28.4366,28.4422,28.3412,28.3805,141200.0
2005-11-21 11:00:00,50.57,50.65,50.47,50.51,169600.0,28.3861,28.431,28.33,28.3524,169600.0
2005-11-21 11:30:00,50.52,50.65,50.49,50.55,148900.0,28.358,28.431,28.3412,28.3749,148900.0
2005-11-21 12:00:00,50.55,50.66,50.52,50.58,149300.0,28.3749,28.4366,28.358,28.3917,149300.0
2005-11-21 12:30:00,50.59,50.62,50.5,50.59,102600.0,28.3973,28.4142,28.3468,28.3973,102600.0
2005-11-21 13:00:00,50.56,50.64,50.55,50.63,90800.0,28.3805,28.4254,28.3749,28.4198,90800.0
2005-11-21 13:30:00,50.63,50.72,50.61,50.62,213800.0,28.4198,28.4703,28.4086,28.4142,213800.0
2005-11-21 14:00:00,50.64,50.74,50.57,50.72,226000.0,28.4254,28.4815,28.3861,28.4703,226000.0
2005-11-21 14:30:00,50.72,50.85,50.65,50.81,196600.0,28.4703,28.5433,28.431,28.5208,196600.0
2005-11-21 15:00:00,50.81,50.84,50.69,50.71,207200.0,28.5208,28.5377,28.4535,28.4647,207200.0
2005-11-21 15:30:00,50.71,50.87,50.35,50.76,349600.0,28.4647,28.5545,28.2626,28.4928,349600.0
2005-11-22 09:30:00,50.4,50.68,50.35,50.41,348100.0,28.2907,28.4479,28.2626,28.2963,348100.0
2005-11-22 10:00:00,50.4,50.44,50.34,50.41,190800.0,28.2907,28.3131,28.257,28.2963,190800.0
2005-11-22 10:30:00,50.41,50.43,50.23,50.37,258100.0,28.2963,28.3075,28.1953,28.2738,258100.0
2005-11-22 11:00:00,50.36,50.45,50.15,50.17,256000.0,28.2682,28.3188,28.1504,28.1616,256000.0
2005-11-22 11:30:00,50.17,50.25,50.17,50.18,97500.0,28.1616,28.2065,28.1616,28.1672,97500.0
2005-11-22 12:00:00,50.18,50.24,50.17,50.19,90600.0,28.1672,28.2009,28.1616,28.1728,90600.0
2005-11-22 12:30:00,50.19,50.22,50.15,50.2,100700.0,28.1728,28.1896,28.1504,28.1784,100700.0
2005-11-22 13:00:00,50.2,50.42,50.19,50.38,228200.0,28.1784,28.3019,28.1728,28.2795,228200.0
2005-11-22 13:30:00,50.38,50.44,50.3,50.43,151200.0,28.2795,28.3131,28.2346,28.3075,151200.0
2005-11-22 14:00:00,50.41,50.73,50.41,50.59,197800.0,28.2963,28.4759,28.2963,28.3973,197800.0
2005-11-22 14:30:00,50.59,50.68,50.52,50.68,174300.0,28.3973,28.4479,28.358,28.4479,174300.0
2005-11-22 15:00:00,50.69,50.71,50.56,50.62,323100.0,28.4535,28.4647,28.3805,28.4142,323100.0
2005-11-22 15:30:00,50.61,50.67,50.5,50.61,242200.0,28.4086,28.4422,28.3468,28.4086,242200.0
2005-11-23 09:30:00,50.44,50.57,50.37,50.54,313200.0,28.3131,28.3861,28.2738,28.3693,313200.0
2005-11-23 10:00:00,50.53,50.78,50.5,50.62,180600.0,28.3637,28.504,28.3468,28.4142,180600.0
2005-11-23 10:30:00,50.64,50.73,50.54,50.59,157700.0,28.4254,28.4759,28.3693,28.3973,157700.0
2005-11-23 11:00:00,50.59,50.74,50.54,50.67,158000.0,28.3973,28.4815,28.3693,28.4422,158000.0
2005-11-23 11:30:00,50.69,50.94,50.62,50.9,206500.0,28.4535,28.5938,28.4142,28.5713,206500.0
2005-11-23 12:00:00,50.9,51.08,50.85,50.97,274000.0,28.5713,28.6724,28.5433,28.6106,274000.0
2005-11-23 12:30:00,50.97,51.07,50.91,50.95,159900.0,28.6106,28.6668,28.577,28.5994,159900.0
2005-11-23 13:00:00,50.97,51.15,50.95,50.99,173000.0,28.6106,28.7117,28.5994,28.6219,173000.0
2005-11-23 13:30:00,50.99,51.0,50.72,50.74,167300.0,28.6219,28.6275,28.4703,28.4815,167300.0
2005-11-23 14:00:00,50.73,50.85,50.71,50.79,140400.0,28.4759,28.5433,28.4647,28.5096,140400.0
2005-11-23 14:30:00,50.8,50.89,50.78,50.83,209200.0,28.5152,28.5657,28.504,28.5321,209200.0
2005-11-23 15:00:00,50.82,50.92,50.76,50.87,240000.0,28.5264,28.5826,28.4928,28.5545,240000.0
2005-11-23 15:30:00,50.85,50.99,50.78,50.83,276600.0,28.5433,28.6219,28.504,28.5321,276600.0
2005-11-25 09:30:00,50.94,50.94,50.55,50.6,228800.0,28.5938,28.5938,28.3749,28.4029,228800.0
2005-11-25 10:00:00,50.6,51.0,50.57,50.8,192700.0,28.4029,28.6275,28.3861,28.5152,192700.0
2005-11-25 10:30:00,50.8,50.8,50.64,50.7,56600.0,28.5152,28.5152,28.4254,28.4591,56600.0
2005-11-25 11:00:00,50.69,50.74,50.66,50.67,72000.0,28.4535,28.4815,28.4366,28.4422,72000.0
2005-11-25 11:30:00,50.67,50.78,50.65,50.76,120100.0,28.4422,28.504,28.431,28.4928,120100.0
2005-11-25 12:00:00,50.77,50.81,50.58,50.69,177700.0,28.4984,28.5208,28.3917,28.4535,177700.0
2005-11-25 12:30:00,50.69,50.72,50.5,50.52,203000.0,28.4535,28.4703,28.3468,28.358,203000.0
2005-11-25 13:00:00,50.54,50.54,50.54,50.54,38900.0,28.3693,28.3693,28.3693,28.3693,38900.0
2005-11-25 13:30:00,50.54,50.54,50.54,50.54,300.0,28.3693,28.3693,28.3693,28.3693,300.0
2005-11-25 14:00:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:30:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:00:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:30:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-28 09:30:00,50.65,50.68,50.38,50.47,627700.0,28.431,28.4479,28.2795,28.33,627700.0
2005-11-28 10:00:00,50.46,50.49,50.35,50.42,295300.0,28.3244,28.3412,28.2626,28.3019,295300.0
2005-11-28 10:30:00,50.42,50.46,50.35,50.36,267100.0,28.3019,28.3244,28.2626,28.2682,267100.0
2005-11-28 11:00:00,50.35,50.4,50.33,50.38,238000.0,28.2626,28.2907,28.2514,28.2795,238000.0
2005-11-28 11:30:00,50.39,50.5,50.35,50.36,197800.0,28.2851,28.3468,28.2626,28.2682,197800.0
2005-11-28 12:00:00,50.36,50.42,50.26,50.31,149800.0,28.2682,28.3019,28.2121,28.2402,149800.0
2005-11-28 12:30:00,50.3,50.34,50.22,50.27,154100.0,28.2346,28.257,28.1896,28.2177,154100.0
2005-11-28 13:00:00,50.27,50.27,50.17,50.2,152400.0,28.2177,28.2177,28.1616,28.1784,152400.0
2005-11-28 13:30:00,50.21,50.23,50.15,50.16,224700.0,28.184,28.1953,28.1504,28.156,224700.0
2005-11-28 14:00:00,50.16,50.25,50.15,50.23,203900.0,28.156,28.2065,28.1504,28.1953,203900.0
2005-11-28 14:30:00,50.23,50.3,50.17,50.23,164300.0,28.1953,28.2346,28.1616,28.1953,164300.0
2005-11-28 15:00:00,50.23,50.24,50.08,50.12,199700.0,28.1953,28.2009,28.1111,28.1335,199700.0
2005-11-28 15:30:00,50.14,50.23,50.08,50.19,307400.0,28.1447,28.1953,28.1111,28.1728,307400.0
2005-11-29 09:30:00,50.4,50.59,50.31,50.59,313400.0,28.2907,28.3973,28.2402,28.3973,313400.0
2005-11-29 10:00:00,50.59,50.67,50.45,50.5,330800.0,28.3973,28.4422,28.3188,28.3468,330800.0
2005-11-29 10:30:00,50.5,50.54,50.38,50.52,219000.0,28.3468,28.3693,28.2795,28.358,219000.0
2005-11-29 11:00:00,50.51,50.66,50.5,50.61,161300.0,28.3524,28.4366,28.3468,28.4086,161300.0
2005-11-29 11:30:00,50.61,50.67,50.5,50.52,286100.0,28.4086,28.4422,28.3468,28.358,286100.0
2005-11-29 12:00:00,50.52,50.56,50.44,50.49,154700.0,28.358,28.3805,28.3131,28.3412,154700.0
2005-11-29 12:30:00,50.5,50.57,50.48,50.52,185400.0,28.3468,28.3861,28.3356,28.358,185400.0
2005-11-29 13:00:00,50.51,50.56,50.47,50.49,173700.0,28.3524,28.3805,28.33,28.3412,173700.0
2005-11-29 13:30:00,50.49,50.54,50.43,50.49,245700.0,28.3412,28.3693,28.3075,28.3412,245700.0
2005-11-29 14:00:00,50.49,50.53,50.4,50.41,153400.0,28.3412,28.3637,28.2907,28.2963,153400.0
2005-11-29 14:30:00,50.41,50.51,50.39,50.39,203400.0,28.2963,28.3524,28.2851,28.2851,203400.0
2005-11-29 15:00:00,50.39,50.4,50.17,50.22,216600.0,28.2851,28.2907,28.1616,28.1896,216600.0
2005-11-29 15:30:00,50.23,50.23,50.01,50.06,503400.0,28.1953,28.1953,28.0718,28.0998,503400.0
2005-11-30 09:30:00,50.25,50.62,50.19,50.6,400000.0,28.2065,28.4142,28.1728,28.4029,400000.0
2005-11-30 10:00:00,50.6,50.61,50.39,50.54,244700.0,28.4029,28.4086,28.2851,28.3693,244700.0
2005-11-30 10:30:00,50.5,50.59,50.41,50.58,243800.0,28.3468,28.3973,28.2963,28.3917,243800.0
2005-11-30 11:00:00,50.58,50.6,50.48,50.52,180300.0,28.3917,28.4029,28.3356,28.358,180300.0
2005-11-30 11:30:00,50.51,50.53,50.34,50.4,204400.0,28.3524,28.3637,28.257,28.2907,204400.0
2005-11-30 12:00:00,50.4,50.52,50.36,50.5,267900.0,28.2907,28.358,28.2682,28.3468,267900.0
2005-11-30 12:30:00,50.49,50.57,50.45,50.55,170800.0,28.3412,28.3861,28.3188,28.3749,170800.0
2005-11-30 13:00:00,50.56,50.63,50.55,50.6,124100.0,28.3805,28.4198,28.3749,28.4029,124100.0
2005-11-30 13:30:00,50.59,50.74,50.53,50.55,185700.0,28.3973,28.4815,28.3637,28.3749,185700.0
2005-11-30 14:00:00,50.55,50.6,50.5,50.57,209200.0,28.3749,28.4029,28.3468,28.3861,209200.0
2005-11-30 14:30:00,50.57,50.58,50.42,50.56,291200.0,28.3861,28.3917,28.3019,28.3805,291200.0
2005-11-30 15:00:00,50.56,50.61,50.49,50.53,295200.0,28.3805,28.4086,28.3412,28.3637,295200.0
2005-11-30 15:30:00,50.53,50.55,50.43,50.5,523500.0,28.3637,28.3749,28.3075,28.3468,523500.0
2005-12-01 09:30:00,50.8,51.3,50.75,51.0,1045000.0,28.5152,28.7959,28.4871,28.6275,1045000.0
2005-12-01 10:00:00,51.0,51.05,50.77,50.89,356500.0,28.6275,28.6555,28.4984,28.5657,356500.0
2005-12-01 10:30:00,50.89,51.13,50.89,51.13,302800.0,28.5657,28.7004,28.5657,28.7004,302800.0
2005-12-01 11:00:00,51.12,51.25,51.12,51.22,281600.0,28.6948,28.7678,28.6948,28.751,281600.0
2005-12-01 11:30:00,51.22,51.47,51.2,51.46,360000.0,28.751,28.8913,28.7397,28.8857,360000.0
2005-12-01 12:00:00,51.46,51.6,51.4,51.42,347200.0,28.8857,28.9643,28.852,28.8632,347200.0
2005-12-01 12:30:00,51.42,51.53,51.4,51.51,203900.0,28.8632,28.925,28.852,28.9138,203900.0
2005-12-01 13:00:00,51.52,51.86,51.52,51.86,438900.0,28.9194,29.1102,28.9194,29.1102,438900.0
2005-12-01 13:30:00,51.83,51.94,51.73,51.86,244200.0,29.0934,29.1551,29.0372,29.1102,244200.0
2005-12-01 14:00:00,51.86,51.86,51.67,51.73,247900.0,29.1102,29.1102,29.0036,29.0372,247900.0
2005-12-01 14:30:00,51.73,51.75,51.48,51.66,507100.0,29.0372,29.0485,28.8969,28.998,507100.0
2005-12-01 15:00:00,51.65,51.75,51.61,51.62,232800.0,28.9923,29.0485,28.9699,28.9755,232800.0
2005-12-01 15:30:00,51.62,51.76,51.35,51.51,693600.0,28.9755,29.0541,28.8239,28.9138,693600.0
2005-12-02 09:30:00,51.5,51.83,51.23,51.38,586300.0,28.9081,29.0934,28.7566,28.8408,586300.0
2005-12-02 10:00:00,51.4,51.54,51.32,51.48,272000.0,28.852,28.9306,28.8071,28.8969,272000.0
2005-12-02 10:30:00,51.48,51.5,51.2,51.38,281500.0,28.8969,28.9081,28.7397,28.8408,281500.0
2005-12-02 11:00:00,51.38,51.7,51.38,51.62,315400.0,28.8408,29.0204,28.8408,28.9755,315400.0
2005-12-02 11:30:00,51.63,51.7,51.6,51.64,216700.0,28.9811,29.0204,28.9643,28.9867,216700.0
2005-12-02 12:00:00,51.64,51.79,51.63,51.73,257700.0,28.9867,29.0709,28.9811,29.0372,257700.0
2005-12-02 12:30:00,51.73,51.73,51.44,51.55,180000.0,29.0372,29.0372,28.8745,28.9362,180000.0
2005-12-02 13:00:00,51.55,51.56,51.46,51.52,159400.0,28.9362,28.9418,28.8857,28.9194,159400.0
2005-12-02 13:30:00,51.53,51.7,51.5,51.69,173300.0,28.925,29.0204,28.9081,29.0148,173300.0
2005-12-02 14:00:00,51.69,51.77,51.67,51.75,197300.0,29.0148,29.0597,29.0036,29.0485,197300.0
2005-12-02 14:30:00,51.74,51.75,51.63,51.66,164400.0,29.0429,29.0485,28.9811,28.998,164400.0
2005-12-02 15:00:00,51.66,51.66,51.53,51.57,174100.0,28.998,28.998,28.925,28.9474,174100.0
2005-12-02 15:30:00,51.58,51.61,51.52,51.58,284000.0,28.953,28.9699,28.9194,28.953,284000.0
2005-12-05 09:30:00,51.43,51.55,51.06,51.1,585000.0,28.8688,28.9362,28.6612,28.6836,585000.0
2005-12-05 10:00:00,51.11,51.35,51.02,51.05,239100.0,28.6892,28.8239,28.6387,28.6555,239100.0
2005-12-05 10:30:00,51.06,51.07,50.95,51.04,177300.0,28.6612,28.6668,28.5994,28.6499,177300.0
2005-12-05 11:00:00,51.04,51.15,51.02,51.13,119100.0,28.6499,28.7117,28.6387,28.7004,119100.0
2005-12-05 11:30:00,51.14,51.24,51.1,51.21,167800.0,28.7061,28.7622,28.6836,28.7454,167800.0
2005-12-05 12:00:00,51.22,51.29,51.16,51.22,149000.0,28.751,28.7903,28.7173,28.751,149000.0
2005-12-05 12:30:00,51.23,51.48,51.22,51.41,193900.0,28.7566,28.8969,28.751,28.8576,193900.0
2005-12-05 13:00:00,51.41,51.54,51.38,51.54,179000.0,28.8576,28.9306,28.8408,28.9306,179000.0
2005-12-05 13:30:00,51.52,51.57,51.46,51.55,177900.0,28.9194,28.9474,28.8857,28.9362,177900.0
2005-12-05 14:00:00,51.55,51.57,51.5,51.52,186100.0,28.9362,28.9474,28.9081,28.9194,186100.0
2005-12-05 14:30:00,51.51,51.74,51.49,51.53,337400.0,28.9138,29.0429,28.9025,28.925,337400.0
2005-12-05 15:00:00,51.52,51.53,51.44,51.44,243800.0,28.9194,28.925,28.8745,28.8745,243800.0
2005-12-05 15:30:00,51.46,51.52,51.41,51.49,443500.0,28.8857,28.9194,28.8576,28.9025,443500.0
2005-12-06 09:30:00,51.52,51.75,51.51,51.62,404600.0,28.9194,29.0485,28.9138,28.9755,404600.0
2005-12-06 10:00:00,51.61,51.7,51.44,51.55,324700.0,28.9699,29.0204,28.8745,28.9362,324700.0
2005-12-06 10:30:00,51.55,51.78,51.55,51.71,267800.0,28.9362,29.0653,28.9362,29.026,267800.0
2005-12-06 11:00:00,51.73,51.84,51.69,51.8,191300.0,29.0372,29.099,29.0148,29.0765,191300.0
2005-12-06 11:30:00,51.81,51.98,51.77,51.9,244700.0,29.0821,29.1776,29.0597,29.1327,244700.0
2005-12-06 12:00:00,51.91,52.25,51.9,52.21,437700.0,29.1383,29.3291,29.1327,29.3067,437700.0
2005-12-06 12:30:00,52.22,52.25,52.13,52.13,250100.0,29.3123,29.3291,29.2618,29.2618,250100.0
2005-12-06 13:00:00,52.13,52.19,51.99,51.99,196000.0,29.2618,29.2955,29.1832,29.1832,196000.0
2005-12-06 13:30:00,51.99,52.08,51.98,52.04,220700.0,29.1832,29.2337,29.1776,29.2113,220700.0
2005-12-06 14:00:00,52.04,52.1,52.0,52.08,161800.0,29.2113,29.2449,29.1888,29.2337,161800.0
2005-12-06 14:30:00,52.08,52.16,52.05,52.12,255800.0,29.2337,29.2786,29.2169,29.2562,255800.0
2005-12-06 15:00:00,52.11,52.14,52.01,52.07,358700.0,29.2505,29.2674,29.1944,29.2281,358700.0
2005-12-06 15:30:00,52.07,52.24,52.05,52.17,807900.0,29.2281,29.3235,29.2169,29.2842,807900.0
2005-12-07 09:30:00,52.0,52.18,51.91,52.1,399400.0,29.1888,29.2898,29.1383,29.2449,399400.0
2005-12-07 10:00:00,52.1,52.15,51.9,51.95,294700.0,29.2449,29.273,29.1327,29.1607,294700.0
2005-12-07 10:30:00,51.95,52.2,51.95,52.16,178500.0,29.1607,29.3011,29.1607,29.2786,178500.0
2005-12-07 11:00:00,52.16,52.37,52.14,52.36,406200.0,29.2786,29.3965,29.2674,29.3909,406200.0
2005-12-07 11:30:00,52.36,52.94,52.32,52.8,507100.0,29.3909,29.7164,29.3684,29.6379,507100.0
2005-12-07 12:00:00,52.8,53.2,52.78,52.97,539400.0,29.6379,29.8624,29.6266,29.7333,539400.0
2005-12-07 12:30:00,52.97,53.1,52.94,52.99,328200.0,29.7333,29.8063,29.7164,29.7445,328200.0
2005-12-07 13:00:00,52.99,53.05,52.81,52.82,266300.0,29.7445,29.7782,29.6435,29.6491,266300.0
2005-12-07 13:30:00,52.82,52.86,52.77,52.8,426500.0,29.6491,29.6715,29.621,29.6379,426500.0
2005-12-07 14:00:00,52.79,52.84,52.73,52.81,372700.0,29.6322,29.6603,29.5986,29.6435,372700.0
2005-12-07 14:30:00,52.81,52.94,52.72,52.92,369000.0,29.6435,29.7164,29.593,29.7052,369000.0
2005-12-07 15:00:00,52.92,52.98,52.7,52.78,499900.0,29.7052,29.7389,29.5817,29.6266,499900.0
2005-12-07 15:30:00,52.78,52.98,52.75,52.91,725700.0,29.6266,29.7389,29.6098,29.6996,725700.0
2005-12-08 09:30:00,52.95,52.95,52.25,52.33,623000.0,29.7221,29.7221,29.3291,29.374,623000.0
2005-12-08 10:00:00,52.32,52.43,52.24,52.34,609000.0,29.3684,29.4302,29.3235,29.3797,609000.0
2005-12-08 10:30:00,52.34,52.38,52.25,52.35,403300.0,29.3797,29.4021,29.3291,29.3853,403300.0
2005-12-08 11:00:00,52.35,52.59,52.35,52.44,455000.0,29.3853,29.52,29.3853,29.4358,455000.0
2005-12-08 11:30:00,52.44,52.48,52.35,52.44,286900.0,29.4358,29.4582,29.3853,29.4358,286900.0
2005-12-08 12:00:00,52.43,52.45,52.28,52.34,204700.0,29.4302,29.4414,29.346,29.3797,204700.0
2005-12-08 12:30:00,52.33,52.4,52.26,52.37,359700.0,29.374,29.4133,29.3347,29.3965,359700.0
2005-12-08 13:00:00,52.37,52.42,52.23,52.24,226800.0,29.3965,29.4246,29.3179,29.3235,226800.0
2005-12-08 13:30:00,52.24,52.32,52.11,52.12,193700.0,29.3235,29.3684,29.2505,29.2562,193700.0
2005-12-08 14:00:00,52.12,52.13,51.85,51.86,224000.0,29.2562,29.2618,29.1046,29.1102,224000.0
2005-12-08 14:30:00,51.86,51.96,51.75,51.95,254000.0,29.1102,29.1663,29.0485,29.1607,254000.0
2005-12-08 15:00:00,51.95,52.25,51.93,52.23,352300.0,29.1607,29.3291,29.1495,29.3179,352300.0
2005-12-08 15:30:00,52.22,52.36,52.18,52.2,550500.0,29.3123,29.3909,29.2898,29.3011,550500.0
2005-12-09 09:30:00,54.4,55.0,53.51,54.56,2581800.0,30.536,30.8728,30.0364,30.6258,2581800.0
2005-12-09 10:00:00,54.58,54.75,54.25,54.4,1628400.0,30.637,30.7324,30.4518,30.536,1628400.0
2005-12-09 10:30:00,54.4,54.6,54.39,54.43,675200.0,30.536,30.6482,30.5304,30.5528,675200.0
2005-12-09 11:00:00,54.44,54.5,53.88,53.91,887400.0,30.5584,30.5921,30.2441,30.2609,887400.0
2005-12-09 11:30:00,53.88,54.16,53.88,54.04,743200.0,30.2441,30.4013,30.2441,30.3339,743200.0
2005-12-09 12:00:00,54.03,54.11,53.99,54.0,311700.0,30.3283,30.3732,30.3058,30.3114,311700.0
2005-12-09 12:30:00,54.0,54.15,53.99,54.0,292300.0,30.3114,30.3956,30.3058,30.3114,292300.0
2005-12-09 13:00:00,54.01,54.09,53.92,53.97,336700.0,30.3171,30.362,30.2665,30.2946,336700.0
2005-12-09 13:30:00,53.96,54.15,53.96,54.0,398500.0,30.289,30.3956,30.289,30.3114,398500.0
2005-12-09 14:00:00,54.0,54.13,53.96,54.0,391900.0,30.3114,30.3844,30.289,30.3114,391900.0
2005-12-09 14:30:00,54.0,54.0,53.59,53.63,422100.0,30.3114,30.3114,30.0813,30.1038,422100.0
2005-12-09 15:00:00,53.64,53.72,53.53,53.57,413000.0,30.1094,30.1543,30.0476,30.0701,413000.0
2005-12-09 15:30:00,53.57,53.6,53.31,53.38,916900.0,30.0701,30.0869,29.9241,29.9634,916900.0
2005-12-12 09:30:00,53.9,54.1,53.72,53.98,840200.0,30.2553,30.3676,30.1543,30.3002,840200.0
2005-12-12 10:00:00,53.94,54.01,53.77,53.92,415000.0,30.2778,30.3171,30.1823,30.2665,415000.0
2005-12-12 10:30:00,53.9,53.97,53.83,53.92,488300.0,30.2553,30.2946,30.216,30.2665,488300.0
2005-12-12 11:00:00,53.92,53.98,53.77,53.96,194300.0,30.2665,30.3002,30.1823,30.289,194300.0
2005-12-12 11:30:00,53.96,54.15,53.91,54.13,227000.0,30.289,30.3956,30.2609,30.3844,227000.0
2005-12-12 12:00:00,54.14,54.27,54.12,54.15,276700.0,30.39,30.463,30.3788,30.3956,276700.0
2005-12-12 12:30:00,54.15,54.27,54.09,54.15,202900.0,30.3956,30.463,30.362,30.3956,202900.0
2005-12-12 13:00:00,54.15,54.19,54.1,54.13,182900.0,30.3956,30.4181,30.3676,30.3844,182900.0
2005-12-12 13:30:00,54.12,54.19,54.08,54.11,287800.0,30.3788,30.4181,30.3564,30.3732,287800.0
2005-12-12 14:00:00,54.12,54.24,54.12,54.22,217100.0,30.3788,30.4462,30.3788,30.4349,217100.0
2005-12-12 14:30:00,54.22,54.45,54.2,54.43,293000.0,30.4349,30.564,30.4237,30.5528,293000.0
2005-12-12 15:00:00,54.42,54.64,54.36,54.54,529700.0,30.5472,30.6707,30.5135,30.6146,529700.0
2005-12-12 15:30:00,54.54,54.57,54.3,54.44,791600.0,30.6146,30.6314,30.4798,30.5584,791600.0
2005-12-13 09:30:00,54.8,54.97,54.73,54.9,507300.0,30.7605,30.8559,30.7212,30.8166,507300.0
2005-12-13 10:00:00,54.91,54.95,54.8,54.82,332000.0,30.8223,30.8447,30.7605,30.7717,332000.0
2005-12-13 10:30:00,54.82,55.04,54.82,54.98,288400.0,30.7717,30.8952,30.7717,30.8615,288400.0
2005-12-13 11:00:00,54.97,55.05,54.93,55.0,289700.0,30.8559,30.9008,30.8335,30.8728,289700.0
2005-12-13 11:30:00,55.0,55.14,54.98,55.1,311600.0,30.8728,30.9514,30.8615,30.9289,311600.0
2005-12-13 12:00:00,55.09,55.17,55.03,55.1,326300.0,30.9233,30.9682,30.8896,30.9289,326300.0
2005-12-13 12:30:00,55.08,55.13,55.01,55.09,260400.0,30.9177,30.9457,30.8784,30.9233,260400.0
2005-12-13 13:00:00,55.09,55.12,55.02,55.07,141900.0,30.9233,30.9401,30.884,30.9121,141900.0
2005-12-13 13:30:00,55.06,55.12,55.04,55.1,277800.0,30.9064,30.9401,30.8952,30.9289,277800.0
2005-12-13 14:00:00,55.1,55.44,55.1,55.2,370700.0,30.9289,31.1198,30.9289,30.985,370700.0
2005-12-13 14:30:00,55.23,55.67,55.21,55.6,499800.0,31.0019,31.2489,30.9906,31.2096,499800.0
2005-12-13 15:00:00,55.6,55.65,55.46,55.52,455700.0,31.2096,31.2376,31.131,31.1647,455700.0
2005-12-13 15:30:00,55.53,55.81,55.51,55.66,866000.0,31.1703,31.3274,31.159,31.2432,866000.0
2005-12-14 09:30:00,55.55,56.25,55.5,56.04,567700.0,31.1815,31.5744,31.1534,31.4565,567700.0
2005-12-14 10:00:00,56.04,56.05,55.93,55.95,374000.0,31.4565,31.4622,31.3948,31.406,374000.0
2005-12-14 10:30:00,55.96,56.2,55.96,56.09,314200.0,31.4116,31.5464,31.4116,31.4846,314200.0
2005-12-14 11:00:00,56.09,56.1,56.0,56.02,565200.0,31.4846,31.4902,31.4341,31.4453,565200.0
2005-12-14 11:30:00,56.02,56.04,56.0,56.01,231500.0,31.4453,31.4565,31.4341,31.4397,231500.0
2005-12-14 12:00:00,56.01,56.04,56.0,56.0,114000.0,31.4397,31.4565,31.4341,31.4341,114000.0
2005-12-14 12:30:00,56.0,56.07,55.94,56.05,335300.0,31.4341,31.4734,31.4004,31.4622,335300.0
2005-12-14 13:00:00,56.05,56.11,56.03,56.11,153300.0,31.4622,31.4958,31.4509,31.4958,153300.0
2005-12-14 13:30:00,56.11,56.29,56.11,56.19,231600.0,31.4958,31.5969,31.4958,31.5407,231600.0
2005-12-14 14:00:00,56.2,56.24,56.05,56.06,160800.0,31.5464,31.5688,31.4622,31.4678,160800.0
2005-12-14 14:30:00,56.06,56.08,55.97,55.97,395800.0,31.4678,31.479,31.4173,31.4173,395800.0
2005-12-14 15:00:00,55.98,56.04,55.95,56.0,277800.0,31.4229,31.4565,31.406,31.4341,277800.0
2005-12-14 15:30:00,56.0,56.03,55.88,55.96,683400.0,31.4341,31.4509,31.3667,31.4116,683400.0
2005-12-15 09:30:00,56.15,56.24,56.0,56.12,469700.0,31.5183,31.5688,31.4341,31.5015,469700.0
2005-12-15 10:00:00,56.1,56.2,56.05,56.19,391500.0,31.4902,31.5464,31.4622,31.5407,391500.0
2005-12-15 10:30:00,56.2,56.23,56.09,56.14,600600.0,31.5464,31.5632,31.4846,31.5127,600600.0
2005-12-15 11:00:00,56.14,56.2,56.11,56.12,335600.0,31.5127,31.5464,31.4958,31.5015,335600.0
2005-12-15 11:30:00,56.12,56.23,56.1,56.2,265300.0,31.5015,31.5632,31.4902,31.5464,265300.0
2005-12-15 12:00:00,56.19,56.3,56.12,56.16,296600.0,31.5407,31.6025,31.5015,31.5239,296600.0
2005-12-15 12:30:00,56.16,56.28,56.15,56.27,212800.0,31.5239,31.5913,31.5183,31.5857,212800.0
2005-12-15 13:00:00,56.27,56.43,56.2,56.41,317100.0,31.5857,31.6755,31.5464,31.6642,317100.0
2005-12-15 13:30:00,56.41,56.46,56.29,56.42,304900.0,31.6642,31.6923,31.5969,31.6698,304900.0
2005-12-15 14:00:00,56.41,56.46,56.33,56.35,306900.0,31.6642,31.6923,31.6193,31.6306,306900.0
2005-12-15 14:30:00,56.34,56.35,56.09,56.13,206400.0,31.6249,31.6306,31.4846,31.5071,206400.0
2005-12-15 15:00:00,56.12,56.2,56.08,56.19,429500.0,31.5015,31.5464,31.479,31.5407,429500.0
2005-12-15 15:30:00,56.2,56.3,56.1,56.24,434100.0,31.5464,31.6025,31.4902,31.5688,434100.0
2005-12-16 09:30:00,56.65,56.8,56.6,56.66,1488100.0,31.799,31.8832,31.7709,31.8046,1488100.0
2005-12-16 10:00:00,56.66,56.86,56.65,56.79,455200.0,31.8046,31.9168,31.799,31.8775,455200.0
2005-12-16 10:30:00,56.79,56.8,56.62,56.68,159300.0,31.8775,31.8832,31.7821,31.8158,159300.0
2005-12-16 11:00:00,56.67,56.71,56.6,56.68,274000.0,31.8102,31.8326,31.7709,31.8158,274000.0
2005-12-16 11:30:00,56.68,56.78,56.65,56.77,304000.0,31.8158,31.8719,31.799,31.8663,304000.0
2005-12-16 12:00:00,56.76,56.84,56.65,56.7,315200.0,31.8607,31.9056,31.799,31.827,315200.0
2005-12-16 12:30:00,56.69,56.79,56.68,56.75,208400.0,31.8214,31.8775,31.8158,31.8551,208400.0
2005-12-16 13:00:00,56.75,56.82,56.74,56.8,147800.0,31.8551,31.8944,31.8495,31.8832,147800.0
2005-12-16 13:30:00,56.8,56.83,56.77,56.81,201200.0,31.8832,31.9,31.8663,31.8888,201200.0
2005-12-16 14:00:00,56.8,56.84,56.77,56.8,127900.0,31.8832,31.9056,31.8663,31.8832,127900.0
2005-12-16 14:30:00,56.81,56.82,56.75,56.79,196000.0,31.8888,31.8944,31.8551,31.8775,196000.0
2005-12-16 15:00:00,56.77,56.9,56.74,56.79,344300.0,31.8663,31.9393,31.8495,31.8775,344300.0
2005-12-16 15:30:00,56.79,56.81,56.65,56.72,553800.0,31.8775,31.8888,31.799,31.8382,553800.0
2005-12-19 09:30:00,57.65,57.9,57.3,57.68,1224600.0,32.3603,32.5006,32.1638,32.3771,1224600.0
2005-12-19 10:00:00,57.69,57.72,57.42,57.48,636700.0,32.3827,32.3996,32.2312,32.2649,636700.0
2005-12-19 10:30:00,57.49,57.77,57.43,57.6,514700.0,32.2705,32.4276,32.2368,32.3322,514700.0
2005-12-19 11:00:00,57.6,57.84,57.58,57.84,532500.0,32.3322,32.4669,32.321,32.4669,532500.0
2005-12-19 11:30:00,57.83,58.0,57.8,57.89,648500.0,32.4613,32.5567,32.4445,32.495,648500.0
2005-12-19 12:00:00,57.9,58.08,57.9,58.0,494300.0,32.5006,32.6016,32.5006,32.5567,494300.0
2005-12-19 12:30:00,58.0,58.25,57.98,58.21,409700.0,32.5567,32.6971,32.5455,32.6746,409700.0
2005-12-19 13:00:00,58.2,58.21,57.99,58.03,588700.0,32.669,32.6746,32.5511,32.5736,588700.0
2005-12-19 13:30:00,58.04,58.09,57.9,57.92,311400.0,32.5792,32.6073,32.5006,32.5118,311400.0
2005-12-19 14:00:00,57.92,57.96,57.61,57.8,387500.0,32.5118,32.5343,32.3378,32.4445,387500.0
2005-12-19 14:30:00,57.8,57.82,57.49,57.51,565700.0,32.4445,32.4557,32.2705,32.2817,565700.0
2005-12-19 15:00:00,57.49,57.58,57.35,57.48,411200.0,32.2705,32.321,32.1919,32.2649,411200.0
2005-12-19 15:30:00,57.47,57.59,57.35,57.53,640600.0,32.2592,32.3266,32.1919,32.2929,640600.0
2005-12-20 09:30:00,57.65,57.75,57.16,57.29,591900.0,32.3603,32.4164,32.0852,32.1582,591900.0
2005-12-20 10:00:00,57.29,57.45,57.04,57.22,606200.0,32.1582,32.248,32.0179,32.1189,606200.0
2005-12-20 10:30:00,57.21,57.31,56.96,57.23,430200.0,32.1133,32.1694,31.973,32.1245,430200.0
2005-12-20 11:00:00,57.25,57.33,57.19,57.25,180200.0,32.1357,32.1807,32.1021,32.1357,180200.0
2005-12-20 11:30:00,57.24,57.27,57.17,57.19,234800.0,32.1301,32.147,32.0908,32.1021,234800.0
2005-12-20 12:00:00,57.2,57.26,57.18,57.23,156400.0,32.1077,32.1414,32.0965,32.1245,156400.0
2005-12-20 12:30:00,57.21,57.3,57.19,57.29,228800.0,32.1133,32.1638,32.1021,32.1582,228800.0
2005-12-20 13:00:00,57.29,57.38,57.25,57.3,178500.0,32.1582,32.2087,32.1357,32.1638,178500.0
2005-12-20 13:30:00,57.3,57.32,57.14,57.15,172500.0,32.1638,32.175,32.074,32.0796,172500.0
2005-12-20 14:00:00,57.15,57.25,57.09,57.23,184800.0,32.0796,32.1357,32.0459,32.1245,184800.0
2005-12-20 14:30:00,57.23,57.27,57.2,57.22,233700.0,32.1245,32.147,32.1077,32.1189,233700.0
2005-12-20 15:00:00,57.22,57.22,57.03,57.05,307300.0,32.1189,32.1189,32.0123,32.0235,307300.0
2005-12-20 15:30:00,57.05,57.09,56.94,57.03,563100.0,32.0235,32.0459,31.9617,32.0123,563100.0
2005-12-21 09:30:00,57.5,57.6,57.26,57.52,362600.0,32.2761,32.3322,32.1414,32.2873,362600.0
2005-12-21 10:00:00,57.52,57.55,57.37,57.54,205000.0,32.2873,32.3041,32.2031,32.2985,205000.0
2005-12-21 10:30:00,57.53,57.57,57.43,57.5,237700.0,32.2929,32.3154,32.2368,32.2761,237700.0
2005-12-21 11:00:00,57.5,57.74,57.49,57.64,352000.0,32.2761,32.4108,32.2705,32.3547,352000.0
2005-12-21 11:30:00,57.64,57.64,57.35,57.53,219500.0,32.3547,32.3547,32.1919,32.2929,219500.0
2005-12-21 12:00:00,57.52,57.57,57.26,57.26,158100.0,32.2873,32.3154,32.1414,32.1414,158100.0
2005-12-21 12:30:00,57.26,57.44,57.25,57.32,219800.0,32.1414,32.2424,32.1357,32.175,219800.0
2005-12-21 13:00:00,57.33,57.33,57.16,57.19,214300.0,32.1807,32.1807,32.0852,32.1021,214300.0
2005-12-21 13:30:00,57.17,57.23,57.02,57.19,204500.0,32.0908,32.1245,32.0066,32.1021,204500.0
2005-12-21 14:00:00,57.2,57.28,57.15,57.23,210500.0,32.1077,32.1526,32.0796,32.1245,210500.0
2005-12-21 14:30:00,57.2,57.25,57.06,57.08,219000.0,32.1077,32.1357,32.0291,32.0403,219000.0
2005-12-21 15:00:00,57.07,57.1,57.0,57.05,233900.0,32.0347,32.0515,31.9954,32.0235,233900.0
2005-12-21 15:30:00,57.05,57.12,57.0,57.02,526400.0,32.0235,32.0628,31.9954,32.0066,526400.0
2005-12-22 09:30:00,56.95,57.19,56.93,57.18,273400.0,31.9674,32.1021,31.9561,32.0965,273400.0
2005-12-22 10:00:00,57.16,57.2,57.0,57.04,196100.0,32.0852,32.1077,31.9954,32.0179,196100.0
2005-12-22 10:30:00,57.04,57.13,56.95,57.06,202200.0,32.0179,32.0684,31.9674,32.0291,202200.0
2005-12-22 11:00:00,57.06,57.31,57.06,57.27,124300.0,32.0291,32.1694,32.0291,32.147,124300.0
2005-12-22 11:30:00,57.28,57.33,57.17,57.27,171000.0,32.1526,32.1807,32.0908,32.147,171000.0
2005-12-22 12:00:00,57.27,57.27,56.93,56.97,263100.0,32.147,32.147,31.9561,31.9786,263100.0
2005-12-22 12:30:00,56.96,57.11,56.88,57.1,225200.0,31.973,32.0572,31.9281,32.0515,225200.0
2005-12-22 13:00:00,57.09,57.18,57.03,57.03,171500.0,32.0459,32.0965,32.0123,32.0123,171500.0
2005-12-22 13:30:00,57.03,57.05,56.97,57.02,158200.0,32.0123,32.0235,31.9786,32.0066,158200.0
2005-12-22 14:00:00,57.01,57.2,57.01,57.19,103700.0,32.001,32.1077,32.001,32.1021,103700.0
2005-12-22 14:30:00,57.21,57.29,57.18,57.27,187600.0,32.1133,32.1582,32.0965,32.147,187600.0
2005-12-22 15:00:00,57.26,57.29,57.1,57.15,253400.0,32.1414,32.1582,32.0515,32.0796,253400.0
2005-12-22 15:30:00,57.14,57.23,57.09,57.12,427500.0,32.074,32.1245,32.0459,32.0628,427500.0
2005-12-23 09:30:00,56.9,57.15,56.79,57.08,558900.0,31.9393,32.0796,31.8775,32.0403,558900.0
2005-12-23 10:00:00,57.08,57.29,57.04,57.17,267600.0,32.0403,32.1582,32.0179,32.0908,267600.0
2005-12-23 10:30:00,57.17,57.27,57.13,57.21,193800.0,32.0908,32.147,32.0684,32.1133,193800.0
2005-12-23 11:00:00,57.21,57.35,57.2,57.33,165300.0,32.1133,32.1919,32.1077,32.1807,165300.0
2005-12-23 11:30:00,57.33,57.35,57.23,57.29,88800.0,32.1807,32.1919,32.1245,32.1582,88800.0
2005-12-23 12:00:00,57.27,57.29,57.23,57.24,70200.0,32.147,32.1582,32.1245,32.1301,70200.0
2005-12-23 12:30:00,57.24,57.31,57.23,57.28,117700.0,32.1301,32.1694,32.1245,32.1526,117700.0
2005-12-23 13:00:00,57.29,57.33,57.22,57.31,113900.0,32.1582,32.1807,32.1189,32.1694,113900.0
2005-12-23 13:30:00,57.31,57.48,57.3,57.46,174300.0,32.1694,32.2649,32.1638,32.2536,174300.0
2005-12-23 14:00:00,57.47,57.67,57.47,57.65,393400.0,32.2592,32.3715,32.2592,32.3603,393400.0
2005-12-23 14:30:00,57.65,57.85,57.65,57.84,280200.0,32.3603,32.4725,32.3603,32.4669,280200.0
2005-12-23 15:00:00,57.84,57.85,57.73,57.73,346500.0,32.4669,32.4725,32.4052,32.4052,346500.0
2005-12-23 15:30:00,57.74,57.8,57.68,57.73,357300.0,32.4108,32.4445,32.3771,32.4052,357300.0
2005-12-27 09:30:00,57.7,57.74,57.58,57.68,362500.0,32.3883,32.4108,32.321,32.3771,362500.0
2005-12-27 10:00:00,57.7,57.82,57.65,57.8,176600.0,32.3883,32.4557,32.3603,32.4445,176600.0
2005-12-27 10:30:00,57.81,58.04,57.8,57.96,234200.0,32.4501,32.5792,32.4445,32.5343,234200.0
2005-12-27 11:00:00,57.99,58.03,57.83,57.86,217000.0,32.5511,32.5736,32.4613,32.4782,217000.0
2005-12-27 11:30:00,57.89,57.95,57.75,57.77,172700.0,32.495,32.5287,32.4164,32.4276,172700.0
2005-12-27 12:00:00,57.77,57.85,57.72,57.81,170900.0,32.4276,32.4725,32.3996,32.4501,170900.0
2005-12-27 12:30:00,57.82,57.85,57.81,57.85,128800.0,32.4557,32.4725,32.4501,32.4725,128800.0
2005-12-27 13:00:00,57.85,57.95,57.84,57.93,229200.0,32.4725,32.5287,32.4669,32.5174,229200.0
2005-12-27 13:30:00,57.93,57.94,57.82,57.9,241600.0,32.5174,32.5231,32.4557,32.5006,241600.0
2005-12-27 14:00:00,57.89,57.99,57.84,57.9,167700.0,32.495,32.5511,32.4669,32.5006,167700.0
2005-12-27 14:30:00,57.9,57.94,57.85,57.88,179100.0,32.5006,32.5231,32.4725,32.4894,179100.0
2005-12-27 15:00:00,57.88,57.96,57.86,57.88,162600.0,32.4894,32.5343,32.4782,32.4894,162600.0
2005-12-27 15:30:00,57.88,57.93,57.76,57.79,511200.0,32.4894,32.5174,32.422,32.4389,511200.0
2005-12-28 09:30:00,57.8,57.95,57.72,57.78,303800.0,32.4445,32.5287,32.3996,32.4332,303800.0
2005-12-28 10:00:00,57.78,57.86,57.62,57.62,308400.0,32.4332,32.4782,32.3434,32.3434,308400.0
2005-12-28 10:30:00,57.62,57.63,57.44,57.45,155100.0,32.3434,32.349,32.2424,32.248,155100.0
2005-12-28 11:00:00,57.45,57.65,57.39,57.65,284700.0,32.248,32.3603,32.2143,32.3603,284700.0
2005-12-28 11:30:00,57.65,57.87,57.65,57.84,230600.0,32.3603,32.4838,32.3603,32.4669,230600.0
2005-12-28 12:00:00,57.85,57.88,57.78,57.8,96300.0,32.4725,32.4894,32.4332,32.4445,96300.0
2005-12-28 12:30:00,57.8,57.8,57.63,57.68,129300.0,32.4445,32.4445,32.349,32.3771,129300.0
2005-12-28 13:00:00,57.68,57.7,57.64,57.65,76000.0,32.3771,32.3883,32.3547,32.3603,76000.0
2005-12-28 13:30:00,57.67,57.79,57.65,57.78,133400.0,32.3715,32.4389,32.3603,32.4332,133400.0
2005-12-28 14:00:00,57.79,57.95,57.77,57.94,183600.0,32.4389,32.5287,32.4276,32.5231,183600.0
2005-12-28 14:30:00,57.92,57.97,57.79,57.79,129600.0,32.5118,32.5399,32.4389,32.4389,129600.0
2005-12-28 15:00:00,57.79,57.8,57.72,57.76,154100.0,32.4389,32.4445,32.3996,32.422,154100.0
2005-12-28 15:30:00,57.77,57.84,57.68,57.69,285100.0,32.4276,32.4669,32.3771,32.3827,285100.0
2005-12-29 09:30:00,57.73,57.99,57.7,57.88,324100.0,32.4052,32.5511,32.3883,32.4894,324100.0
2005-12-29 10:00:00,57.88,57.89,57.6,57.64,213400.0,32.4894,32.495,32.3322,32.3547,213400.0
2005-12-29 10:30:00,57.64,57.74,57.46,57.5,212800.0,32.3547,32.4108,32.2536,32.2761,212800.0
2005-12-29 11:00:00,57.49,57.6,57.47,57.47,193800.0,32.2705,32.3322,32.2592,32.2592,193800.0
2005-12-29 11:30:00,57.47,57.47,57.24,57.26,106200.0,32.2592,32.2592,32.1301,32.1414,106200.0
2005-12-29 12:00:00,57.27,57.33,57.25,57.27,104400.0,32.147,32.1807,32.1357,32.147,104400.0
2005-12-29 12:30:00,57.29,57.46,57.27,57.45,225000.0,32.1582,32.2536,32.147,32.248,225000.0
2005-12-29 13:00:00,57.46,57.47,57.36,57.41,94100.0,32.2536,32.2592,32.1975,32.2256,94100.0
2005-12-29 13:30:00,57.41,57.46,57.4,57.45,92900.0,32.2256,32.2536,32.2199,32.248,92900.0
2005-12-29 14:00:00,57.46,57.57,57.46,57.52,132600.0,32.2536,32.3154,32.2536,32.2873,132600.0
2005-12-29 14:30:00,57.52,57.55,57.44,57.48,145400.0,32.2873,32.3041,32.2424,32.2649,145400.0
2005-12-29 15:00:00,57.49,57.49,57.28,57.33,198100.0,32.2705,32.2705,32.1526,32.1807,198100.0
2005-12-29 15:30:00,57.34,57.57,57.34,57.43,346600.0,32.1863,32.3154,32.1863,32.2368,346600.0
2005-12-30 09:30:00,56.96,57.0,56.63,56.67,479300.0,31.973,31.9954,31.7877,31.8102,479300.0
2005-12-30 10:00:00,56.67,56.96,56.51,56.74,307100.0,31.8102,31.973,31.7204,31.8495,307100.0
2005-12-30 10:30:00,56.75,56.78,56.64,56.73,216600.0,31.8551,31.8719,31.7933,31.8439,216600.0
2005-12-30 11:00:00,56.72,56.88,56.71,56.84,155600.0,31.8382,31.9281,31.8326,31.9056,155600.0
2005-12-30 11:30:00,56.83,56.84,56.63,56.67,154000.0,31.9,31.9056,31.7877,31.8102,154000.0
2005-12-30 12:00:00,56.66,56.7,56.6,56.63,200400.0,31.8046,31.827,31.7709,31.7877,200400.0
2005-12-30 12:30:00,56.64,56.68,56.61,56.65,57200.0,31.7933,31.8158,31.7765,31.799,57200.0
2005-12-30 13:00:00,56.64,56.67,56.6,56.63,77100.0,31.7933,31.8102,31.7709,31.7877,77100.0
2005-12-30 13:30:00,56.63,56.7,56.59,56.61,122700.0,31.7877,31.827,31.7653,31.7765,122700.0
2005-12-30 14:00:00,56.6,56.71,56.58,56.63,93300.0,31.7709,31.8326,31.7597,31.7877,93300.0
2005-12-30 14:30:00,56.64,56.67,56.61,56.64,111500.0,31.7933,31.8102,31.7765,31.7933,111500.0
2005-12-30 15:00:00,56.65,56.72,56.62,56.63,157800.0,31.799,31.8382,31.7821,31.7877,157800.0
2005-12-30 15:30:00,56.64,56.86,56.61,56.61,519000.0,31.7933,31.9168,31.7765,31.7765,519000.0
2006-01-03 09:30:00,57.19,57.19,56.5,56.69,360300.0,32.1021,32.1021,31.7148,31.8214,360300.0
2006-01-03 10:00:00,56.69,56.75,56.15,56.32,355400.0,31.8214,31.8551,31.5183,31.6137,355400.0
2006-01-03 10:30:00,56.32,56.55,56.25,56.53,166000.0,31.6137,31.7428,31.5744,31.7316,166000.0
2006-01-03 11:00:00,56.54,56.74,56.46,56.74,175600.0,31.7372,31.8495,31.6923,31.8495,175600.0
2006-01-03 11:30:00,56.73,56.93,56.73,56.92,191300.0,31.8439,31.9561,31.8439,31.9505,191300.0
2006-01-03 12:00:00,56.92,56.96,56.76,56.79,147900.0,31.9505,31.973,31.8607,31.8775,147900.0
2006-01-03 12:30:00,56.8,56.8,56.56,56.56,118500.0,31.8832,31.8832,31.7484,31.7484,118500.0
2006-01-03 13:00:00,56.58,56.62,56.55,56.57,126500.0,31.7597,31.7821,31.7428,31.754,126500.0
2006-01-03 13:30:00,56.56,56.77,56.56,56.71,120800.0,31.7484,31.8663,31.7484,31.8326,120800.0
2006-01-03 14:00:00,56.72,57.01,56.72,56.87,236500.0,31.8382,32.001,31.8382,31.9224,236500.0
2006-01-03 14:30:00,56.86,57.04,56.86,57.03,196700.0,31.9168,32.0179,31.9168,32.0123,196700.0
2006-01-03 15:00:00,57.03,57.33,57.0,57.17,365300.0,32.0123,32.1807,31.9954,32.0908,365300.0
2006-01-03 15:30:00,57.18,57.59,57.18,57.36,670800.0,32.0965,32.3266,32.0965,32.1975,670800.0
2006-01-04 09:30:00,57.48,57.49,57.18,57.35,489500.0,32.2649,32.2705,32.0965,32.1919,489500.0
2006-01-04 10:00:00,57.35,57.75,57.33,57.61,274000.0,32.1919,32.4164,32.1807,32.3378,274000.0
2006-01-04 10:30:00,57.62,57.63,57.41,57.55,352600.0,32.3434,32.349,32.2256,32.3041,352600.0
2006-01-04 11:00:00,57.53,57.66,57.45,57.66,236500.0,32.2929,32.3659,32.248,32.3659,236500.0
2006-01-04 11:30:00,57.65,57.71,57.58,57.62,157000.0,32.3603,32.394,32.321,32.3434,157000.0
2006-01-04 12:00:00,57.62,57.62,57.33,57.34,205900.0,32.3434,32.3434,32.1807,32.1863,205900.0
2006-01-04 12:30:00,57.33,57.35,57.19,57.27,247800.0,32.1807,32.1919,32.1021,32.147,247800.0
2006-01-04 13:00:00,57.26,57.3,57.18,57.22,155100.0,32.1414,32.1638,32.0965,32.1189,155100.0
2006-01-04 13:30:00,57.22,57.23,57.03,57.17,195900.0,32.1189,32.1245,32.0123,32.0908,195900.0
2006-01-04 14:00:00,57.17,57.2,56.99,57.2,260200.0,32.0908,32.1077,31.9898,32.1077,260200.0
2006-01-04 14:30:00,57.19,57.23,56.9,56.92,309000.0,32.1021,32.1245,31.9393,31.9505,309000.0
2006-01-04 15:00:00,56.93,57.12,56.88,57.12,302700.0,31.9561,32.0628,31.9281,32.0628,302700.0
2006-01-04 15:30:00,57.12,57.19,56.96,57.08,544000.0,32.0628,32.1021,31.973,32.0403,544000.0
2006-01-05 09:30:00,57.35,57.4,57.0,57.18,268400.0,32.1919,32.2199,31.9954,32.0965,268400.0
2006-01-05 10:00:00,57.18,57.32,57.08,57.13,278400.0,32.0965,32.175,32.0403,32.0684,278400.0
2006-01-05 10:30:00,57.13,57.2,56.89,56.91,181100.0,32.0684,32.1077,31.9337,31.9449,181100.0
2006-01-05 11:00:00,56.92,57.15,56.91,57.06,228900.0,31.9505,32.0796,31.9449,32.0291,228900.0
2006-01-05 11:30:00,57.06,57.24,56.98,57.18,195500.0,32.0291,32.1301,31.9842,32.0965,195500.0
2006-01-05 12:00:00,57.2,57.4,57.2,57.35,130300.0,32.1077,32.2199,32.1077,32.1919,130300.0
2006-01-05 12:30:00,57.35,57.4,57.31,57.34,141200.0,32.1919,32.2199,32.1694,32.1863,141200.0
2006-01-05 13:00:00,57.35,57.44,57.33,57.35,100800.0,32.1919,32.2424,32.1807,32.1919,100800.0
2006-01-05 13:30:00,57.36,57.39,57.27,57.31,94400.0,32.1975,32.2143,32.147,32.1694,94400.0
2006-01-05 14:00:00,57.29,57.35,57.21,57.29,186700.0,32.1582,32.1919,32.1133,32.1582,186700.0
2006-01-05 14:30:00,57.27,57.39,57.2,57.38,159300.0,32.147,32.2143,32.1077,32.2087,159300.0
2006-01-05 15:00:00,57.38,57.42,57.28,57.3,394400.0,32.2087,32.2312,32.1526,32.1638,394400.0
2006-01-05 15:30:00,57.3,57.36,57.25,57.36,519500.0,32.1638,32.1975,32.1357,32.1975,519500.0
2006-01-06 09:30:00,57.7,57.74,57.09,57.53,354700.0,32.3883,32.4108,32.0459,32.2929,354700.0
2006-01-06 10:00:00,57.54,57.74,57.31,57.51,348600.0,32.2985,32.4108,32.1694,32.2817,348600.0
2006-01-06 10:30:00,57.5,57.74,57.48,57.74,243600.0,32.2761,32.4108,32.2649,32.4108,243600.0
2006-01-06 11:00:00,57.74,57.91,57.66,57.85,220800.0,32.4108,32.5062,32.3659,32.4725,220800.0
2006-01-06 11:30:00,57.86,57.96,57.59,57.61,217000.0,32.4782,32.5343,32.3266,32.3378,217000.0
2006-01-06 12:00:00,57.62,57.73,57.6,57.61,110600.0,32.3434,32.4052,32.3322,32.3378,110600.0
2006-01-06 12:30:00,57.62,57.8,57.53,57.54,196100.0,32.3434,32.4445,32.2929,32.2985,196100.0
2006-01-06 13:00:00,57.55,57.67,57.53,57.66,98900.0,32.3041,32.3715,32.2929,32.3659,98900.0
2006-01-06 13:30:00,57.66,57.78,57.52,57.73,133100.0,32.3659,32.4332,32.2873,32.4052,133100.0
2006-01-06 14:00:00,57.73,57.88,57.64,57.75,165800.0,32.4052,32.4894,32.3547,32.4164,165800.0
2006-01-06 14:30:00,57.76,57.8,57.61,57.79,178000.0,32.422,32.4445,32.3378,32.4389,178000.0
2006-01-06 15:00:00,57.79,58.12,57.77,57.84,398600.0,32.4389,32.6241,32.4276,32.4669,398600.0
2006-01-06 15:30:00,57.84,57.89,57.69,57.81,264600.0,32.4669,32.495,32.3827,32.4501,264600.0
2006-01-09 09:30:00,57.88,58.09,57.74,58.09,323100.0,32.4894,32.6073,32.4108,32.6073,323100.0
2006-01-09 10:00:00,58.1,58.1,57.98,58.0,139600.0,32.6129,32.6129,32.5455,32.5567,139600.0
2006-01-09 10:30:00,58.0,58.06,57.74,57.99,154300.0,32.5567,32.5904,32.4108,32.5511,154300.0
2006-01-09 11:00:00,58.0,58.08,57.98,57.99,177000.0,32.5567,32.6016,32.5455,32.5511,177000.0
2006-01-09 11:30:00,57.99,58.05,57.95,58.05,113500.0,32.5511,32.5848,32.5287,32.5848,113500.0
2006-01-09 12:00:00,58.05,58.3,58.01,58.23,178200.0,32.5848,32.7251,32.5624,32.6858,178200.0
2006-01-09 12:30:00,58.23,58.5,57.82,58.45,177300.0,32.6858,32.8374,32.4557,32.8093,177300.0
2006-01-09 13:00:00,58.45,58.6,58.42,58.45,180400.0,32.8093,32.8935,32.7925,32.8093,180400.0
2006-01-09 13:30:00,58.44,58.7,58.43,58.68,235100.0,32.8037,32.9497,32.7981,32.9384,235100.0
2006-01-09 14:00:00,58.69,58.86,58.61,58.63,226200.0,32.9441,33.0395,32.8991,32.9104,226200.0
2006-01-09 14:30:00,58.63,58.64,58.44,58.5,179300.0,32.9104,32.916,32.8037,32.8374,179300.0
2006-01-09 15:00:00,58.5,58.63,58.45,58.45,221400.0,32.8374,32.9104,32.8093,32.8093,221400.0
2006-01-09 15:30:00,58.48,58.74,58.45,58.56,477100.0,32.8262,32.9721,32.8093,32.8711,477100.0
2006-01-10 09:30:00,58.45,58.97,58.33,58.97,361000.0,32.8093,33.1012,32.742,33.1012,361000.0
2006-01-10 10:00:00,58.94,59.0,58.44,58.46,255800.0,33.0844,33.1181,32.8037,32.8149,255800.0
2006-01-10 10:30:00,58.46,58.57,58.41,58.53,300900.0,32.8149,32.8767,32.7869,32.8542,300900.0
2006-01-10 11:00:00,58.52,58.58,58.17,58.17,437500.0,32.8486,32.8823,32.6522,32.6522,437500.0
2006-01-10 11:30:00,58.16,58.24,58.03,58.05,241300.0,32.6466,32.6915,32.5736,32.5848,241300.0
2006-01-10 12:00:00,58.05,58.1,57.9,57.95,70900.0,32.5848,32.6129,32.5006,32.5287,70900.0
2006-01-10 12:30:00,57.95,58.1,57.95,58.1,210200.0,32.5287,32.6129,32.5287,32.6129,210200.0
2006-01-10 13:00:00,58.09,58.36,58.04,58.1,135100.0,32.6073,32.7588,32.5792,32.6129,135100.0
2006-01-10 13:30:00,58.1,58.12,57.93,57.94,193700.0,32.6129,32.6241,32.5174,32.5231,193700.0
2006-01-10 14:00:00,57.93,57.94,57.66,57.73,292800.0,32.5174,32.5231,32.3659,32.4052,292800.0
2006-01-10 14:30:00,57.72,57.86,57.58,57.84,176100.0,32.3996,32.4782,32.321,32.4669,176100.0
2006-01-10 15:00:00,57.84,58.05,57.78,58.02,212600.0,32.4669,32.5848,32.4332,32.568,212600.0
2006-01-10 15:30:00,58.02,58.19,57.98,58.17,364000.0,32.568,32.6634,32.5455,32.6522,364000.0
2006-01-11 09:30:00,58.35,58.35,57.86,58.26,243000.0,32.7532,32.7532,32.4782,32.7027,243000.0
2006-01-11 10:00:00,58.26,58.3,58.14,58.25,159000.0,32.7027,32.7251,32.6353,32.6971,159000.0
2006-01-11 10:30:00,58.24,58.27,57.96,57.96,113900.0,32.6915,32.7083,32.5343,32.5343,113900.0
2006-01-11 11:00:00,57.96,58.0,57.86,57.91,107400.0,32.5343,32.5567,32.4782,32.5062,107400.0
2006-01-11 11:30:00,57.94,58.22,57.89,57.91,160200.0,32.5231,32.6802,32.495,32.5062,160200.0
2006-01-11 12:00:00,57.91,58.0,57.89,57.89,81800.0,32.5062,32.5567,32.495,32.495,81800.0
2006-01-11 12:30:00,57.89,57.99,57.83,57.85,110800.0,32.495,32.5511,32.4613,32.4725,110800.0
2006-01-11 13:00:00,57.88,57.91,57.61,57.69,108600.0,32.4894,32.5062,32.3378,32.3827,108600.0
2006-01-11 13:30:00,57.69,57.84,57.67,57.79,80900.0,32.3827,32.4669,32.3715,32.4389,80900.0
2006-01-11 14:00:00,57.78,57.96,57.75,57.91,84100.0,32.4332,32.5343,32.4164,32.5062,84100.0
2006-01-11 14:30:00,57.9,58.05,57.87,58.03,124500.0,32.5006,32.5848,32.4838,32.5736,124500.0
2006-01-11 15:00:00,58.04,58.12,58.0,58.12,99000.0,32.5792,32.6241,32.5567,32.6241,99000.0
2006-01-11 15:30:00,58.13,58.23,58.02,58.2,336700.0,32.6297,32.6858,32.568,32.669,336700.0
2006-01-12 09:30:00,58.28,58.67,58.13,58.67,267600.0,32.7139,32.9328,32.6297,32.9328,267600.0
2006-01-12 10:00:00,58.58,58.69,58.44,58.58,275100.0,32.8823,32.9441,32.8037,32.8823,275100.0
2006-01-12 10:30:00,58.59,58.65,58.3,58.33,224900.0,32.8879,32.9216,32.7251,32.742,224900.0
2006-01-12 11:00:00,58.33,58.43,58.16,58.21,201200.0,32.742,32.7981,32.6466,32.6746,201200.0
2006-01-12 11:30:00,58.2,58.23,58.13,58.13,93300.0,32.669,32.6858,32.6297,32.6297,93300.0
2006-01-12 12:00:00,58.13,58.19,58.05,58.1,160400.0,32.6297,32.6634,32.5848,32.6129,160400.0
2006-01-12 12:30:00,58.11,58.16,57.97,57.98,81300.0,32.6185,32.6466,32.5399,32.5455,81300.0
2006-01-12 13:00:00,58.01,58.07,57.9,57.91,146500.0,32.5624,32.596,32.5006,32.5062,146500.0
2006-01-12 13:30:00,57.92,58.0,57.81,57.85,128800.0,32.5118,32.5567,32.4501,32.4725,128800.0
2006-01-12 14:00:00,57.85,57.88,57.62,57.69,139500.0,32.4725,32.4894,32.3434,32.3827,139500.0
2006-01-12 14:30:00,57.69,57.75,57.57,57.63,182800.0,32.3827,32.4164,32.3154,32.349,182800.0
2006-01-12 15:00:00,57.63,57.84,57.61,57.84,201600.0,32.349,32.4669,32.3378,32.4669,201600.0
2006-01-12 15:30:00,57.84,57.98,57.84,57.95,245400.0,32.4669,32.5455,32.4669,32.5287,245400.0
2006-01-13 09:30:00,58.1,58.5,58.02,58.38,319900.0,32.6129,32.8374,32.568,32.77,319900.0
2006-01-13 10:00:00,58.38,58.41,58.16,58.24,222800.0,32.77,32.7869,32.6466,32.6915,222800.0
2006-01-13 10:30:00,58.24,58.36,58.1,58.24,172400.0,32.6915,32.7588,32.6129,32.6915,172400.0
2006-01-13 11:00:00,58.25,58.3,58.18,58.22,142600.0,32.6971,32.7251,32.6578,32.6802,142600.0
2006-01-13 11:30:00,58.22,58.24,58.03,58.07,157100.0,32.6802,32.6915,32.5736,32.596,157100.0
2006-01-13 12:00:00,58.08,58.11,57.97,57.98,229800.0,32.6016,32.6185,32.5399,32.5455,229800.0
2006-01-13 12:30:00,57.98,58.0,57.8,57.9,184500.0,32.5455,32.5567,32.4445,32.5006,184500.0
2006-01-13 13:00:00,57.89,58.08,57.87,58.08,215100.0,32.495,32.6016,32.4838,32.6016,215100.0
2006-01-13 13:30:00,58.08,58.11,57.98,58.06,79000.0,32.6016,32.6185,32.5455,32.5904,79000.0
2006-01-13 14:00:00,58.05,58.06,57.86,57.93,128800.0,32.5848,32.5904,32.4782,32.5174,128800.0
2006-01-13 14:30:00,57.94,58.12,57.93,57.98,218800.0,32.5231,32.6241,32.5174,32.5455,218800.0
2006-01-13 15:00:00,57.98,58.01,57.95,58.0,253500.0,32.5455,32.5624,32.5287,32.5567,253500.0
2006-01-13 15:30:00,57.99,58.05,57.95,58.0,559300.0,32.5511,32.5848,32.5287,32.5567,559300.0
2006-01-17 09:30:00,57.55,57.85,57.5,57.7,343200.0,32.3041,32.4725,32.2761,32.3883,343200.0
2006-01-17 10:00:00,57.72,57.84,57.61,57.83,199600.0,32.3996,32.4669,32.3378,32.4613,199600.0
2006-01-17 10:30:00,57.83,57.89,57.74,57.88,211700.0,32.4613,32.495,32.4108,32.4894,211700.0
2006-01-17 11:00:00,57.88,57.95,57.74,57.8,171200.0,32.4894,32.5287,32.4108,32.4445,171200.0
2006-01-17 11:30:00,57.8,57.85,57.59,57.59,187700.0,32.4445,32.4725,32.3266,32.3266,187700.0
2006-01-17 12:00:00,57.59,57.65,57.51,57.52,156400.0,32.3266,32.3603,32.2817,32.2873,156400.0
2006-01-17 12:30:00,57.52,57.55,57.46,57.47,254900.0,32.2873,32.3041,32.2536,32.2592,254900.0
2006-01-17 13:00:00,57.48,57.48,57.14,57.29,238900.0,32.2649,32.2649,32.074,32.1582,238900.0
2006-01-17 13:30:00,57.29,57.49,57.25,57.4,128800.0,32.1582,32.2705,32.1357,32.2199,128800.0
2006-01-17 14:00:00,57.4,57.46,57.2,57.22,155200.0,32.2199,32.2536,32.1077,32.1189,155200.0
2006-01-17 14:30:00,57.2,57.29,57.11,57.18,224100.0,32.1077,32.1582,32.0572,32.0965,224100.0
2006-01-17 15:00:00,57.18,57.27,57.14,57.23,242500.0,32.0965,32.147,32.074,32.1245,242500.0
2006-01-17 15:30:00,57.23,57.29,57.15,57.27,461800.0,32.1245,32.1582,32.0796,32.147,461800.0
2006-01-18 09:30:00,57.22,57.22,56.73,56.77,462200.0,32.1189,32.1189,31.8439,31.8663,462200.0
2006-01-18 10:00:00,56.77,57.1,56.65,57.04,361400.0,31.8663,32.0515,31.799,32.0179,361400.0
2006-01-18 10:30:00,57.05,57.14,56.9,57.11,182700.0,32.0235,32.074,31.9393,32.0572,182700.0
2006-01-18 11:00:00,57.1,57.14,56.97,56.97,98100.0,32.0515,32.074,31.9786,31.9786,98100.0
2006-01-18 11:30:00,56.97,56.97,56.6,56.82,185100.0,31.9786,31.9786,31.7709,31.8944,185100.0
2006-01-18 12:00:00,56.82,57.1,56.6,56.69,157000.0,31.8944,32.0515,31.7709,31.8214,157000.0
2006-01-18 12:30:00,56.69,56.77,56.64,56.77,142900.0,31.8214,31.8663,31.7933,31.8663,142900.0
2006-01-18 13:00:00,56.75,56.86,56.71,56.71,101300.0,31.8551,31.9168,31.8326,31.8326,101300.0
2006-01-18 13:30:00,56.71,56.82,56.67,56.74,224300.0,31.8326,31.8944,31.8102,31.8495,224300.0
2006-01-18 14:00:00,56.72,56.89,56.72,56.84,332700.0,31.8382,31.9337,31.8382,31.9056,332700.0
2006-01-18 14:30:00,56.84,56.89,56.72,56.77,146600.0,31.9056,31.9337,31.8382,31.8663,146600.0
2006-01-18 15:00:00,56.77,56.89,56.71,56.84,172600.0,31.8663,31.9337,31.8326,31.9056,172600.0
2006-01-18 15:30:00,56.84,56.99,56.8,56.93,383700.0,31.9056,31.9898,31.8832,31.9561,383700.0
2006-01-19 09:30:00,57.4,57.5,56.84,57.03,255100.0,32.2199,32.2761,31.9056,32.0123,255100.0
2006-01-19 10:00:00,57.03,57.26,56.91,57.03,242500.0,32.0123,32.1414,31.9449,32.0123,242500.0
2006-01-19 10:30:00,57.01,57.11,56.9,57.0,243700.0,32.001,32.0572,31.9393,31.9954,243700.0
2006-01-19 11:00:00,57.0,57.0,56.82,56.93,239100.0,31.9954,31.9954,31.8944,31.9561,239100.0
2006-01-19 11:30:00,56.93,57.02,56.86,57.0,171200.0,31.9561,32.0066,31.9168,31.9954,171200.0
2006-01-19 12:00:00,57.0,57.29,56.96,57.28,163300.0,31.9954,32.1582,31.973,32.1526,163300.0
2006-01-19 12:30:00,57.29,57.49,57.27,57.36,128100.0,32.1582,32.2705,32.147,32.1975,128100.0
2006-01-19 13:00:00,57.37,57.65,57.35,57.61,167000.0,32.2031,32.3603,32.1919,32.3378,167000.0
2006-01-19 13:30:00,57.61,57.81,57.51,57.69,190700.0,32.3378,32.4501,32.2817,32.3827,190700.0
2006-01-19 14:00:00,57.69,57.75,57.32,57.32,230700.0,32.3827,32.4164,32.175,32.175,230700.0
2006-01-19 14:30:00,57.33,57.47,57.23,57.43,122800.0,32.1807,32.2592,32.1245,32.2368,122800.0
2006-01-19 15:00:00,57.43,57.43,57.15,57.28,205700.0,32.2368,32.2368,32.0796,32.1526,205700.0
2006-01-19 15:30:00,57.28,57.38,57.17,57.2,352900.0,32.1526,32.2087,32.0908,32.1077,352900.0
2006-01-20 09:30:00,57.15,57.32,57.06,57.24,497800.0,32.0796,32.175,32.0291,32.1301,497800.0
2006-01-20 10:00:00,57.24,57.36,57.05,57.32,252400.0,32.1301,32.1975,32.0235,32.175,252400.0
2006-01-20 10:30:00,57.32,57.32,57.0,57.13,233800.0,32.175,32.175,31.9954,32.0684,233800.0
2006-01-20 11:00:00,57.13,57.16,56.8,56.92,355200.0,32.0684,32.0852,31.8832,31.9505,355200.0
2006-01-20 11:30:00,56.92,56.95,56.76,56.84,271000.0,31.9505,31.9674,31.8607,31.9056,271000.0
2006-01-20 12:00:00,56.84,56.96,56.75,56.93,516900.0,31.9056,31.973,31.8551,31.9561,516900.0
2006-01-20 12:30:00,56.93,56.93,56.79,56.9,223100.0,31.9561,31.9561,31.8775,31.9393,223100.0
2006-01-20 13:00:00,56.89,56.99,56.85,56.98,350100.0,31.9337,31.9898,31.9112,31.9842,350100.0
2006-01-20 13:30:00,56.93,57.01,56.91,56.93,236600.0,31.9561,32.001,31.9449,31.9561,236600.0
2006-01-20 14:00:00,56.94,57.0,56.85,56.98,220800.0,31.9617,31.9954,31.9112,31.9842,220800.0
2006-01-20 14:30:00,56.97,57.11,56.96,57.02,440300.0,31.9786,32.0572,31.973,32.0066,440300.0
2006-01-20 15:00:00,57.05,57.09,56.9,56.93,585100.0,32.0235,32.0459,31.9393,31.9561,585100.0
2006-01-20 15:30:00,56.94,56.98,56.71,56.92,621500.0,31.9617,31.9842,31.8326,31.9505,621500.0
2006-01-23 09:30:00,57.08,57.52,56.51,57.3,319200.0,32.0403,32.2873,31.7204,32.1638,319200.0
2006-01-23 10:00:00,57.28,57.55,57.17,57.49,294900.0,32.1526,32.3041,32.0908,32.2705,294900.0
2006-01-23 10:30:00,57.47,57.48,57.06,57.31,287100.0,32.2592,32.2649,32.0291,32.1694,287100.0
2006-01-23 11:00:00,57.31,57.34,57.2,57.25,177800.0,32.1694,32.1863,32.1077,32.1357,177800.0
2006-01-23 11:30:00,57.25,57.33,57.2,57.22,256600.0,32.1357,32.1807,32.1077,32.1189,256600.0
2006-01-23 12:00:00,57.24,57.25,57.11,57.16,157500.0,32.1301,32.1357,32.0572,32.0852,157500.0
2006-01-23 12:30:00,57.16,57.18,57.05,57.08,159200.0,32.0852,32.0965,32.0235,32.0403,159200.0
2006-01-23 13:00:00,57.08,57.14,57.0,57.04,160300.0,32.0403,32.074,31.9954,32.0179,160300.0
2006-01-23 13:30:00,57.04,57.15,57.04,57.09,125200.0,32.0179,32.0796,32.0179,32.0459,125200.0
2006-01-23 14:00:00,57.09,57.17,57.07,57.14,114500.0,32.0459,32.0908,32.0347,32.074,114500.0
2006-01-23 14:30:00,57.13,57.3,57.13,57.28,241600.0,32.0684,32.1638,32.0684,32.1526,241600.0
2006-01-23 15:00:00,57.29,57.32,57.14,57.22,356900.0,32.1582,32.175,32.074,32.1189,356900.0
2006-01-23 15:30:00,57.22,57.23,57.15,57.2,525500.0,32.1189,32.1245,32.0796,32.1077,525500.0
2006-01-24 09:30:00,57.52,57.9,57.23,57.23,432000.0,32.2873,32.5006,32.1245,32.1245,432000.0
2006-01-24 10:00:00,57.24,57.53,56.8,56.81,619700.0,32.1301,32.2929,31.8832,31.8888,619700.0
2006-01-24 10:30:00,56.82,56.96,56.75,56.83,451100.0,31.8944,31.973,31.8551,31.9,451100.0
2006-01-24 11:00:00,56.83,56.93,56.73,56.92,195700.0,31.9,31.9561,31.8439,31.9505,195700.0
2006-01-24 11:30:00,56.91,57.17,56.88,57.01,250400.0,31.9449,32.0908,31.9281,32.001,250400.0
2006-01-24 12:00:00,57.0,57.02,56.8,56.84,238800.0,31.9954,32.0066,31.8832,31.9056,238800.0
2006-01-24 12:30:00,56.84,56.95,56.75,56.88,192200.0,31.9056,31.9674,31.8551,31.9281,192200.0
2006-01-24 13:00:00,56.86,56.92,56.77,56.92,107500.0,31.9168,31.9505,31.8663,31.9505,107500.0
2006-01-24 13:30:00,56.93,57.08,56.86,57.05,126000.0,31.9561,32.0403,31.9168,32.0235,126000.0
2006-01-24 14:00:00,57.05,57.33,57.03,57.19,191400.0,32.0235,32.1807,32.0123,32.1021,191400.0
2006-01-24 14:30:00,57.19,57.21,56.95,56.98,189800.0,32.1021,32.1133,31.9674,31.9842,189800.0
2006-01-24 15:00:00,56.99,57.11,56.97,57.06,133200.0,31.9898,32.0572,31.9786,32.0291,133200.0
2006-01-24 15:30:00,57.07,57.2,57.06,57.07,286400.0,32.0347,32.1077,32.0291,32.0347,286400.0
2006-01-25 09:30:00,57.35,57.5,57.17,57.4,428400.0,32.1919,32.2761,32.0908,32.2199,428400.0
2006-01-25 10:00:00,57.43,57.62,57.27,57.4,302200.0,32.2368,32.3434,32.147,32.2199,302200.0
2006-01-25 10:30:00,57.41,57.7,57.33,57.7,160400.0,32.2256,32.3883,32.1807,32.3883,160400.0
2006-01-25 11:00:00,57.73,57.79,57.54,57.69,179400.0,32.4052,32.4389,32.2985,32.3827,179400.0
2006-01-25 11:30:00,57.7,57.73,57.6,57.61,148500.0,32.3883,32.4052,32.3322,32.3378,148500.0
2006-01-25 12:00:00,57.61,57.7,57.51,57.6,250000.0,32.3378,32.3883,32.2817,32.3322,250000.0
2006-01-25 12:30:00,57.6,57.7,57.48,57.51,318100.0,32.3322,32.3883,32.2649,32.2817,318100.0
2006-01-25 13:00:00,57.5,57.62,57.47,57.49,286700.0,32.2761,32.3434,32.2592,32.2705,286700.0
2006-01-25 13:30:00,57.49,57.6,57.35,57.49,281100.0,32.2705,32.3322,32.1919,32.2705,281100.0
2006-01-25 14:00:00,57.49,57.56,57.44,57.49,1210200.0,32.2705,32.3098,32.2424,32.2705,1210200.0
2006-01-25 14:30:00,57.49,57.64,57.27,57.3,253400.0,32.2705,32.3547,32.147,32.1638,253400.0
2006-01-25 15:00:00,57.31,57.4,57.21,57.32,258200.0,32.1694,32.2199,32.1133,32.175,258200.0
2006-01-25 15:30:00,57.32,57.39,57.15,57.23,320900.0,32.175,32.2143,32.0796,32.1245,320900.0
2006-01-26 09:30:00,57.5,57.65,57.11,57.42,608200.0,32.2761,32.3603,32.0572,32.2312,608200.0
2006-01-26 10:00:00,57.4,57.4,56.92,57.14,461500.0,32.2199,32.2199,31.9505,32.074,461500.0
2006-01-26 10:30:00,57.2,57.35,57.17,57.28,1061600.0,32.1077,32.1919,32.0908,32.1526,1061600.0
2006-01-26 11:00:00,57.28,57.33,57.12,57.27,282300.0,32.1526,32.1807,32.0628,32.147,282300.0
2006-01-26 11:30:00,57.25,57.36,57.21,57.28,407000.0,32.1357,32.1975,32.1133,32.1526,407000.0
2006-01-26 12:00:00,57.28,57.41,57.19,57.26,188100.0,32.1526,32.2256,32.1021,32.1414,188100.0
2006-01-26 12:30:00,57.27,57.31,56.9,56.92,240100.0,32.147,32.1694,31.9393,31.9505,240100.0
2006-01-26 13:00:00,56.92,57.21,56.92,57.06,339900.0,31.9505,32.1133,31.9505,32.0291,339900.0
2006-01-26 13:30:00,57.09,57.24,57.05,57.11,235900.0,32.0459,32.1301,32.0235,32.0572,235900.0
2006-01-26 14:00:00,57.09,57.21,57.0,57.0,269900.0,32.0459,32.1133,31.9954,31.9954,269900.0
2006-01-26 14:30:00,57.01,57.12,56.91,57.06,360000.0,32.001,32.0628,31.9449,32.0291,360000.0
2006-01-26 15:00:00,57.05,57.19,56.98,57.04,450900.0,32.0235,32.1021,31.9842,32.0179,450900.0
2006-01-26 15:30:00,57.05,57.1,56.91,56.93,456900.0,32.0235,32.0515,31.9449,31.9561,456900.0
2006-01-27 09:30:00,56.79,57.3,56.73,57.26,383200.0,31.8775,32.1638,31.8439,32.1414,383200.0
2006-01-27 10:00:00,57.26,57.55,57.23,57.4,677400.0,32.1414,32.3041,32.1245,32.2199,677400.0
2006-01-27 10:30:00,57.35,57.44,57.31,57.36,349300.0,32.1919,32.2424,32.1694,32.1975,349300.0
2006-01-27 11:00:00,57.36,57.39,57.2,57.33,516100.0,32.1975,32.2143,32.1077,32.1807,516100.0
2006-01-27 11:30:00,57.32,57.59,57.23,57.57,738700.0,32.175,32.3266,32.1245,32.3154,738700.0
2006-01-27 12:00:00,57.57,57.6,57.48,57.56,984500.0,32.3154,32.3322,32.2649,32.3098,984500.0
2006-01-27 12:30:00,57.55,57.65,57.54,57.58,289100.0,32.3041,32.3603,32.2985,32.321,289100.0
2006-01-27 13:00:00,57.58,57.58,57.33,57.41,219900.0,32.321,32.321,32.1807,32.2256,219900.0
2006-01-27 13:30:00,57.42,57.58,57.35,57.58,180300.0,32.2312,32.321,32.1919,32.321,180300.0
2006-01-27 14:00:00,57.57,57.6,57.45,57.6,185900.0,32.3154,32.3322,32.248,32.3322,185900.0
2006-01-27 14:30:00,57.59,57.6,57.42,57.58,141400.0,32.3266,32.3322,32.2312,32.321,141400.0
2006-01-27 15:00:00,57.58,57.7,57.55,57.55,382200.0,32.321,32.3883,32.3041,32.3041,382200.0
2006-01-27 15:30:00,57.56,57.69,57.48,57.51,512000.0,32.3098,32.3827,32.2649,32.2817,512000.0
2006-01-30 09:30:00,57.66,57.83,57.35,57.37,371000.0,32.3659,32.4613,32.1919,32.2031,371000.0
2006-01-30 10:00:00,57.35,57.55,57.33,57.49,218900.0,32.1919,32.3041,32.1807,32.2705,218900.0
2006-01-30 10:30:00,57.49,57.61,57.39,57.57,197900.0,32.2705,32.3378,32.2143,32.3154,197900.0
2006-01-30 11:00:00,57.58,57.62,57.43,57.45,196400.0,32.321,32.3434,32.2368,32.248,196400.0
2006-01-30 11:30:00,57.44,57.47,57.23,57.23,181400.0,32.2424,32.2592,32.1245,32.1245,181400.0
2006-01-30 12:00:00,57.22,57.45,57.21,57.43,145300.0,32.1189,32.248,32.1133,32.2368,145300.0
2006-01-30 12:30:00,57.43,57.57,57.37,57.4,264500.0,32.2368,32.3154,32.2031,32.2199,264500.0
2006-01-30 13:00:00,57.4,57.4,57.28,57.32,173400.0,32.2199,32.2199,32.1526,32.175,173400.0
2006-01-30 13:30:00,57.3,57.43,57.25,57.39,322900.0,32.1638,32.2368,32.1357,32.2143,322900.0
2006-01-30 14:00:00,57.39,57.4,57.31,57.38,155400.0,32.2143,32.2199,32.1694,32.2087,155400.0
2006-01-30 14:30:00,57.38,57.42,57.37,57.38,125500.0,32.2087,32.2312,32.2031,32.2087,125500.0
2006-01-30 15:00:00,57.38,57.4,57.31,57.38,180600.0,32.2087,32.2199,32.1694,32.2087,180600.0
2006-01-30 15:30:00,57.39,57.41,57.29,57.4,468000.0,32.2143,32.2256,32.1582,32.2199,468000.0
2006-01-31 09:30:00,57.15,57.17,56.71,56.8,494700.0,32.0796,32.0908,31.8326,31.8832,494700.0
2006-01-31 10:00:00,56.79,56.9,56.64,56.84,800100.0,31.8775,31.9393,31.7933,31.9056,800100.0
2006-01-31 10:30:00,56.84,56.84,56.63,56.66,370600.0,31.9056,31.9056,31.7877,31.8046,370600.0
2006-01-31 11:00:00,56.65,56.71,56.42,56.5,312500.0,31.799,31.8326,31.6698,31.7148,312500.0
2006-01-31 11:30:00,56.51,56.52,56.43,56.46,228200.0,31.7204,31.726,31.6755,31.6923,228200.0
2006-01-31 12:00:00,56.47,56.55,56.41,56.41,256500.0,31.6979,31.7428,31.6642,31.6642,256500.0
2006-01-31 12:30:00,56.4,56.47,56.33,56.46,525800.0,31.6586,31.6979,31.6193,31.6923,525800.0
2006-01-31 13:00:00,56.48,56.64,56.45,56.51,324300.0,31.7035,31.7933,31.6867,31.7204,324300.0
2006-01-31 13:30:00,56.52,56.58,56.5,56.5,239700.0,31.726,31.7597,31.7148,31.7148,239700.0
2006-01-31 14:00:00,56.51,56.56,56.0,56.28,337300.0,31.7204,31.7484,31.4341,31.5913,337300.0
2006-01-31 14:30:00,56.27,56.34,56.0,56.27,459500.0,31.5857,31.6249,31.4341,31.5857,459500.0
2006-01-31 15:00:00,56.28,56.68,56.28,56.63,402400.0,31.5913,31.8158,31.5913,31.7877,402400.0
2006-01-31 15:30:00,56.63,56.71,56.55,56.6,868900.0,31.7877,31.8326,31.7428,31.7709,868900.0
2006-02-01 09:30:00,56.34,56.65,56.33,56.47,356800.0,31.6249,31.799,31.6193,31.6979,356800.0
2006-02-01 10:00:00,56.48,56.6,56.32,56.59,278800.0,31.7035,31.7709,31.6137,31.7653,278800.0
2006-02-01 10:30:00,56.6,56.65,56.3,56.4,174000.0,31.7709,31.799,31.6025,31.6586,174000.0
2006-02-01 11:00:00,56.4,56.47,56.08,56.18,341700.0,31.6586,31.6979,31.479,31.5351,341700.0
2006-02-01 11:30:00,56.17,56.17,56.02,56.05,272700.0,31.5295,31.5295,31.4453,31.4622,272700.0
2006-02-01 12:00:00,56.07,56.2,56.02,56.17,187900.0,31.4734,31.5464,31.4453,31.5295,187900.0
2006-02-01 12:30:00,56.18,56.38,56.17,56.34,375400.0,31.5351,31.6474,31.5295,31.6249,375400.0
2006-02-01 13:00:00,56.33,56.39,56.29,56.33,283400.0,31.6193,31.653,31.5969,31.6193,283400.0
2006-02-01 13:30:00,56.34,56.49,56.3,56.45,168800.0,31.6249,31.7091,31.6025,31.6867,168800.0
2006-02-01 14:00:00,56.45,56.47,56.32,56.45,209900.0,31.6867,31.6979,31.6137,31.6867,209900.0
2006-02-01 14:30:00,56.45,56.75,56.45,56.71,320900.0,31.6867,31.8551,31.6867,31.8326,320900.0
2006-02-01 15:00:00,56.73,56.86,56.64,56.68,275500.0,31.8439,31.9168,31.7933,31.8158,275500.0
2006-02-01 15:30:00,56.69,57.0,56.69,56.85,540200.0,31.8214,31.9954,31.8214,31.9112,540200.0
2006-02-02 09:30:00,56.8,57.0,56.64,56.95,397900.0,31.8832,31.9954,31.7933,31.9674,397900.0
2006-02-02 10:00:00,56.95,57.09,56.88,57.06,404800.0,31.9674,32.0459,31.9281,32.0291,404800.0
2006-02-02 10:30:00,57.07,57.13,56.64,56.91,231500.0,32.0347,32.0684,31.7933,31.9449,231500.0
2006-02-02 11:00:00,56.91,56.93,56.41,56.42,252100.0,31.9449,31.9561,31.6642,31.6698,252100.0
2006-02-02 11:30:00,56.43,56.84,56.36,56.65,210300.0,31.6755,31.9056,31.6362,31.799,210300.0
2006-02-02 12:00:00,56.64,56.73,56.42,56.43,198000.0,31.7933,31.8439,31.6698,31.6755,198000.0
2006-02-02 12:30:00,56.42,56.43,56.3,56.31,206400.0,31.6698,31.6755,31.6025,31.6081,206400.0
2006-02-02 13:00:00,56.29,56.49,56.28,56.36,114400.0,31.5969,31.7091,31.5913,31.6362,114400.0
2006-02-02 13:30:00,56.36,56.4,56.23,56.25,172700.0,31.6362,31.6586,31.5632,31.5744,172700.0
2006-02-02 14:00:00,56.24,56.37,56.21,56.29,246800.0,31.5688,31.6418,31.552,31.5969,246800.0
2006-02-02 14:30:00,56.29,56.41,56.16,56.18,193700.0,31.5969,31.6642,31.5239,31.5351,193700.0
2006-02-02 15:00:00,56.18,56.42,56.12,56.3,218500.0,31.5351,31.6698,31.5015,31.6025,218500.0
2006-02-02 15:30:00,56.33,56.44,56.25,56.32,245100.0,31.6193,31.6811,31.5744,31.6137,245100.0
2006-02-03 09:30:00,55.94,56.1,55.71,55.81,436700.0,31.4004,31.4902,31.2713,31.3274,436700.0
2006-02-03 10:00:00,55.82,56.01,55.7,55.92,395200.0,31.3331,31.4397,31.2657,31.3892,395200.0
2006-02-03 10:30:00,55.94,56.06,55.72,55.81,198200.0,31.4004,31.4678,31.2769,31.3274,198200.0
2006-02-03 11:00:00,55.82,56.19,55.79,56.06,251100.0,31.3331,31.5407,31.3162,31.4678,251100.0
2006-02-03 11:30:00,56.06,56.29,55.95,56.25,165900.0,31.4678,31.5969,31.406,31.5744,165900.0
2006-02-03 12:00:00,56.27,56.27,55.99,56.15,206400.0,31.5857,31.5857,31.4285,31.5183,206400.0
2006-02-03 12:30:00,56.16,56.22,56.14,56.17,205700.0,31.5239,31.5576,31.5127,31.5295,205700.0
2006-02-03 13:00:00,56.17,56.32,56.16,56.28,178000.0,31.5295,31.6137,31.5239,31.5913,178000.0
2006-02-03 13:30:00,56.3,56.36,56.24,56.29,180000.0,31.6025,31.6362,31.5688,31.5969,180000.0
2006-02-03 14:00:00,56.3,56.35,56.2,56.2,288200.0,31.6025,31.6306,31.5464,31.5464,288200.0
2006-02-03 14:30:00,56.19,56.24,56.1,56.1,413000.0,31.5407,31.5688,31.4902,31.4902,413000.0
2006-02-03 15:00:00,56.1,56.11,55.82,55.95,443300.0,31.4902,31.4958,31.3331,31.406,443300.0
2006-02-03 15:30:00,55.93,55.94,55.79,55.81,572700.0,31.3948,31.4004,31.3162,31.3274,572700.0
2006-02-06 09:30:00,55.75,55.85,55.4,55.43,224700.0,31.2938,31.3499,31.0973,31.1141,224700.0
2006-02-06 10:00:00,55.44,55.56,55.36,55.45,222400.0,31.1198,31.1871,31.0748,31.1254,222400.0
2006-02-06 10:30:00,55.45,55.68,55.44,55.46,209700.0,31.1254,31.2545,31.1198,31.131,209700.0
2006-02-06 11:00:00,55.46,55.71,55.41,55.61,128500.0,31.131,31.2713,31.1029,31.2152,128500.0
2006-02-06 11:30:00,55.61,55.69,55.42,55.48,111600.0,31.2152,31.2601,31.1085,31.1422,111600.0
2006-02-06 12:00:00,55.49,55.49,55.31,55.34,127400.0,31.1478,31.1478,31.0468,31.0636,127400.0
2006-02-06 12:30:00,55.35,55.42,55.34,55.42,163200.0,31.0692,31.1085,31.0636,31.1085,163200.0
2006-02-06 13:00:00,55.43,55.43,55.17,55.22,166000.0,31.1141,31.1141,30.9682,30.9963,166000.0
2006-02-06 13:30:00,55.23,55.34,55.16,55.25,188800.0,31.0019,31.0636,30.9626,31.0131,188800.0
2006-02-06 14:00:00,55.23,55.27,55.09,55.26,112900.0,31.0019,31.0243,30.9233,31.0187,112900.0
2006-02-06 14:30:00,55.26,55.31,55.19,55.28,127500.0,31.0187,31.0468,30.9794,31.0299,127500.0
2006-02-06 15:00:00,55.26,55.27,55.18,55.22,192100.0,31.0187,31.0243,30.9738,30.9963,192100.0
2006-02-06 15:30:00,55.22,55.44,55.19,55.41,402500.0,30.9963,31.1198,30.9794,31.1029,402500.0
2006-02-07 09:30:00,55.25,55.56,55.15,55.17,309600.0,31.0131,31.1871,30.957,30.9682,309600.0
2006-02-07 10:00:00,55.17,55.26,55.02,55.14,248300.0,30.9682,31.0187,30.884,30.9514,248300.0
2006-02-07 10:30:00,55.14,55.17,54.95,55.01,280300.0,30.9514,30.9682,30.8447,30.8784,280300.0
2006-02-07 11:00:00,55.0,55.1,54.96,55.02,156600.0,30.8728,30.9289,30.8503,30.884,156600.0
2006-02-07 11:30:00,55.02,55.3,55.02,55.22,257100.0,30.884,31.0412,30.884,30.9963,257100.0
2006-02-07 12:00:00,55.22,55.25,55.06,55.18,132500.0,30.9963,31.0131,30.9064,30.9738,132500.0
2006-02-07 12:30:00,55.18,55.25,55.14,55.16,95800.0,30.9738,31.0131,30.9514,30.9626,95800.0
2006-02-07 13:00:00,55.18,55.19,54.85,54.91,170800.0,30.9738,30.9794,30.7886,30.8223,170800.0
2006-02-07 13:30:00,54.9,54.97,54.73,54.74,169000.0,30.8166,30.8559,30.7212,30.7268,169000.0
2006-02-07 14:00:00,54.77,54.87,54.65,54.87,225100.0,30.7437,30.7998,30.6763,30.7998,225100.0
2006-02-07 14:30:00,54.84,54.87,54.6,54.71,182200.0,30.783,30.7998,30.6482,30.71,182200.0
2006-02-07 15:00:00,54.71,54.9,54.68,54.87,176300.0,30.71,30.8166,30.6931,30.7998,176300.0
2006-02-07 15:30:00,54.86,55.19,54.84,54.98,389200.0,30.7942,30.9794,30.783,30.8615,389200.0
2006-02-08 09:30:00,54.84,55.2,54.84,55.11,253100.0,30.783,30.985,30.783,30.9345,253100.0
2006-02-08 10:00:00,55.1,55.37,55.09,55.37,194900.0,30.9289,31.0805,30.9233,31.0805,194900.0
2006-02-08 10:30:00,55.38,55.4,55.28,55.36,188000.0,31.0861,31.0973,31.0299,31.0748,188000.0
2006-02-08 11:00:00,55.36,55.43,55.31,55.38,128100.0,31.0748,31.1141,31.0468,31.0861,128100.0
2006-02-08 11:30:00,55.38,55.62,55.3,55.53,197500.0,31.0861,31.2208,31.0412,31.1703,197500.0
2006-02-08 12:00:00,55.52,55.67,55.49,55.66,149900.0,31.1647,31.2489,31.1478,31.2432,149900.0
2006-02-08 12:30:00,55.66,55.72,55.56,55.56,122600.0,31.2432,31.2769,31.1871,31.1871,122600.0
2006-02-08 13:00:00,55.56,55.62,55.41,55.49,140400.0,31.1871,31.2208,31.1029,31.1478,140400.0
2006-02-08 13:30:00,55.5,55.6,55.39,55.59,140000.0,31.1534,31.2096,31.0917,31.204,140000.0
2006-02-08 14:00:00,55.59,55.77,55.53,55.59,182400.0,31.204,31.305,31.1703,31.204,182400.0
2006-02-08 14:30:00,55.57,55.83,55.57,55.81,204300.0,31.1927,31.3387,31.1927,31.3274,204300.0
2006-02-08 15:00:00,55.8,55.88,55.7,55.76,225300.0,31.3218,31.3667,31.2657,31.2994,225300.0
2006-02-08 15:30:00,55.76,55.76,55.58,55.67,413100.0,31.2994,31.2994,31.1983,31.2489,413100.0
2006-02-09 09:30:00,55.7,55.98,55.55,55.86,589600.0,31.2657,31.4229,31.1815,31.3555,589600.0
2006-02-09 10:00:00,55.79,56.14,55.7,56.0,305200.0,31.3162,31.5127,31.2657,31.4341,305200.0
2006-02-09 10:30:00,56.0,56.13,55.92,56.08,267200.0,31.4341,31.5071,31.3892,31.479,267200.0
2006-02-09 11:00:00,56.09,56.33,56.09,56.33,146500.0,31.4846,31.6193,31.4846,31.6193,146500.0
2006-02-09 11:30:00,56.33,56.59,56.31,56.5,322700.0,31.6193,31.7653,31.6081,31.7148,322700.0
2006-02-09 12:00:00,56.51,56.51,56.28,56.35,137400.0,31.7204,31.7204,31.5913,31.6306,137400.0
2006-02-09 12:30:00,56.35,56.38,56.2,56.2,130900.0,31.6306,31.6474,31.5464,31.5464,130900.0
2006-02-09 13:00:00,56.22,56.62,56.21,56.55,1273400.0,31.5576,31.7821,31.552,31.7428,1273400.0
2006-02-09 13:30:00,56.59,56.77,56.55,56.7,172700.0,31.7653,31.8663,31.7428,31.827,172700.0
2006-02-09 14:00:00,56.7,56.83,56.55,56.6,242300.0,31.827,31.9,31.7428,31.7709,242300.0
2006-02-09 14:30:00,56.61,56.67,56.57,56.61,325200.0,31.7765,31.8102,31.754,31.7765,325200.0
2006-02-09 15:00:00,56.62,56.62,56.33,56.44,346100.0,31.7821,31.7821,31.6193,31.6811,346100.0
2006-02-09 15:30:00,56.45,56.5,56.21,56.31,548900.0,31.6867,31.7148,31.552,31.6081,548900.0
2006-02-10 09:30:00,56.44,56.6,56.2,56.24,337800.0,31.6811,31.7709,31.5464,31.5688,337800.0
2006-02-10 10:00:00,56.22,56.23,55.79,56.07,277300.0,31.5576,31.5632,31.3162,31.4734,277300.0
2006-02-10 10:30:00,56.06,56.08,55.8,55.91,202200.0,31.4678,31.479,31.3218,31.3836,202200.0
2006-02-10 11:00:00,55.88,55.95,55.75,55.92,190600.0,31.3667,31.406,31.2938,31.3892,190600.0
2006-02-10 11:30:00,55.91,55.92,55.8,55.88,98900.0,31.3836,31.3892,31.3218,31.3667,98900.0
2006-02-10 12:00:00,55.89,56.11,55.82,55.97,236100.0,31.3723,31.4958,31.3331,31.4173,236100.0
2006-02-10 12:30:00,55.97,56.08,55.96,56.07,460000.0,31.4173,31.479,31.4116,31.4734,460000.0
2006-02-10 13:00:00,56.07,56.13,55.82,55.88,164100.0,31.4734,31.5071,31.3331,31.3667,164100.0
2006-02-10 13:30:00,55.89,55.94,55.83,55.92,155500.0,31.3723,31.4004,31.3387,31.3892,155500.0
2006-02-10 14:00:00,55.92,56.11,55.9,56.11,121700.0,31.3892,31.4958,31.378,31.4958,121700.0
2006-02-10 14:30:00,56.1,56.22,56.06,56.09,156600.0,31.4902,31.5576,31.4678,31.4846,156600.0
2006-02-10 15:00:00,56.09,56.26,56.05,56.11,119100.0,31.4846,31.58,31.4622,31.4958,119100.0
2006-02-10 15:30:00,56.11,56.2,56.01,56.15,328600.0,31.4958,31.5464,31.4397,31.5183,328600.0
2006-02-13 09:30:00,55.78,55.82,55.31,55.37,354300.0,31.5369,31.5595,31.2711,31.3051,354300.0
2006-02-13 10:00:00,55.38,55.71,55.23,55.25,219100.0,31.3107,31.4973,31.2259,31.2372,219100.0
2006-02-13 10:30:00,55.25,55.28,55.1,55.26,270000.0,31.2372,31.2542,31.1524,31.2429,270000.0
2006-02-13 11:00:00,55.24,55.45,55.15,55.35,112300.0,31.2316,31.3503,31.1807,31.2938,112300.0
2006-02-13 11:30:00,55.35,55.42,55.32,55.33,111300.0,31.2938,31.3333,31.2768,31.2825,111300.0
2006-02-13 12:00:00,55.33,55.41,55.31,55.33,111000.0,31.2825,31.3277,31.2711,31.2825,111000.0
2006-02-13 12:30:00,55.33,55.37,55.22,55.26,153600.0,31.2825,31.3051,31.2203,31.2429,153600.0
2006-02-13 13:00:00,55.25,55.33,55.16,55.3,139600.0,31.2372,31.2825,31.1863,31.2655,139600.0
2006-02-13 13:30:00,55.3,55.32,55.0,55.0,263200.0,31.2655,31.2768,31.0959,31.0959,263200.0
2006-02-13 14:00:00,55.02,55.07,54.9,54.95,185800.0,31.1072,31.1355,31.0393,31.0676,185800.0
2006-02-13 14:30:00,54.95,55.07,54.91,55.01,223100.0,31.0676,31.1355,31.045,31.1015,223100.0
2006-02-13 15:00:00,55.02,55.3,55.01,55.3,160100.0,31.1072,31.2655,31.1015,31.2655,160100.0
2006-02-13 15:30:00,55.29,55.38,55.28,55.34,339400.0,31.2598,31.3107,31.2542,31.2881,339400.0
2006-02-14 09:30:00,55.53,55.8,55.38,55.4,403200.0,31.3955,31.5482,31.3107,31.322,403200.0
2006-02-14 10:00:00,55.39,55.46,55.2,55.24,236200.0,31.3164,31.356,31.209,31.2316,236200.0
2006-02-14 10:30:00,55.24,55.24,54.96,54.98,396400.0,31.2316,31.2316,31.0733,31.0846,396400.0
2006-02-14 11:00:00,54.98,55.04,54.82,54.99,391000.0,31.0846,31.1185,30.9941,31.0902,391000.0
2006-02-14 11:30:00,54.99,55.25,54.96,55.19,479300.0,31.0902,31.2372,31.0733,31.2033,479300.0
2006-02-14 12:00:00,55.18,55.29,55.14,55.21,162300.0,31.1976,31.2598,31.175,31.2146,162300.0
2006-02-14 12:30:00,55.2,55.31,55.19,55.19,129900.0,31.209,31.2711,31.2033,31.2033,129900.0
2006-02-14 13:00:00,55.2,55.39,55.17,55.28,192900.0,31.209,31.3164,31.192,31.2542,192900.0
2006-02-14 13:30:00,55.27,55.42,55.2,55.24,202500.0,31.2485,31.3333,31.209,31.2316,202500.0
2006-02-14 14:00:00,55.24,55.45,55.24,55.42,146500.0,31.2316,31.3503,31.2316,31.3333,146500.0
2006-02-14 14:30:00,55.42,55.59,55.42,55.59,163100.0,31.3333,31.4295,31.3333,31.4295,163100.0
2006-02-14 15:00:00,55.6,55.61,55.43,55.51,124000.0,31.4351,31.4408,31.339,31.3842,124000.0
2006-02-14 15:30:00,55.51,55.58,55.41,55.51,300000.0,31.3842,31.4238,31.3277,31.3842,300000.0
2006-02-15 09:30:00,55.63,55.63,55.26,55.43,169100.0,31.4521,31.4521,31.2429,31.339,169100.0
2006-02-15 10:00:00,55.43,55.69,55.25,55.69,240700.0,31.339,31.486,31.2372,31.486,240700.0
2006-02-15 10:30:00,55.68,55.73,55.55,55.59,207700.0,31.4803,31.5086,31.4068,31.4295,207700.0
2006-02-15 11:00:00,55.58,55.58,55.27,55.36,285800.0,31.4238,31.4238,31.2485,31.2994,285800.0
2006-02-15 11:30:00,55.36,55.48,55.3,55.47,241100.0,31.2994,31.3673,31.2655,31.3616,241100.0
2006-02-15 12:00:00,55.47,55.49,55.36,55.48,101600.0,31.3616,31.3729,31.2994,31.3673,101600.0
2006-02-15 12:30:00,55.47,55.63,55.4,55.63,212500.0,31.3616,31.4521,31.322,31.4521,212500.0
2006-02-15 13:00:00,55.62,55.81,55.61,55.72,127700.0,31.4464,31.5538,31.4408,31.503,127700.0
2006-02-15 13:30:00,55.73,56.04,55.72,56.01,156100.0,31.5086,31.6839,31.503,31.6669,156100.0
2006-02-15 14:00:00,56.01,56.17,55.86,56.16,124300.0,31.6669,31.7574,31.5821,31.7517,124300.0
2006-02-15 14:30:00,56.17,56.21,56.06,56.17,141000.0,31.7574,31.78,31.6952,31.7574,141000.0
2006-02-15 15:00:00,56.19,56.35,56.05,56.26,212500.0,31.7687,31.8591,31.6895,31.8083,212500.0
2006-02-15 15:30:00,56.29,56.32,55.96,56.04,324500.0,31.8252,31.8422,31.6386,31.6839,324500.0
2006-02-16 09:30:00,56.03,56.12,55.43,55.57,316000.0,31.6782,31.7291,31.339,31.4181,316000.0
2006-02-16 10:00:00,55.57,55.79,55.5,55.66,113500.0,31.4181,31.5425,31.3786,31.469,113500.0
2006-02-16 10:30:00,55.69,55.74,55.6,55.69,111900.0,31.486,31.5143,31.4351,31.486,111900.0
2006-02-16 11:00:00,55.7,55.75,55.45,55.7,361700.0,31.4916,31.5199,31.3503,31.4916,361700.0
2006-02-16 11:30:00,55.7,55.74,55.61,55.7,211600.0,31.4916,31.5143,31.4408,31.4916,211600.0
2006-02-16 12:00:00,55.71,55.97,55.68,55.97,159500.0,31.4973,31.6443,31.4803,31.6443,159500.0
2006-02-16 12:30:00,55.97,56.15,55.95,56.13,207600.0,31.6443,31.7461,31.633,31.7348,207600.0
2006-02-16 13:00:00,56.13,56.23,56.08,56.09,137700.0,31.7348,31.7913,31.7065,31.7121,137700.0
2006-02-16 13:30:00,56.08,56.15,56.0,56.11,321700.0,31.7065,31.7461,31.6613,31.7235,321700.0
2006-02-16 14:00:00,56.1,56.2,56.07,56.17,138900.0,31.7178,31.7743,31.7008,31.7574,138900.0
2006-02-16 14:30:00,56.15,56.16,55.93,56.16,165500.0,31.7461,31.7517,31.6217,31.7517,165500.0
2006-02-16 15:00:00,56.15,56.34,56.15,56.27,208100.0,31.7461,31.8535,31.7461,31.8139,208100.0
2006-02-16 15:30:00,56.26,56.44,56.25,56.33,386400.0,31.8083,31.91,31.8026,31.8478,386400.0
2006-02-17 09:30:00,56.48,56.5,55.5,56.07,746800.0,31.9326,31.9439,31.3786,31.7008,746800.0
2006-02-17 10:00:00,56.08,56.11,55.76,56.06,269100.0,31.7065,31.7235,31.5256,31.6952,269100.0
2006-02-17 10:30:00,56.07,56.27,56.07,56.24,140800.0,31.7008,31.8139,31.7008,31.797,140800.0
2006-02-17 11:00:00,56.24,56.4,56.13,56.2,138700.0,31.797,31.8874,31.7348,31.7743,138700.0
2006-02-17 11:30:00,56.21,56.22,55.94,55.94,129000.0,31.78,31.7856,31.6273,31.6273,129000.0
2006-02-17 12:00:00,55.95,56.04,55.92,55.93,81700.0,31.633,31.6839,31.616,31.6217,81700.0
2006-02-17 12:30:00,55.93,55.94,55.73,55.77,109500.0,31.6217,31.6273,31.5086,31.5312,109500.0
2006-02-17 13:00:00,55.77,55.85,55.67,55.68,128000.0,31.5312,31.5765,31.4747,31.4803,128000.0
2006-02-17 13:30:00,55.67,55.8,55.65,55.75,85200.0,31.4747,31.5482,31.4634,31.5199,85200.0
2006-02-17 14:00:00,55.75,55.85,55.73,55.79,92600.0,31.5199,31.5765,31.5086,31.5425,92600.0
2006-02-17 14:30:00,55.79,55.86,55.69,55.85,165400.0,31.5425,31.5821,31.486,31.5765,165400.0
2006-02-17 15:00:00,55.85,55.89,55.71,55.76,191000.0,31.5765,31.5991,31.4973,31.5256,191000.0
2006-02-17 15:30:00,55.76,55.94,55.76,55.88,301000.0,31.5256,31.6273,31.5256,31.5934,301000.0
2006-02-21 09:30:00,55.68,56.07,55.68,56.03,287600.0,31.4803,31.7008,31.4803,31.6782,287600.0
2006-02-21 10:00:00,56.04,56.1,55.61,55.67,216500.0,31.6839,31.7178,31.4408,31.4747,216500.0
2006-02-21 10:30:00,55.65,55.7,55.58,55.66,159400.0,31.4634,31.4916,31.4238,31.469,159400.0
2006-02-21 11:00:00,55.65,55.8,55.65,55.77,152000.0,31.4634,31.5482,31.4634,31.5312,152000.0
2006-02-21 11:30:00,55.77,55.8,55.45,55.49,109200.0,31.5312,31.5482,31.3503,31.3729,109200.0
2006-02-21 12:00:00,55.49,55.69,55.45,55.69,66900.0,31.3729,31.486,31.3503,31.486,66900.0
2006-02-21 12:30:00,55.69,55.71,55.53,55.54,53500.0,31.486,31.4973,31.3955,31.4012,53500.0
2006-02-21 13:00:00,55.54,55.69,55.54,55.64,112700.0,31.4012,31.486,31.4012,31.4577,112700.0
2006-02-21 13:30:00,55.64,55.71,55.48,55.53,257200.0,31.4577,31.4973,31.3673,31.3955,257200.0
2006-02-21 14:00:00,55.51,55.63,55.47,55.59,209200.0,31.3842,31.4521,31.3616,31.4295,209200.0
2006-02-21 14:30:00,55.59,55.66,55.5,55.52,152300.0,31.4295,31.469,31.3786,31.3899,152300.0
2006-02-21 15:00:00,55.52,55.6,55.5,55.52,175700.0,31.3899,31.4351,31.3786,31.3899,175700.0
2006-02-21 15:30:00,55.52,55.6,55.46,55.48,250200.0,31.3899,31.4351,31.356,31.3673,250200.0
2006-02-22 09:30:00,55.8,56.17,55.63,55.92,255300.0,31.5482,31.7574,31.4521,31.616,255300.0
2006-02-22 10:00:00,55.92,55.99,55.83,55.92,175500.0,31.616,31.6556,31.5651,31.616,175500.0
2006-02-22 10:30:00,55.91,56.08,55.89,56.06,199500.0,31.6104,31.7065,31.5991,31.6952,199500.0
2006-02-22 11:00:00,56.07,56.13,55.85,55.94,152400.0,31.7008,31.7348,31.5765,31.6273,152400.0
2006-02-22 11:30:00,55.94,55.99,55.82,55.9,132700.0,31.6273,31.6556,31.5595,31.6047,132700.0
2006-02-22 12:00:00,55.9,56.07,55.88,55.93,112400.0,31.6047,31.7008,31.5934,31.6217,112400.0
2006-02-22 12:30:00,55.93,55.93,55.73,55.87,146200.0,31.6217,31.6217,31.5086,31.5878,146200.0
2006-02-22 13:00:00,55.86,56.13,55.86,56.12,120800.0,31.5821,31.7348,31.5821,31.7291,120800.0
2006-02-22 13:30:00,56.13,56.13,55.98,56.06,114700.0,31.7348,31.7348,31.65,31.6952,114700.0
2006-02-22 14:00:00,56.06,56.13,55.99,56.11,118500.0,31.6952,31.7348,31.6556,31.7235,118500.0
2006-02-22 14:30:00,56.11,56.29,56.06,56.25,136600.0,31.7235,31.8252,31.6952,31.8026,136600.0
2006-02-22 15:00:00,56.25,56.27,56.02,56.05,176500.0,31.8026,31.8139,31.6726,31.6895,176500.0
2006-02-22 15:30:00,56.05,56.16,55.98,56.11,480500.0,31.6895,31.7517,31.65,31.7235,480500.0
2006-02-23 09:30:00,55.89,55.91,55.6,55.7,274500.0,31.5991,31.6104,31.4351,31.4916,274500.0
2006-02-23 10:00:00,55.7,55.73,55.53,55.54,234100.0,31.4916,31.5086,31.3955,31.4012,234100.0
2006-02-23 10:30:00,55.54,55.82,55.45,55.81,243400.0,31.4012,31.5595,31.3503,31.5538,243400.0
2006-02-23 11:00:00,55.81,55.87,55.65,55.85,149900.0,31.5538,31.5878,31.4634,31.5765,149900.0
2006-02-23 11:30:00,55.85,55.96,55.8,55.87,107400.0,31.5765,31.6386,31.5482,31.5878,107400.0
2006-02-23 12:00:00,55.85,55.89,55.77,55.77,88200.0,31.5765,31.5991,31.5312,31.5312,88200.0
2006-02-23 12:30:00,55.77,55.97,55.77,55.79,149700.0,31.5312,31.6443,31.5312,31.5425,149700.0
2006-02-23 13:00:00,55.8,55.9,55.73,55.8,89200.0,31.5482,31.6047,31.5086,31.5482,89200.0
2006-02-23 13:30:00,55.8,55.89,55.7,55.87,119000.0,31.5482,31.5991,31.4916,31.5878,119000.0
2006-02-23 14:00:00,55.88,55.9,55.74,55.8,138700.0,31.5934,31.6047,31.5143,31.5482,138700.0
2006-02-23 14:30:00,55.78,55.93,55.75,55.87,126600.0,31.5369,31.6217,31.5199,31.5878,126600.0
2006-02-23 15:00:00,55.87,55.92,55.77,55.91,156500.0,31.5878,31.616,31.5312,31.6104,156500.0
2006-02-23 15:30:00,55.91,55.93,55.8,55.9,355800.0,31.6104,31.6217,31.5482,31.6047,355800.0
2006-02-24 09:30:00,56.15,56.3,56.0,56.13,268900.0,31.7461,31.8309,31.6613,31.7348,268900.0
2006-02-24 10:00:00,56.13,56.2,55.9,55.92,130100.0,31.7348,31.7743,31.6047,31.616,130100.0
2006-02-24 10:30:00,55.91,56.0,55.81,55.98,903000.0,31.6104,31.6613,31.5538,31.65,903000.0
2006-02-24 11:00:00,55.98,56.23,55.97,56.05,92100.0,31.65,31.7913,31.6443,31.6895,92100.0
2006-02-24 11:30:00,56.08,56.14,55.96,56.12,71700.0,31.7065,31.7404,31.6386,31.7291,71700.0
2006-02-24 12:00:00,56.1,56.15,56.05,56.11,51400.0,31.7178,31.7461,31.6895,31.7235,51400.0
2006-02-24 12:30:00,56.12,56.18,56.09,56.14,54800.0,31.7291,31.763,31.7121,31.7404,54800.0
2006-02-24 13:00:00,56.14,56.17,55.93,55.95,147700.0,31.7404,31.7574,31.6217,31.633,147700.0
2006-02-24 13:30:00,55.95,55.97,55.88,55.9,124600.0,31.633,31.6443,31.5934,31.6047,124600.0
2006-02-24 14:00:00,55.92,55.99,55.87,55.99,74600.0,31.616,31.6556,31.5878,31.6556,74600.0
2006-02-24 14:30:00,55.98,56.25,55.96,56.25,112700.0,31.65,31.8026,31.6386,31.8026,112700.0
2006-02-24 15:00:00,56.25,56.25,56.1,56.12,124200.0,31.8026,31.8026,31.7178,31.7291,124200.0
2006-02-24 15:30:00,56.14,56.15,56.0,56.05,172800.0,31.7404,31.7461,31.6613,31.6895,172800.0
2006-02-27 09:30:00,55.91,56.42,55.91,56.3,149100.0,31.6104,31.8987,31.6104,31.8309,149100.0
2006-02-27 10:00:00,56.32,56.43,56.1,56.34,146100.0,31.8422,31.9044,31.7178,31.8535,146100.0
2006-02-27 10:30:00,56.35,56.4,56.27,56.36,131300.0,31.8591,31.8874,31.8139,31.8648,131300.0
2006-02-27 11:00:00,56.37,56.83,56.37,56.83,189300.0,31.8704,32.1305,31.8704,32.1305,189300.0
2006-02-27 11:30:00,56.82,56.84,56.72,56.82,186600.0,32.1249,32.1362,32.0683,32.1249,186600.0
2006-02-27 12:00:00,56.81,56.98,56.8,56.95,80300.0,32.1192,32.2153,32.1136,32.1984,80300.0
2006-02-27 12:30:00,56.96,57.0,56.9,56.98,123700.0,32.204,32.2266,32.1701,32.2153,123700.0
2006-02-27 13:00:00,56.98,57.0,56.94,57.0,143500.0,32.2153,32.2266,32.1927,32.2266,143500.0
2006-02-27 13:30:00,57.0,57.01,56.86,56.97,116500.0,32.2266,32.2323,32.1475,32.2097,116500.0
2006-02-27 14:00:00,56.97,57.07,56.79,56.99,148900.0,32.2097,32.2662,32.1079,32.221,148900.0
2006-02-27 14:30:00,56.99,57.0,56.87,56.96,235100.0,32.221,32.2266,32.1531,32.204,235100.0
2006-02-27 15:00:00,56.97,57.0,56.85,56.9,251100.0,32.2097,32.2266,32.1418,32.1701,251100.0
2006-02-27 15:30:00,56.91,56.93,56.69,56.74,422200.0,32.1758,32.1871,32.0514,32.0796,422200.0
2006-02-28 09:30:00,56.87,56.9,56.25,56.3,324900.0,32.1531,32.1701,31.8026,31.8309,324900.0
2006-02-28 10:00:00,56.29,56.3,56.08,56.08,211600.0,31.8252,31.8309,31.7065,31.7065,211600.0
2006-02-28 10:30:00,56.08,56.11,55.76,55.77,250600.0,31.7065,31.7235,31.5256,31.5312,250600.0
2006-02-28 11:00:00,55.77,55.99,55.75,55.89,355700.0,31.5312,31.6556,31.5199,31.5991,355700.0
2006-02-28 11:30:00,55.9,55.94,55.7,55.73,194500.0,31.6047,31.6273,31.4916,31.5086,194500.0
2006-02-28 12:00:00,55.74,55.74,55.62,55.74,163000.0,31.5143,31.5143,31.4464,31.5143,163000.0
2006-02-28 12:30:00,55.72,55.82,55.68,55.73,202400.0,31.503,31.5595,31.4803,31.5086,202400.0
2006-02-28 13:00:00,55.72,55.83,55.69,55.71,196600.0,31.503,31.5651,31.486,31.4973,196600.0
2006-02-28 13:30:00,55.71,55.9,55.7,55.78,233600.0,31.4973,31.6047,31.4916,31.5369,233600.0
2006-02-28 14:00:00,55.79,55.89,55.55,55.65,233800.0,31.5425,31.5991,31.4068,31.4634,233800.0
2006-02-28 14:30:00,55.64,55.71,55.47,55.65,274600.0,31.4577,31.4973,31.3616,31.4634,274600.0
2006-02-28 15:00:00,55.67,55.71,55.45,55.51,310100.0,31.4747,31.4973,31.3503,31.3842,310100.0
2006-02-28 15:30:00,55.52,55.77,55.51,55.59,704100.0,31.3899,31.5312,31.3842,31.4295,704100.0
2006-03-01 09:30:00,55.37,55.62,54.85,54.91,594000.0,31.3051,31.4464,31.0111,31.045,594000.0
2006-03-01 10:00:00,54.9,55.02,54.85,54.95,221800.0,31.0393,31.1072,31.0111,31.0676,221800.0
2006-03-01 10:30:00,54.95,55.49,54.95,55.38,323200.0,31.0676,31.3729,31.0676,31.3107,323200.0
2006-03-01 11:00:00,55.38,55.54,55.33,55.52,330500.0,31.3107,31.4012,31.2825,31.3899,330500.0
2006-03-01 11:30:00,55.53,55.79,55.5,55.59,243800.0,31.3955,31.5425,31.3786,31.4295,243800.0
2006-03-01 12:00:00,55.61,55.62,55.45,55.49,133900.0,31.4408,31.4464,31.3503,31.3729,133900.0
2006-03-01 12:30:00,55.49,55.53,55.45,55.46,1361700.0,31.3729,31.3955,31.3503,31.356,1361700.0
2006-03-01 13:00:00,55.46,55.6,55.45,55.57,118400.0,31.356,31.4351,31.3503,31.4181,118400.0
2006-03-01 13:30:00,55.59,55.64,55.5,55.57,147300.0,31.4295,31.4577,31.3786,31.4181,147300.0
2006-03-01 14:00:00,55.56,55.85,55.53,55.74,248700.0,31.4125,31.5765,31.3955,31.5143,248700.0
2006-03-01 14:30:00,55.76,55.76,55.6,55.72,165400.0,31.5256,31.5256,31.4351,31.503,165400.0
2006-03-01 15:00:00,55.73,55.88,55.67,55.78,183600.0,31.5086,31.5934,31.4747,31.5369,183600.0
2006-03-01 15:30:00,55.79,55.94,55.77,55.87,381400.0,31.5425,31.6273,31.5312,31.5878,381400.0
2006-03-02 09:30:00,55.89,56.03,55.71,55.82,254800.0,31.5991,31.6782,31.4973,31.5595,254800.0
2006-03-02 10:00:00,55.83,56.01,55.73,55.81,172600.0,31.5651,31.6669,31.5086,31.5538,172600.0
2006-03-02 10:30:00,55.8,55.91,55.7,55.74,193600.0,31.5482,31.6104,31.4916,31.5143,193600.0
2006-03-02 11:00:00,55.74,55.94,55.72,55.94,162500.0,31.5143,31.6273,31.503,31.6273,162500.0
2006-03-02 11:30:00,55.96,55.96,55.74,55.8,184200.0,31.6386,31.6386,31.5143,31.5482,184200.0
2006-03-02 12:00:00,55.8,55.82,55.18,55.61,119500.0,31.5482,31.5595,31.1976,31.4408,119500.0
2006-03-02 12:30:00,55.61,55.82,55.6,55.75,124000.0,31.4408,31.5595,31.4351,31.5199,124000.0
2006-03-02 13:00:00,55.75,55.88,55.7,55.7,122800.0,31.5199,31.5934,31.4916,31.4916,122800.0
2006-03-02 13:30:00,55.7,55.8,55.65,55.68,99300.0,31.4916,31.5482,31.4634,31.4803,99300.0
2006-03-02 14:00:00,55.67,55.71,55.58,55.58,143000.0,31.4747,31.4973,31.4238,31.4238,143000.0
2006-03-02 14:30:00,55.58,55.78,55.58,55.75,153900.0,31.4238,31.5369,31.4238,31.5199,153900.0
2006-03-02 15:00:00,55.75,55.87,55.75,55.8,123500.0,31.5199,31.5878,31.5199,31.5482,123500.0
2006-03-02 15:30:00,55.8,55.84,55.71,55.75,235600.0,31.5482,31.5708,31.4973,31.5199,235600.0
2006-03-03 09:30:00,55.5,55.78,55.4,55.65,235400.0,31.3786,31.5369,31.322,31.4634,235400.0
2006-03-03 10:00:00,55.63,55.87,55.63,55.83,115100.0,31.4521,31.5878,31.4521,31.5651,115100.0
2006-03-03 10:30:00,55.84,56.0,55.81,55.89,168900.0,31.5708,31.6613,31.5538,31.5991,168900.0
2006-03-03 11:00:00,55.88,55.97,55.81,55.86,116600.0,31.5934,31.6443,31.5538,31.5821,116600.0
2006-03-03 11:30:00,55.84,55.95,55.79,55.93,116600.0,31.5708,31.633,31.5425,31.6217,116600.0
2006-03-03 12:00:00,55.93,56.19,55.84,56.13,131200.0,31.6217,31.7687,31.5708,31.7348,131200.0
2006-03-03 12:30:00,56.14,56.25,55.99,56.0,73500.0,31.7404,31.8026,31.6556,31.6613,73500.0
2006-03-03 13:00:00,56.0,56.32,55.9,56.27,136400.0,31.6613,31.8422,31.6047,31.8139,136400.0
2006-03-03 13:30:00,56.27,56.37,56.17,56.19,111600.0,31.8139,31.8704,31.7574,31.7687,111600.0
2006-03-03 14:00:00,56.21,56.25,56.09,56.09,101900.0,31.78,31.8026,31.7121,31.7121,101900.0
2006-03-03 14:30:00,56.09,56.14,56.0,56.05,141700.0,31.7121,31.7404,31.6613,31.6895,141700.0
2006-03-03 15:00:00,56.03,56.05,55.73,55.74,193300.0,31.6782,31.6895,31.5086,31.5143,193300.0
2006-03-03 15:30:00,55.74,55.91,55.64,55.68,408500.0,31.5143,31.6104,31.4577,31.4803,408500.0
2006-03-06 09:30:00,56.0,56.38,55.8,55.84,503100.0,31.6613,31.8761,31.5482,31.5708,503100.0
2006-03-06 10:00:00,55.84,56.09,55.78,55.96,400100.0,31.5708,31.7121,31.5369,31.6386,400100.0
2006-03-06 10:30:00,55.97,56.26,55.97,56.26,194600.0,31.6443,31.8083,31.6443,31.8083,194600.0
2006-03-06 11:00:00,56.3,56.51,56.26,56.48,363400.0,31.8309,31.9496,31.8083,31.9326,363400.0
2006-03-06 11:30:00,56.48,56.68,56.47,56.65,281400.0,31.9326,32.0457,31.927,32.0288,281400.0
2006-03-06 12:00:00,56.64,56.7,56.56,56.67,137700.0,32.0231,32.057,31.9779,32.0401,137700.0
2006-03-06 12:30:00,56.67,56.8,56.66,56.78,146100.0,32.0401,32.1136,32.0344,32.1023,146100.0
2006-03-06 13:00:00,56.78,56.8,56.64,56.68,151300.0,32.1023,32.1136,32.0231,32.0457,151300.0
2006-03-06 13:30:00,56.66,56.67,56.41,56.49,183900.0,32.0344,32.0401,31.8931,31.9383,183900.0
2006-03-06 14:00:00,56.47,56.5,56.23,56.23,280800.0,31.927,31.9439,31.7913,31.7913,280800.0
2006-03-06 14:30:00,56.23,56.35,56.07,56.3,261400.0,31.7913,31.8591,31.7008,31.8309,261400.0
2006-03-06 15:00:00,56.29,56.72,56.28,56.61,381500.0,31.8252,32.0683,31.8196,32.0061,381500.0
2006-03-06 15:30:00,56.61,56.62,56.4,56.49,419000.0,32.0061,32.0118,31.8874,31.9383,419000.0
2006-03-07 09:30:00,56.49,56.84,56.4,56.68,323600.0,31.9383,32.1362,31.8874,32.0457,323600.0
2006-03-07 10:00:00,56.68,56.91,56.66,56.8,200000.0,32.0457,32.1758,32.0344,32.1136,200000.0
2006-03-07 10:30:00,56.77,56.91,56.6,56.7,276800.0,32.0966,32.1758,32.0005,32.057,276800.0
2006-03-07 11:00:00,56.72,56.79,56.64,56.78,188300.0,32.0683,32.1079,32.0231,32.1023,188300.0
2006-03-07 11:30:00,56.77,56.89,56.71,56.86,283900.0,32.0966,32.1644,32.0627,32.1475,283900.0
2006-03-07 12:00:00,56.86,56.99,56.8,56.81,274200.0,32.1475,32.221,32.1136,32.1192,274200.0
2006-03-07 12:30:00,56.82,56.88,56.74,56.76,170600.0,32.1249,32.1588,32.0796,32.0909,170600.0
2006-03-07 13:00:00,56.77,56.82,56.72,56.77,127300.0,32.0966,32.1249,32.0683,32.0966,127300.0
2006-03-07 13:30:00,56.78,56.94,56.76,56.89,147100.0,32.1023,32.1927,32.0909,32.1644,147100.0
2006-03-07 14:00:00,56.88,56.9,56.71,56.71,322500.0,32.1588,32.1701,32.0627,32.0627,322500.0
2006-03-07 14:30:00,56.71,56.8,56.6,56.74,118300.0,32.0627,32.1136,32.0005,32.0796,118300.0
2006-03-07 15:00:00,56.76,56.78,56.6,56.63,196300.0,32.0909,32.1023,32.0005,32.0174,196300.0
2006-03-07 15:30:00,56.63,56.73,56.58,56.61,436300.0,32.0174,32.074,31.9892,32.0061,436300.0
2006-03-08 09:30:00,56.5,56.97,56.48,56.76,312700.0,31.9439,32.2097,31.9326,32.0909,312700.0
2006-03-08 10:00:00,56.76,56.81,56.47,56.71,211800.0,32.0909,32.1192,31.927,32.0627,211800.0
2006-03-08 10:30:00,56.72,56.77,56.6,56.65,334700.0,32.0683,32.0966,32.0005,32.0288,334700.0
2006-03-08 11:00:00,56.66,56.82,56.61,56.76,214600.0,32.0344,32.1249,32.0061,32.0909,214600.0
2006-03-08 11:30:00,56.74,56.82,56.7,56.81,262600.0,32.0796,32.1249,32.057,32.1192,262600.0
2006-03-08 12:00:00,56.8,56.94,56.8,56.94,132000.0,32.1136,32.1927,32.1136,32.1927,132000.0
2006-03-08 12:30:00,56.94,57.23,56.93,57.11,243500.0,32.1927,32.3567,32.1871,32.2888,243500.0
2006-03-08 13:00:00,57.12,57.17,56.93,56.96,199700.0,32.2945,32.3228,32.1871,32.204,199700.0
2006-03-08 13:30:00,56.96,57.18,56.88,57.08,436100.0,32.204,32.3284,32.1588,32.2719,436100.0
2006-03-08 14:00:00,57.1,57.25,57.01,57.24,226500.0,32.2832,32.368,32.2323,32.3623,226500.0
2006-03-08 14:30:00,57.24,57.5,57.2,57.42,408700.0,32.3623,32.5093,32.3397,32.4641,408700.0
2006-03-08 15:00:00,57.43,57.51,57.31,57.43,347000.0,32.4698,32.515,32.4019,32.4698,347000.0
2006-03-08 15:30:00,57.41,57.49,57.26,57.42,541400.0,32.4584,32.5037,32.3736,32.4641,541400.0
2006-03-09 09:30:00,57.9,57.9,57.12,57.21,375900.0,32.7355,32.7355,32.2945,32.3454,375900.0
2006-03-09 10:00:00,57.21,57.3,56.95,57.2,422200.0,32.3454,32.3963,32.1984,32.3397,422200.0
2006-03-09 10:30:00,57.19,57.47,57.13,57.19,199000.0,32.3341,32.4924,32.3001,32.3341,199000.0
2006-03-09 11:00:00,57.17,57.35,57.13,57.33,108700.0,32.3228,32.4245,32.3001,32.4132,108700.0
2006-03-09 11:30:00,57.32,57.36,57.26,57.27,171400.0,32.4076,32.4302,32.3736,32.3793,171400.0
2006-03-09 12:00:00,57.28,57.28,57.1,57.13,256500.0,32.3849,32.3849,32.2832,32.3001,256500.0
2006-03-09 12:30:00,57.13,57.14,57.02,57.04,223500.0,32.3001,32.3058,32.2379,32.2493,223500.0
2006-03-09 13:00:00,57.03,57.03,56.86,56.87,258400.0,32.2436,32.2436,32.1475,32.1531,258400.0
2006-03-09 13:30:00,56.87,57.13,56.87,57.03,144400.0,32.1531,32.3001,32.1531,32.2436,144400.0
2006-03-09 14:00:00,57.05,57.13,57.0,57.07,151700.0,32.2549,32.3001,32.2266,32.2662,151700.0
2006-03-09 14:30:00,57.07,57.21,56.94,57.1,188300.0,32.2662,32.3454,32.1927,32.2832,188300.0
2006-03-09 15:00:00,57.1,57.16,56.99,57.07,234900.0,32.2832,32.3171,32.221,32.2662,234900.0
2006-03-09 15:30:00,57.08,57.15,57.0,57.08,386100.0,32.2719,32.3114,32.2266,32.2719,386100.0
2006-03-10 09:30:00,57.46,57.6,57.25,57.32,430400.0,32.4867,32.5659,32.368,32.4076,430400.0
2006-03-10 10:00:00,57.33,57.33,57.13,57.29,255400.0,32.4132,32.4132,32.3001,32.3906,255400.0
2006-03-10 10:30:00,57.29,57.35,57.16,57.23,348900.0,32.3906,32.4245,32.3171,32.3567,348900.0
2006-03-10 11:00:00,57.24,57.31,56.93,57.3,285900.0,32.3623,32.4019,32.1871,32.3963,285900.0
2006-03-10 11:30:00,57.29,57.37,57.19,57.26,214200.0,32.3906,32.4358,32.3341,32.3736,214200.0
2006-03-10 12:00:00,57.24,57.33,57.15,57.23,290100.0,32.3623,32.4132,32.3114,32.3567,290100.0
2006-03-10 12:30:00,57.21,57.33,57.21,57.23,139800.0,32.3454,32.4132,32.3454,32.3567,139800.0
2006-03-10 13:00:00,57.25,57.31,57.2,57.28,134300.0,32.368,32.4019,32.3397,32.3849,134300.0
2006-03-10 13:30:00,57.28,57.3,57.14,57.14,225900.0,32.3849,32.3963,32.3058,32.3058,225900.0
2006-03-10 14:00:00,57.15,57.22,57.1,57.1,170900.0,32.3114,32.351,32.2832,32.2832,170900.0
2006-03-10 14:30:00,57.1,57.23,57.05,57.1,202700.0,32.2832,32.3567,32.2549,32.2832,202700.0
2006-03-10 15:00:00,57.1,57.18,56.9,57.08,184700.0,32.2832,32.3284,32.1701,32.2719,184700.0
2006-03-10 15:30:00,57.08,57.25,57.07,57.21,233400.0,32.2719,32.368,32.2662,32.3454,233400.0
2006-03-13 09:30:00,57.53,57.65,57.3,57.41,280400.0,32.5263,32.5941,32.3963,32.4584,280400.0
2006-03-13 10:00:00,57.38,57.53,57.36,57.45,205800.0,32.4415,32.5263,32.4302,32.4811,205800.0
2006-03-13 10:30:00,57.44,57.48,57.23,57.29,145800.0,32.4754,32.498,32.3567,32.3906,145800.0
2006-03-13 11:00:00,57.29,57.3,57.08,57.2,127100.0,32.3906,32.3963,32.2719,32.3397,127100.0
2006-03-13 11:30:00,57.21,57.3,57.15,57.29,204600.0,32.3454,32.3963,32.3114,32.3906,204600.0
2006-03-13 12:00:00,57.29,57.31,57.19,57.24,205300.0,32.3906,32.4019,32.3341,32.3623,205300.0
2006-03-13 12:30:00,57.23,57.27,57.15,57.16,109300.0,32.3567,32.3793,32.3114,32.3171,109300.0
2006-03-13 13:00:00,57.16,57.24,57.11,57.2,131400.0,32.3171,32.3623,32.2888,32.3397,131400.0
2006-03-13 13:30:00,57.2,57.27,57.12,57.18,172900.0,32.3397,32.3793,32.2945,32.3284,172900.0
2006-03-13 14:00:00,57.19,57.3,57.16,57.27,136900.0,32.3341,32.3963,32.3171,32.3793,136900.0
2006-03-13 14:30:00,57.27,57.31,57.19,57.2,189900.0,32.3793,32.4019,32.3341,32.3397,189900.0
2006-03-13 15:00:00,57.21,57.26,57.12,57.16,194900.0,32.3454,32.3736,32.2945,32.3171,194900.0
2006-03-13 15:30:00,57.17,57.24,57.15,57.24,226200.0,32.3228,32.3623,32.3114,32.3623,226200.0
2006-03-14 09:30:00,57.07,57.27,56.85,57.08,318900.0,32.2662,32.3793,32.1418,32.2719,318900.0
2006-03-14 10:00:00,57.08,57.26,57.08,57.15,208300.0,32.2719,32.3736,32.2719,32.3114,208300.0
2006-03-14 10:30:00,57.16,57.28,57.02,57.27,189400.0,32.3171,32.3849,32.2379,32.3793,189400.0
2006-03-14 11:00:00,57.27,57.38,57.15,57.21,306200.0,32.3793,32.4415,32.3114,32.3454,306200.0
2006-03-14 11:30:00,57.22,57.36,57.21,57.29,329800.0,32.351,32.4302,32.3454,32.3906,329800.0
2006-03-14 12:00:00,57.28,57.37,57.28,57.34,105900.0,32.3849,32.4358,32.3849,32.4189,105900.0
2006-03-14 12:30:00,57.34,57.4,57.25,57.37,192600.0,32.4189,32.4528,32.368,32.4358,192600.0
2006-03-14 13:00:00,57.38,57.49,57.24,57.43,243500.0,32.4415,32.5037,32.3623,32.4698,243500.0
2006-03-14 13:30:00,57.43,57.47,57.32,57.34,229300.0,32.4698,32.4924,32.4076,32.4189,229300.0
2006-03-14 14:00:00,57.34,57.5,57.32,57.49,160200.0,32.4189,32.5093,32.4076,32.5037,160200.0
2006-03-14 14:30:00,57.49,57.72,57.42,57.58,338700.0,32.5037,32.6337,32.4641,32.5546,338700.0
2006-03-14 15:00:00,57.58,57.69,57.45,57.49,257600.0,32.5546,32.6168,32.4811,32.5037,257600.0
2006-03-14 15:30:00,57.5,57.66,57.46,57.53,516100.0,32.5093,32.5998,32.4867,32.5263,516100.0
2006-03-15 09:30:00,57.3,57.4,57.08,57.2,386100.0,32.3963,32.4528,32.2719,32.3397,386100.0
2006-03-15 10:00:00,57.22,57.24,57.08,57.15,305300.0,32.351,32.3623,32.2719,32.3114,305300.0
2006-03-15 10:30:00,57.15,57.19,56.96,56.97,341900.0,32.3114,32.3341,32.204,32.2097,341900.0
2006-03-15 11:00:00,56.97,57.06,56.95,56.97,204200.0,32.2097,32.2606,32.1984,32.2097,204200.0
2006-03-15 11:30:00,56.98,57.07,56.75,56.76,360400.0,32.2153,32.2662,32.0853,32.0909,360400.0
2006-03-15 12:00:00,56.77,56.78,56.59,56.64,226700.0,32.0966,32.1023,31.9948,32.0231,226700.0
2006-03-15 12:30:00,56.64,56.69,56.59,56.66,136100.0,32.0231,32.0514,31.9948,32.0344,136100.0
2006-03-15 13:00:00,56.66,56.67,56.45,56.47,185000.0,32.0344,32.0401,31.9157,31.927,185000.0
2006-03-15 13:30:00,56.47,56.75,56.46,56.66,158100.0,31.927,32.0853,31.9213,32.0344,158100.0
2006-03-15 14:00:00,56.66,56.91,56.53,56.89,306300.0,32.0344,32.1758,31.9609,32.1644,306300.0
2006-03-15 14:30:00,56.89,57.0,56.83,56.91,206400.0,32.1644,32.2266,32.1305,32.1758,206400.0
2006-03-15 15:00:00,56.92,57.12,56.91,57.05,328000.0,32.1814,32.2945,32.1758,32.2549,328000.0
2006-03-15 15:30:00,57.04,57.09,56.93,57.0,274400.0,32.2493,32.2775,32.1871,32.2266,274400.0
2006-03-16 09:30:00,57.22,57.22,56.78,56.88,338200.0,32.351,32.351,32.1023,32.1588,338200.0
2006-03-16 10:00:00,56.88,57.18,56.82,57.0,364800.0,32.1588,32.3284,32.1249,32.2266,364800.0
2006-03-16 10:30:00,56.99,57.19,56.99,57.07,176400.0,32.221,32.3341,32.221,32.2662,176400.0
2006-03-16 11:00:00,57.07,57.25,57.06,57.2,125900.0,32.2662,32.368,32.2606,32.3397,125900.0
2006-03-16 11:30:00,57.21,57.22,57.15,57.17,107500.0,32.3454,32.351,32.3114,32.3228,107500.0
2006-03-16 12:00:00,57.17,57.37,57.14,57.34,230000.0,32.3228,32.4358,32.3058,32.4189,230000.0
2006-03-16 12:30:00,57.35,57.38,57.23,57.3,72100.0,32.4245,32.4415,32.3567,32.3963,72100.0
2006-03-16 13:00:00,57.3,57.36,57.2,57.27,106800.0,32.3963,32.4302,32.3397,32.3793,106800.0
2006-03-16 13:30:00,57.27,57.27,57.04,57.17,73800.0,32.3793,32.3793,32.2493,32.3228,73800.0
2006-03-16 14:00:00,57.18,57.32,57.15,57.19,160600.0,32.3284,32.4076,32.3114,32.3341,160600.0
2006-03-16 14:30:00,57.19,57.24,57.11,57.21,88900.0,32.3341,32.3623,32.2888,32.3454,88900.0
2006-03-16 15:00:00,57.21,57.32,57.17,57.29,186500.0,32.3454,32.4076,32.3228,32.3906,186500.0
2006-03-16 15:30:00,57.3,57.35,57.18,57.27,308800.0,32.3963,32.4245,32.3284,32.3793,308800.0
2006-03-17 09:30:00,57.52,57.55,57.12,57.34,1225300.0,32.5206,32.5376,32.2945,32.4189,1225300.0
2006-03-17 10:00:00,57.34,57.49,57.34,57.41,165800.0,32.4189,32.5037,32.4189,32.4584,165800.0
2006-03-17 10:30:00,57.41,57.45,57.15,57.19,162600.0,32.4584,32.4811,32.3114,32.3341,162600.0
2006-03-17 11:00:00,57.18,57.25,57.13,57.2,131300.0,32.3284,32.368,32.3001,32.3397,131300.0
2006-03-17 11:30:00,57.2,57.31,57.16,57.31,126800.0,32.3397,32.4019,32.3171,32.4019,126800.0
2006-03-17 12:00:00,57.28,57.28,57.21,57.24,85800.0,32.3849,32.3849,32.3454,32.3623,85800.0
2006-03-17 12:30:00,57.26,57.34,57.24,57.26,120900.0,32.3736,32.4189,32.3623,32.3736,120900.0
2006-03-17 13:00:00,57.26,57.28,57.2,57.22,102300.0,32.3736,32.3849,32.3397,32.351,102300.0
2006-03-17 13:30:00,57.21,57.26,57.16,57.22,142900.0,32.3454,32.3736,32.3171,32.351,142900.0
2006-03-17 14:00:00,57.22,57.23,57.14,57.15,191500.0,32.351,32.3567,32.3058,32.3114,191500.0
2006-03-17 14:30:00,57.15,57.17,56.99,56.99,285000.0,32.3114,32.3228,32.221,32.221,285000.0
2006-03-17 15:00:00,56.99,57.07,56.94,57.04,163000.0,32.221,32.2662,32.1927,32.2493,163000.0
2006-03-17 15:30:00,57.02,57.12,57.01,57.07,340400.0,32.2379,32.2945,32.2323,32.2662,340400.0
2006-03-20 09:30:00,57.79,57.97,57.61,57.85,562800.0,32.6733,32.7751,32.5715,32.7072,562800.0
2006-03-20 10:00:00,57.85,57.9,57.63,57.67,211700.0,32.7072,32.7355,32.5828,32.6054,211700.0
2006-03-20 10:30:00,57.67,57.84,57.5,57.58,246700.0,32.6054,32.7016,32.5093,32.5546,246700.0
2006-03-20 11:00:00,57.58,57.63,57.4,57.5,253800.0,32.5546,32.5828,32.4528,32.5093,253800.0
2006-03-20 11:30:00,57.53,57.56,57.43,57.51,162500.0,32.5263,32.5433,32.4698,32.515,162500.0
2006-03-20 12:00:00,57.49,57.59,57.45,57.57,144300.0,32.5037,32.5602,32.4811,32.5489,144300.0
2006-03-20 12:30:00,57.6,57.6,57.48,57.57,116500.0,32.5659,32.5659,32.498,32.5489,116500.0
2006-03-20 13:00:00,57.57,57.57,57.43,57.5,100400.0,32.5489,32.5489,32.4698,32.5093,100400.0
2006-03-20 13:30:00,57.49,57.51,57.36,57.38,149800.0,32.5037,32.515,32.4302,32.4415,149800.0
2006-03-20 14:00:00,57.38,57.56,57.36,57.51,198900.0,32.4415,32.5433,32.4302,32.515,198900.0
2006-03-20 14:30:00,57.49,57.54,57.4,57.46,133200.0,32.5037,32.5319,32.4528,32.4867,133200.0
2006-03-20 15:00:00,57.43,57.48,57.4,57.45,168100.0,32.4698,32.498,32.4528,32.4811,168100.0
2006-03-20 15:30:00,57.45,57.52,57.37,57.38,368500.0,32.4811,32.5206,32.4358,32.4415,368500.0
2006-03-21 09:30:00,57.7,57.7,57.32,57.41,272000.0,32.6224,32.6224,32.4076,32.4584,272000.0
2006-03-21 10:00:00,57.4,57.6,57.39,57.52,165100.0,32.4528,32.5659,32.4471,32.5206,165100.0
2006-03-21 10:30:00,57.54,57.65,57.47,57.5,119400.0,32.5319,32.5941,32.4924,32.5093,119400.0
2006-03-21 11:00:00,57.51,57.51,57.32,57.38,120300.0,32.515,32.515,32.4076,32.4415,120300.0
2006-03-21 11:30:00,57.39,57.7,57.38,57.65,104700.0,32.4471,32.6224,32.4415,32.5941,104700.0
2006-03-21 12:00:00,57.64,57.66,57.51,57.63,190200.0,32.5885,32.5998,32.515,32.5828,190200.0
2006-03-21 12:30:00,57.61,57.85,57.59,57.71,121100.0,32.5715,32.7072,32.5602,32.6281,121100.0
2006-03-21 13:00:00,57.71,57.71,57.56,57.65,72500.0,32.6281,32.6281,32.5433,32.5941,72500.0
2006-03-21 13:30:00,57.64,57.65,57.5,57.53,128400.0,32.5885,32.5941,32.5093,32.5263,128400.0
2006-03-21 14:00:00,57.53,57.57,57.33,57.36,229000.0,32.5263,32.5489,32.4132,32.4302,229000.0
2006-03-21 14:30:00,57.37,57.41,57.3,57.36,165600.0,32.4358,32.4584,32.3963,32.4302,165600.0
2006-03-21 15:00:00,57.36,57.56,57.32,57.45,401000.0,32.4302,32.5433,32.4076,32.4811,401000.0
2006-03-21 15:30:00,57.45,57.47,57.26,57.39,558900.0,32.4811,32.4924,32.3736,32.4471,558900.0
2006-03-22 09:30:00,57.75,57.93,57.59,57.84,390600.0,32.6507,32.7524,32.5602,32.7016,390600.0
2006-03-22 10:00:00,57.87,58.28,57.85,58.11,374700.0,32.7185,32.9503,32.7072,32.8542,374700.0
2006-03-22 10:30:00,58.14,58.45,58.04,58.41,371600.0,32.8712,33.0464,32.8146,33.0238,371600.0
2006-03-22 11:00:00,58.4,58.41,58.2,58.29,214700.0,33.0182,33.0238,32.9051,32.956,214700.0
2006-03-22 11:30:00,58.29,58.34,58.24,58.31,157100.0,32.956,32.9842,32.9277,32.9673,157100.0
2006-03-22 12:00:00,58.31,58.36,58.29,58.31,140600.0,32.9673,32.9956,32.956,32.9673,140600.0
2006-03-22 12:30:00,58.32,58.36,58.3,58.33,160500.0,32.9729,32.9956,32.9616,32.9786,160500.0
2006-03-22 13:00:00,58.32,58.44,58.32,58.4,105200.0,32.9729,33.0408,32.9729,33.0182,105200.0
2006-03-22 13:30:00,58.4,58.46,58.38,58.45,145800.0,33.0182,33.0521,33.0069,33.0464,145800.0
2006-03-22 14:00:00,58.45,58.52,58.37,58.47,215000.0,33.0464,33.086,33.0012,33.0577,215000.0
2006-03-22 14:30:00,58.47,58.68,58.47,58.57,368700.0,33.0577,33.1765,33.0577,33.1143,368700.0
2006-03-22 15:00:00,58.63,58.63,58.44,58.47,276000.0,33.1482,33.1482,33.0408,33.0577,276000.0
2006-03-22 15:30:00,58.46,58.57,58.35,58.51,556400.0,33.0521,33.1143,32.9899,33.0804,556400.0
2006-03-23 09:30:00,58.28,58.37,57.9,58.09,265500.0,32.9503,33.0012,32.7355,32.8429,265500.0
2006-03-23 10:00:00,58.08,58.19,57.84,57.89,204600.0,32.8372,32.8994,32.7016,32.7298,204600.0
2006-03-23 10:30:00,57.87,57.9,57.6,57.84,254200.0,32.7185,32.7355,32.5659,32.7016,254200.0
2006-03-23 11:00:00,57.81,58.11,57.81,57.98,275300.0,32.6846,32.8542,32.6846,32.7807,275300.0
2006-03-23 11:30:00,57.98,57.98,57.86,57.9,90800.0,32.7807,32.7807,32.7129,32.7355,90800.0
2006-03-23 12:00:00,57.9,57.96,57.75,57.81,76000.0,32.7355,32.7694,32.6507,32.6846,76000.0
2006-03-23 12:30:00,57.81,58.01,57.81,57.95,150700.0,32.6846,32.7977,32.6846,32.7637,150700.0
2006-03-23 13:00:00,57.95,57.96,57.83,57.83,111500.0,32.7637,32.7694,32.6959,32.6959,111500.0
2006-03-23 13:30:00,57.82,57.92,57.76,57.87,147300.0,32.6903,32.7468,32.6563,32.7185,147300.0
2006-03-23 14:00:00,57.88,57.95,57.75,57.81,163000.0,32.7242,32.7637,32.6507,32.6846,163000.0
2006-03-23 14:30:00,57.82,57.82,57.71,57.78,189900.0,32.6903,32.6903,32.6281,32.6676,189900.0
2006-03-23 15:00:00,57.78,58.14,57.77,58.12,249400.0,32.6676,32.8712,32.662,32.8599,249400.0
2006-03-23 15:30:00,58.12,58.15,57.97,58.06,312500.0,32.8599,32.8768,32.7751,32.8259,312500.0
2006-03-24 09:30:00,58.45,58.7,58.32,58.49,489000.0,33.0464,33.1878,32.9729,33.0691,489000.0
2006-03-24 10:00:00,58.5,58.9,58.45,58.85,232700.0,33.0747,33.3009,33.0464,33.2726,232700.0
2006-03-24 10:30:00,58.85,59.0,58.83,58.96,463100.0,33.2726,33.3574,33.2613,33.3348,463100.0
2006-03-24 11:00:00,58.96,59.24,58.95,59.08,598400.0,33.3348,33.4931,33.3291,33.4026,598400.0
2006-03-24 11:30:00,59.08,59.19,58.85,59.05,202300.0,33.4026,33.4648,33.2726,33.3857,202300.0
2006-03-24 12:00:00,59.05,59.07,58.95,59.01,191500.0,33.3857,33.397,33.3291,33.3631,191500.0
2006-03-24 12:30:00,59.01,59.01,58.85,58.88,181000.0,33.3631,33.3631,33.2726,33.2896,181000.0
2006-03-24 13:00:00,58.89,58.9,58.7,58.84,140700.0,33.2952,33.3009,33.1878,33.2669,140700.0
2006-03-24 13:30:00,58.85,58.93,58.74,58.87,139500.0,33.2726,33.3178,33.2104,33.2839,139500.0
2006-03-24 14:00:00,58.87,58.98,58.8,58.86,165100.0,33.2839,33.3461,33.2443,33.2782,165100.0
2006-03-24 14:30:00,58.86,59.0,58.84,58.95,194000.0,33.2782,33.3574,33.2669,33.3291,194000.0
2006-03-24 15:00:00,58.95,58.96,58.85,58.9,191500.0,33.3291,33.3348,33.2726,33.3009,191500.0
2006-03-24 15:30:00,58.9,58.97,58.78,58.85,456700.0,33.3009,33.3404,33.233,33.2726,456700.0
2006-03-27 09:30:00,58.86,58.86,58.22,58.37,374000.0,33.2782,33.2782,32.9164,33.0012,374000.0
2006-03-27 10:00:00,58.36,58.56,58.21,58.35,320800.0,32.9956,33.1086,32.9107,32.9899,320800.0
2006-03-27 10:30:00,58.5,58.53,58.34,58.44,204500.0,33.0747,33.0917,32.9842,33.0408,204500.0
2006-03-27 11:00:00,58.44,58.69,58.44,58.62,252300.0,33.0408,33.1821,33.0408,33.1426,252300.0
2006-03-27 11:30:00,58.6,58.71,58.37,58.68,260000.0,33.1312,33.1934,33.0012,33.1765,260000.0
2006-03-27 12:00:00,58.68,58.69,58.42,58.59,188300.0,33.1765,33.1821,33.0295,33.1256,188300.0
2006-03-27 12:30:00,58.58,58.86,58.45,58.54,97600.0,33.1199,33.2782,33.0464,33.0973,97600.0
2006-03-27 13:00:00,58.54,58.63,58.53,58.59,90400.0,33.0973,33.1482,33.0917,33.1256,90400.0
2006-03-27 13:30:00,58.59,58.97,58.58,58.8,312300.0,33.1256,33.3404,33.1199,33.2443,312300.0
2006-03-27 14:00:00,58.79,58.85,58.43,58.59,249800.0,33.2387,33.2726,33.0351,33.1256,249800.0
2006-03-27 14:30:00,58.59,58.68,58.57,58.66,272300.0,33.1256,33.1765,33.1143,33.1652,272300.0
2006-03-27 15:00:00,58.67,58.75,58.57,58.62,199900.0,33.1708,33.2161,33.1143,33.1426,199900.0
2006-03-27 15:30:00,58.62,58.73,58.58,58.67,241100.0,33.1426,33.2047,33.1199,33.1708,241100.0
2006-03-28 09:30:00,57.19,57.7,57.05,57.09,1226900.0,32.3341,32.6224,32.2549,32.2775,1226900.0
2006-03-28 10:00:00,57.09,57.19,56.82,56.89,842200.0,32.2775,32.3341,32.1249,32.1644,842200.0
2006-03-28 10:30:00,56.89,56.91,56.65,56.7,557300.0,32.1644,32.1758,32.0288,32.057,557300.0
2006-03-28 11:00:00,56.72,56.72,56.05,56.37,635500.0,32.0683,32.0683,31.6895,31.8704,635500.0
2006-03-28 11:30:00,56.37,56.75,56.36,56.6,612200.0,31.8704,32.0853,31.8648,32.0005,612200.0
2006-03-28 12:00:00,56.6,56.7,56.52,56.66,278800.0,32.0005,32.057,31.9553,32.0344,278800.0
2006-03-28 12:30:00,56.66,56.76,56.53,56.54,245800.0,32.0344,32.0909,31.9609,31.9666,245800.0
2006-03-28 13:00:00,56.55,56.59,56.47,56.5,245200.0,31.9722,31.9948,31.927,31.9439,245200.0
2006-03-28 13:30:00,56.49,56.49,56.27,56.3,282500.0,31.9383,31.9383,31.8139,31.8309,282500.0
2006-03-28 14:00:00,56.29,56.35,56.0,56.11,506400.0,31.8252,31.8591,31.6613,31.7235,506400.0
2006-03-28 14:30:00,56.1,56.5,56.03,56.49,601600.0,31.7178,31.9439,31.6782,31.9383,601600.0
2006-03-28 15:00:00,56.48,56.73,56.35,56.42,648200.0,31.9326,32.074,31.8591,31.8987,648200.0
2006-03-28 15:30:00,56.42,56.44,56.23,56.39,512000.0,31.8987,31.91,31.7913,31.8818,512000.0
2006-03-29 09:30:00,56.08,56.17,55.25,55.4,632600.0,31.7065,31.7574,31.2372,31.322,632600.0
2006-03-29 10:00:00,55.39,55.85,55.35,55.77,538900.0,31.3164,31.5765,31.2938,31.5312,538900.0
2006-03-29 10:30:00,55.73,55.75,55.31,55.64,376500.0,31.5086,31.5199,31.2711,31.4577,376500.0
2006-03-29 11:00:00,55.6,55.84,55.5,55.82,304900.0,31.4351,31.5708,31.3786,31.5595,304900.0
2006-03-29 11:30:00,55.82,56.07,55.82,55.92,367700.0,31.5595,31.7008,31.5595,31.616,367700.0
2006-03-29 12:00:00,55.92,55.93,55.7,55.7,165200.0,31.616,31.6217,31.4916,31.4916,165200.0
2006-03-29 12:30:00,55.7,55.72,55.5,55.6,214000.0,31.4916,31.503,31.3786,31.4351,214000.0
2006-03-29 13:00:00,55.6,55.87,55.6,55.85,252400.0,31.4351,31.5878,31.4351,31.5765,252400.0
2006-03-29 13:30:00,55.85,55.94,55.8,55.88,143300.0,31.5765,31.6273,31.5482,31.5934,143300.0
2006-03-29 14:00:00,55.88,56.01,55.88,55.99,611400.0,31.5934,31.6669,31.5934,31.6556,611400.0
2006-03-29 14:30:00,55.99,56.14,55.96,56.08,1670600.0,31.6556,31.7404,31.6386,31.7065,1670600.0
2006-03-29 15:00:00,56.07,56.28,56.05,56.23,179200.0,31.7008,31.8196,31.6895,31.7913,179200.0
2006-03-29 15:30:00,56.22,56.32,56.12,56.28,463800.0,31.7856,31.8422,31.7291,31.8196,463800.0
2006-03-30 09:30:00,55.9,56.43,55.65,56.42,510200.0,31.6047,31.9044,31.4634,31.8987,510200.0
2006-03-30 10:00:00,56.39,56.7,56.39,56.45,227100.0,31.8818,32.057,31.8818,31.9157,227100.0
2006-03-30 10:30:00,56.45,56.5,55.94,56.2,274100.0,31.9157,31.9439,31.6273,31.7743,274100.0
2006-03-30 11:00:00,56.23,56.27,55.89,56.03,211900.0,31.7913,31.8139,31.5991,31.6782,211900.0
2006-03-30 11:30:00,56.0,56.02,55.79,55.83,256700.0,31.6613,31.6726,31.5425,31.5651,256700.0
2006-03-30 12:00:00,55.83,56.07,55.81,55.94,144500.0,31.5651,31.7008,31.5538,31.6273,144500.0
2006-03-30 12:30:00,55.95,55.96,55.64,55.87,168000.0,31.633,31.6386,31.4577,31.5878,168000.0
2006-03-30 13:00:00,55.87,55.92,55.74,55.87,146500.0,31.5878,31.616,31.5143,31.5878,146500.0
2006-03-30 13:30:00,55.88,55.89,55.68,55.89,157800.0,31.5934,31.5991,31.4803,31.5991,157800.0
2006-03-30 14:00:00,55.87,55.97,55.83,55.96,145600.0,31.5878,31.6443,31.5651,31.6386,145600.0
2006-03-30 14:30:00,55.95,55.96,55.81,55.85,187900.0,31.633,31.6386,31.5538,31.5765,187900.0
2006-03-30 15:00:00,55.84,56.1,55.82,56.07,260000.0,31.5708,31.7178,31.5595,31.7008,260000.0
2006-03-30 15:30:00,56.08,56.12,55.92,55.96,378300.0,31.7065,31.7291,31.616,31.6386,378300.0
2006-03-31 09:30:00,55.9,56.26,55.84,56.09,566800.0,31.6047,31.8083,31.5708,31.7121,566800.0
2006-03-31 10:00:00,56.12,56.17,55.7,55.73,506100.0,31.7291,31.7574,31.4916,31.5086,506100.0
2006-03-31 10:30:00,55.73,56.05,55.68,55.72,513900.0,31.5086,31.6895,31.4803,31.503,513900.0
2006-03-31 11:00:00,55.72,55.75,55.58,55.59,215900.0,31.503,31.5199,31.4238,31.4295,215900.0
2006-03-31 11:30:00,55.59,55.61,55.49,55.49,156900.0,31.4295,31.4408,31.3729,31.3729,156900.0
2006-03-31 12:00:00,55.51,55.55,55.36,55.45,242300.0,31.3842,31.4068,31.2994,31.3503,242300.0
2006-03-31 12:30:00,55.45,55.6,55.44,55.51,313100.0,31.3503,31.4351,31.3446,31.3842,313100.0
2006-03-31 13:00:00,55.51,55.55,55.32,55.38,299800.0,31.3842,31.4068,31.2768,31.3107,299800.0
2006-03-31 13:30:00,55.39,55.39,55.24,55.29,180500.0,31.3164,31.3164,31.2316,31.2598,180500.0
2006-03-31 14:00:00,55.3,55.36,55.28,55.29,220000.0,31.2655,31.2994,31.2542,31.2598,220000.0
2006-03-31 14:30:00,55.29,55.46,55.28,55.41,264600.0,31.2598,31.356,31.2542,31.3277,264600.0
2006-03-31 15:00:00,55.4,55.46,55.31,55.4,264800.0,31.322,31.356,31.2711,31.322,264800.0
2006-03-31 15:30:00,55.4,55.45,55.2,55.31,767700.0,31.322,31.3503,31.209,31.2711,767700.0
2006-04-03 09:30:00,55.65,55.9,55.35,55.54,356200.0,31.4634,31.6047,31.2938,31.4012,356200.0
2006-04-03 10:00:00,55.54,55.56,55.06,55.15,387900.0,31.4012,31.4125,31.1298,31.1807,387900.0
2006-04-03 10:30:00,55.16,55.58,55.16,55.25,309500.0,31.1863,31.4238,31.1863,31.2372,309500.0
2006-04-03 11:00:00,55.27,55.44,55.21,55.41,300000.0,31.2485,31.3446,31.2146,31.3277,300000.0
2006-04-03 11:30:00,55.4,55.48,55.36,55.46,163300.0,31.322,31.3673,31.2994,31.356,163300.0
2006-04-03 12:00:00,55.46,55.52,55.41,55.49,141900.0,31.356,31.3899,31.3277,31.3729,141900.0
2006-04-03 12:30:00,55.5,55.54,55.42,55.48,228100.0,31.3786,31.4012,31.3333,31.3673,228100.0
2006-04-03 13:00:00,55.48,55.59,55.46,55.53,188700.0,31.3673,31.4295,31.356,31.3955,188700.0
2006-04-03 13:30:00,55.54,55.59,55.52,55.52,146800.0,31.4012,31.4295,31.3899,31.3899,146800.0
2006-04-03 14:00:00,55.53,55.63,55.49,55.52,208700.0,31.3955,31.4521,31.3729,31.3899,208700.0
2006-04-03 14:30:00,55.52,55.55,55.47,55.54,252000.0,31.3899,31.4068,31.3616,31.4012,252000.0
2006-04-03 15:00:00,55.55,55.58,55.48,55.5,318400.0,31.4068,31.4238,31.3673,31.3786,318400.0
2006-04-03 15:30:00,55.49,55.55,55.15,55.23,533700.0,31.3729,31.4068,31.1807,31.2259,533700.0
2006-04-04 09:30:00,55.2,55.31,54.66,55.01,432500.0,31.209,31.2711,30.9037,31.1015,432500.0
2006-04-04 10:00:00,55.01,55.15,54.77,54.9,254600.0,31.1015,31.1807,30.9658,31.0393,254600.0
2006-04-04 10:30:00,54.88,54.98,54.65,54.66,227700.0,31.028,31.0846,30.898,30.9037,227700.0
2006-04-04 11:00:00,54.66,54.87,54.64,54.86,491300.0,30.9037,31.0224,30.8923,31.0167,491300.0
2006-04-04 11:30:00,54.86,55.04,54.85,55.02,237400.0,31.0167,31.1185,31.0111,31.1072,237400.0
2006-04-04 12:00:00,55.04,55.36,55.03,55.29,215500.0,31.1185,31.2994,31.1128,31.2598,215500.0
2006-04-04 12:30:00,55.29,55.31,54.87,55.16,344800.0,31.2598,31.2711,31.0224,31.1863,344800.0
2006-04-04 13:00:00,55.15,55.17,54.98,55.01,289700.0,31.1807,31.192,31.0846,31.1015,289700.0
2006-04-04 13:30:00,55.01,55.14,54.99,55.09,186300.0,31.1015,31.175,31.0902,31.1468,186300.0
2006-04-04 14:00:00,55.11,55.25,55.0,55.22,217200.0,31.1581,31.2372,31.0959,31.2203,217200.0
2006-04-04 14:30:00,55.24,55.29,54.98,55.25,236000.0,31.2316,31.2598,31.0846,31.2372,236000.0
2006-04-04 15:00:00,55.25,55.41,55.12,55.14,256600.0,31.2372,31.3277,31.1637,31.175,256600.0
2006-04-04 15:30:00,55.13,55.42,55.05,55.13,579100.0,31.1694,31.3333,31.1241,31.1694,579100.0
2006-04-05 09:30:00,55.41,55.63,54.97,55.38,446600.0,31.3277,31.4521,31.0789,31.3107,446600.0
2006-04-05 10:00:00,55.4,55.49,55.22,55.33,343000.0,31.322,31.3729,31.2203,31.2825,343000.0
2006-04-05 10:30:00,55.33,55.39,55.07,55.07,275700.0,31.2825,31.3164,31.1355,31.1355,275700.0
2006-04-05 11:00:00,55.07,55.1,54.96,54.96,229000.0,31.1355,31.1524,31.0733,31.0733,229000.0
2006-04-05 11:30:00,54.96,55.14,54.91,55.09,125600.0,31.0733,31.175,31.045,31.1468,125600.0
2006-04-05 12:00:00,55.09,55.15,55.06,55.12,164300.0,31.1468,31.1807,31.1298,31.1637,164300.0
2006-04-05 12:30:00,55.13,55.2,55.11,55.14,105100.0,31.1694,31.209,31.1581,31.175,105100.0
2006-04-05 13:00:00,55.12,55.2,55.05,55.09,132600.0,31.1637,31.209,31.1241,31.1468,132600.0
2006-04-05 13:30:00,55.08,55.13,54.97,55.07,124200.0,31.1411,31.1694,31.0789,31.1355,124200.0
2006-04-05 14:00:00,55.07,55.11,54.97,54.99,155300.0,31.1355,31.1581,31.0789,31.0902,155300.0
2006-04-05 14:30:00,55.0,55.01,54.89,54.9,145700.0,31.0959,31.1015,31.0337,31.0393,145700.0
2006-04-05 15:00:00,54.9,54.97,54.75,54.8,464300.0,31.0393,31.0789,30.9545,30.9828,464300.0
2006-04-05 15:30:00,54.8,54.91,54.66,54.87,732000.0,30.9828,31.045,30.9037,31.0224,732000.0
2006-04-06 09:30:00,55.0,55.2,54.64,54.68,319400.0,31.0959,31.209,30.8923,30.915,319400.0
2006-04-06 10:00:00,54.67,54.68,54.37,54.48,385800.0,30.9093,30.915,30.7397,30.8019,385800.0
2006-04-06 10:30:00,54.47,54.67,54.27,54.5,406700.0,30.7962,30.9093,30.6832,30.8132,406700.0
2006-04-06 11:00:00,54.49,54.87,54.44,54.84,222600.0,30.8075,31.0224,30.7793,31.0054,222600.0
2006-04-06 11:30:00,54.83,55.0,54.75,54.77,172400.0,30.9998,31.0959,30.9545,30.9658,172400.0
2006-04-06 12:00:00,54.77,54.83,54.59,54.71,294700.0,30.9658,30.9998,30.8641,30.9319,294700.0
2006-04-06 12:30:00,54.71,54.72,54.5,54.64,132900.0,30.9319,30.9376,30.8132,30.8923,132900.0
2006-04-06 13:00:00,54.64,54.68,54.55,54.55,113400.0,30.8923,30.915,30.8415,30.8415,113400.0
2006-04-06 13:30:00,54.57,54.59,54.47,54.49,268300.0,30.8528,30.8641,30.7962,30.8075,268300.0
2006-04-06 14:00:00,54.5,54.6,54.45,54.46,269800.0,30.8132,30.8697,30.7849,30.7906,269800.0
2006-04-06 14:30:00,54.46,54.52,54.41,54.48,197400.0,30.7906,30.8245,30.7623,30.8019,197400.0
2006-04-06 15:00:00,54.48,54.5,54.42,54.48,252100.0,30.8019,30.8132,30.768,30.8019,252100.0
2006-04-06 15:30:00,54.48,54.55,54.38,54.48,489700.0,30.8019,30.8415,30.7453,30.8019,489700.0
2006-04-07 09:30:00,54.25,54.41,54.1,54.26,445800.0,30.6718,30.7623,30.587,30.6775,445800.0
2006-04-07 10:00:00,54.27,54.28,53.91,53.96,347400.0,30.6832,30.6888,30.4796,30.5079,347400.0
2006-04-07 10:30:00,53.95,53.97,53.76,53.95,609000.0,30.5022,30.5135,30.3948,30.5022,609000.0
2006-04-07 11:00:00,53.95,54.1,53.81,53.94,373200.0,30.5022,30.587,30.4231,30.4966,373200.0
2006-04-07 11:30:00,53.93,53.93,53.7,53.71,370000.0,30.4909,30.4909,30.3609,30.3665,370000.0
2006-04-07 12:00:00,53.71,53.77,53.57,53.7,325400.0,30.3665,30.4005,30.2874,30.3609,325400.0
2006-04-07 12:30:00,53.73,53.73,53.56,53.57,221800.0,30.3778,30.3778,30.2817,30.2874,221800.0
2006-04-07 13:00:00,53.57,53.7,53.53,53.61,159500.0,30.2874,30.3609,30.2648,30.31,159500.0
2006-04-07 13:30:00,53.59,53.62,53.36,53.51,285700.0,30.2987,30.3157,30.1687,30.2535,285700.0
2006-04-07 14:00:00,53.52,53.77,53.47,53.62,267900.0,30.2591,30.4005,30.2308,30.3157,267900.0
2006-04-07 14:30:00,53.62,53.86,53.61,53.81,221200.0,30.3157,30.4513,30.31,30.4231,221200.0
2006-04-07 15:00:00,53.79,53.79,53.39,53.49,305700.0,30.4118,30.4118,30.1856,30.2422,305700.0
2006-04-07 15:30:00,53.49,53.6,53.45,53.53,481200.0,30.2422,30.3043,30.2195,30.2648,481200.0
2006-04-10 09:30:00,53.6,53.73,53.36,53.52,239400.0,30.3043,30.3778,30.1687,30.2591,239400.0
2006-04-10 10:00:00,53.55,53.64,53.39,53.4,152700.0,30.2761,30.327,30.1856,30.1913,152700.0
2006-04-10 10:30:00,53.41,53.42,53.28,53.37,113600.0,30.1969,30.2026,30.1234,30.1743,113600.0
2006-04-10 11:00:00,53.36,53.51,53.3,53.48,128200.0,30.1687,30.2535,30.1347,30.2365,128200.0
2006-04-10 11:30:00,53.48,53.58,53.43,53.51,127600.0,30.2365,30.293,30.2082,30.2535,127600.0
2006-04-10 12:00:00,53.51,53.58,53.36,53.43,132700.0,30.2535,30.293,30.1687,30.2082,132700.0
2006-04-10 12:30:00,53.42,53.43,53.27,53.34,141900.0,30.2026,30.2082,30.1178,30.1573,141900.0
2006-04-10 13:00:00,53.34,53.35,53.15,53.21,158100.0,30.1573,30.163,30.0499,30.0839,158100.0
2006-04-10 13:30:00,53.2,53.21,53.06,53.1,141800.0,30.0782,30.0839,29.999,30.0217,141800.0
2006-04-10 14:00:00,53.08,53.26,53.08,53.17,172500.0,30.0104,30.1121,30.0104,30.0612,172500.0
2006-04-10 14:30:00,53.17,53.25,53.06,53.19,184300.0,30.0612,30.1065,29.999,30.0725,184300.0
2006-04-10 15:00:00,53.19,53.36,53.17,53.28,272100.0,30.0725,30.1687,30.0612,30.1234,272100.0
2006-04-10 15:30:00,53.27,53.38,53.23,53.33,396000.0,30.1178,30.18,30.0952,30.1517,396000.0
2006-04-11 09:30:00,53.49,53.5,52.99,53.0,173100.0,30.2422,30.2478,29.9595,29.9651,173100.0
2006-04-11 10:00:00,53.0,53.31,52.9,53.3,352300.0,29.9651,30.1404,29.9086,30.1347,352300.0
2006-04-11 10:30:00,53.3,53.47,53.2,53.25,248300.0,30.1347,30.2308,30.0782,30.1065,248300.0
2006-04-11 11:00:00,53.25,53.4,53.25,53.3,231100.0,30.1065,30.1913,30.1065,30.1347,231100.0
2006-04-11 11:30:00,53.3,53.34,53.2,53.32,384400.0,30.1347,30.1573,30.0782,30.146,384400.0
2006-04-11 12:00:00,53.31,53.36,53.3,53.3,228800.0,30.1404,30.1687,30.1347,30.1347,228800.0
2006-04-11 12:30:00,53.31,53.32,53.13,53.13,216400.0,30.1404,30.146,30.0386,30.0386,216400.0
2006-04-11 13:00:00,53.12,53.12,52.84,52.84,241000.0,30.033,30.033,29.8747,29.8747,241000.0
2006-04-11 13:30:00,52.84,52.89,52.65,52.76,255400.0,29.8747,29.9029,29.7672,29.8294,255400.0
2006-04-11 14:00:00,52.76,52.85,52.7,52.83,214600.0,29.8294,29.8803,29.7955,29.869,214600.0
2006-04-11 14:30:00,52.84,52.98,52.84,52.98,278900.0,29.8747,29.9538,29.8747,29.9538,278900.0
2006-04-11 15:00:00,52.97,53.11,52.91,52.99,302700.0,29.9482,30.0273,29.9142,29.9595,302700.0
2006-04-11 15:30:00,52.99,53.2,52.97,53.14,569100.0,29.9595,30.0782,29.9482,30.0443,569100.0
2006-04-12 09:30:00,52.78,53.46,52.78,53.2,236100.0,29.8407,30.2252,29.8407,30.0782,236100.0
2006-04-12 10:00:00,53.18,53.21,52.75,52.78,252100.0,30.0669,30.0839,29.8238,29.8407,252100.0
2006-04-12 10:30:00,52.78,52.87,52.68,52.81,244700.0,29.8407,29.8916,29.7842,29.8577,244700.0
2006-04-12 11:00:00,52.81,53.08,52.5,53.02,315300.0,29.8577,30.0104,29.6824,29.9764,315300.0
2006-04-12 11:30:00,53.02,53.11,52.91,53.1,211600.0,29.9764,30.0273,29.9142,30.0217,211600.0
2006-04-12 12:00:00,53.09,53.21,53.09,53.19,146400.0,30.016,30.0839,30.016,30.0725,146400.0
2006-04-12 12:30:00,53.19,53.39,53.1,53.39,141800.0,30.0725,30.1856,30.0217,30.1856,141800.0
2006-04-12 13:00:00,53.39,53.42,53.31,53.33,207900.0,30.1856,30.2026,30.1404,30.1517,207900.0
2006-04-12 13:30:00,53.33,53.38,53.24,53.38,174400.0,30.1517,30.18,30.1008,30.18,174400.0
2006-04-12 14:00:00,53.38,53.56,53.38,53.55,213500.0,30.18,30.2817,30.18,30.2761,213500.0
2006-04-12 14:30:00,53.56,53.57,53.35,53.42,266500.0,30.2817,30.2874,30.163,30.2026,266500.0
2006-04-12 15:00:00,53.42,53.58,53.3,53.58,231700.0,30.2026,30.293,30.1347,30.293,231700.0
2006-04-12 15:30:00,53.58,53.61,53.39,53.44,319400.0,30.293,30.31,30.1856,30.2139,319400.0
2006-04-13 09:30:00,53.25,53.35,52.9,53.02,310300.0,30.1065,30.163,29.9086,29.9764,310300.0
2006-04-13 10:00:00,53.04,53.19,52.95,53.05,169700.0,29.9877,30.0725,29.9369,29.9934,169700.0
2006-04-13 10:30:00,53.05,53.15,52.95,53.14,125100.0,29.9934,30.0499,29.9369,30.0443,125100.0
2006-04-13 11:00:00,53.14,53.14,52.98,53.03,130100.0,30.0443,30.0443,29.9538,29.9821,130100.0
2006-04-13 11:30:00,53.04,53.05,52.92,52.99,121900.0,29.9877,29.9934,29.9199,29.9595,121900.0
2006-04-13 12:00:00,53.02,53.04,52.9,52.94,91700.0,29.9764,29.9877,29.9086,29.9312,91700.0
2006-04-13 12:30:00,52.93,52.97,52.91,52.94,67700.0,29.9255,29.9482,29.9142,29.9312,67700.0
2006-04-13 13:00:00,52.94,53.1,52.88,53.07,145800.0,29.9312,30.0217,29.8973,30.0047,145800.0
2006-04-13 13:30:00,53.09,53.17,53.05,53.17,70600.0,30.016,30.0612,29.9934,30.0612,70600.0
2006-04-13 14:00:00,53.17,53.21,53.06,53.09,138100.0,30.0612,30.0839,29.999,30.016,138100.0
2006-04-13 14:30:00,53.09,53.16,53.04,53.15,130200.0,30.016,30.0556,29.9877,30.0499,130200.0
2006-04-13 15:00:00,53.15,53.18,53.09,53.12,145000.0,30.0499,30.0669,30.016,30.033,145000.0
2006-04-13 15:30:00,53.13,53.35,53.08,53.23,366900.0,30.0386,30.163,30.0104,30.0952,366900.0
2006-04-17 09:30:00,53.32,53.32,52.94,52.96,177900.0,30.146,30.146,29.9312,29.9425,177900.0
2006-04-17 10:00:00,52.97,53.0,52.85,52.9,143900.0,29.9482,29.9651,29.8803,29.9086,143900.0
2006-04-17 10:30:00,52.91,52.97,52.8,52.92,78700.0,29.9142,29.9482,29.852,29.9199,78700.0
2006-04-17 11:00:00,52.91,52.93,52.7,52.73,112100.0,29.9142,29.9255,29.7955,29.8125,112100.0
2006-04-17 11:30:00,52.72,52.74,52.56,52.7,157000.0,29.8068,29.8181,29.7164,29.7955,157000.0
2006-04-17 12:00:00,52.71,52.85,52.6,52.76,113200.0,29.8012,29.8803,29.739,29.8294,113200.0
2006-04-17 12:30:00,52.75,52.84,52.68,52.78,149800.0,29.8238,29.8747,29.7842,29.8407,149800.0
2006-04-17 13:00:00,52.79,52.81,52.59,52.7,157400.0,29.8464,29.8577,29.7333,29.7955,157400.0
2006-04-17 13:30:00,52.7,52.75,52.43,52.46,163700.0,29.7955,29.8238,29.6429,29.6598,163700.0
2006-04-17 14:00:00,52.45,52.64,52.44,52.51,239100.0,29.6542,29.7616,29.6485,29.6881,239100.0
2006-04-17 14:30:00,52.51,52.66,52.51,52.53,136000.0,29.6881,29.7729,29.6881,29.6994,136000.0
2006-04-17 15:00:00,52.54,52.75,52.52,52.74,150100.0,29.705,29.8238,29.6937,29.8181,150100.0
2006-04-17 15:30:00,52.71,53.04,52.71,53.01,714300.0,29.8012,29.9877,29.8012,29.9708,714300.0
2006-04-18 09:30:00,54.75,54.8,53.95,54.05,1293600.0,30.9545,30.9828,30.5022,30.5588,1293600.0
2006-04-18 10:00:00,54.04,54.6,54.04,54.5,571000.0,30.5531,30.8697,30.5531,30.8132,571000.0
2006-04-18 10:30:00,54.5,54.63,54.15,54.37,486200.0,30.8132,30.8867,30.6153,30.7397,486200.0
2006-04-18 11:00:00,54.35,54.58,54.18,54.57,390300.0,30.7284,30.8584,30.6323,30.8528,390300.0
2006-04-18 11:30:00,54.57,54.62,54.25,54.35,521000.0,30.8528,30.881,30.6718,30.7284,521000.0
2006-04-18 12:00:00,54.35,54.41,54.25,54.3,361300.0,30.7284,30.7623,30.6718,30.7001,361300.0
2006-04-18 12:30:00,54.3,54.36,54.2,54.36,345200.0,30.7001,30.734,30.6436,30.734,345200.0
2006-04-18 13:00:00,54.35,54.41,54.23,54.41,202200.0,30.7284,30.7623,30.6605,30.7623,202200.0
2006-04-18 13:30:00,54.42,54.57,54.37,54.54,350000.0,30.768,30.8528,30.7397,30.8358,350000.0
2006-04-18 14:00:00,54.53,54.78,54.52,54.62,414500.0,30.8302,30.9715,30.8245,30.881,414500.0
2006-04-18 14:30:00,54.61,54.65,54.3,54.35,383400.0,30.8754,30.898,30.7001,30.7284,383400.0
2006-04-18 15:00:00,54.34,54.45,54.24,54.31,545100.0,30.7227,30.7849,30.6662,30.7058,545100.0
2006-04-18 15:30:00,54.33,54.5,54.29,54.49,882700.0,30.7171,30.8132,30.6945,30.8075,882700.0
2006-04-19 09:30:00,54.79,54.79,54.35,54.44,626800.0,30.9771,30.9771,30.7284,30.7793,626800.0
2006-04-19 10:00:00,54.44,54.69,54.44,54.58,552600.0,30.7793,30.9206,30.7793,30.8584,552600.0
2006-04-19 10:30:00,54.55,54.56,54.3,54.5,300600.0,30.8415,30.8471,30.7001,30.8132,300600.0
2006-04-19 11:00:00,54.53,54.62,54.33,54.48,363600.0,30.8302,30.881,30.7171,30.8019,363600.0
2006-04-19 11:30:00,54.49,54.66,54.47,54.56,288600.0,30.8075,30.9037,30.7962,30.8471,288600.0
2006-04-19 12:00:00,54.56,54.62,54.49,54.58,163600.0,30.8471,30.881,30.8075,30.8584,163600.0
2006-04-19 12:30:00,54.57,54.58,54.34,54.47,206700.0,30.8528,30.8584,30.7227,30.7962,206700.0
2006-04-19 13:00:00,54.46,54.49,54.34,54.44,118000.0,30.7906,30.8075,30.7227,30.7793,118000.0
2006-04-19 13:30:00,54.44,54.5,54.41,54.46,106600.0,30.7793,30.8132,30.7623,30.7906,106600.0
2006-04-19 14:00:00,54.46,54.52,54.4,54.52,177600.0,30.7906,30.8245,30.7567,30.8245,177600.0
2006-04-19 14:30:00,54.53,54.66,54.45,54.57,284500.0,30.8302,30.9037,30.7849,30.8528,284500.0
2006-04-19 15:00:00,54.57,54.69,54.56,54.64,263500.0,30.8528,30.9206,30.8471,30.8923,263500.0
2006-04-19 15:30:00,54.64,54.75,54.62,54.65,456400.0,30.8923,30.9545,30.881,30.898,456400.0
2006-04-20 09:30:00,54.65,54.75,53.45,53.74,828200.0,30.898,30.9545,30.2195,30.3835,828200.0
2006-04-20 10:00:00,53.76,53.8,53.47,53.53,722800.0,30.3948,30.4174,30.2308,30.2648,722800.0
2006-04-20 10:30:00,53.53,53.75,53.47,53.69,856100.0,30.2648,30.3892,30.2308,30.3552,856100.0
2006-04-20 11:00:00,53.68,53.68,53.29,53.49,285900.0,30.3496,30.3496,30.1291,30.2422,285900.0
2006-04-20 11:30:00,53.49,53.69,53.42,53.6,479500.0,30.2422,30.3552,30.2026,30.3043,479500.0
2006-04-20 12:00:00,53.6,53.6,53.32,53.36,285900.0,30.3043,30.3043,30.146,30.1687,285900.0
2006-04-20 12:30:00,53.36,53.48,53.19,53.23,190800.0,30.1687,30.2365,30.0725,30.0952,190800.0
2006-04-20 13:00:00,53.23,53.33,53.0,53.33,319000.0,30.0952,30.1517,29.9651,30.1517,319000.0
2006-04-20 13:30:00,53.34,53.57,53.3,53.4,593400.0,30.1573,30.2874,30.1347,30.1913,593400.0
2006-04-20 14:00:00,53.43,53.53,53.31,53.41,207800.0,30.2082,30.2648,30.1404,30.1969,207800.0
2006-04-20 14:30:00,53.41,53.58,53.39,53.47,302600.0,30.1969,30.293,30.1856,30.2308,302600.0
2006-04-20 15:00:00,53.47,53.63,53.43,53.47,463600.0,30.2308,30.3213,30.2082,30.2308,463600.0
2006-04-20 15:30:00,53.47,53.75,53.45,53.66,717300.0,30.2308,30.3892,30.2195,30.3383,717300.0
2006-04-21 09:30:00,53.7,53.7,53.14,53.14,794000.0,30.3609,30.3609,30.0443,30.0443,794000.0
2006-04-21 10:00:00,53.13,53.27,52.91,53.02,438200.0,30.0386,30.1178,29.9142,29.9764,438200.0
2006-04-21 10:30:00,53.02,53.17,52.95,53.13,278700.0,29.9764,30.0612,29.9369,30.0386,278700.0
2006-04-21 11:00:00,53.1,53.23,52.79,52.86,308600.0,30.0217,30.0952,29.8464,29.886,308600.0
2006-04-21 11:30:00,52.87,52.97,52.77,52.8,324700.0,29.8916,29.9482,29.8351,29.852,324700.0
2006-04-21 12:00:00,52.81,52.92,52.74,52.92,213500.0,29.8577,29.9199,29.8181,29.9199,213500.0
2006-04-21 12:30:00,52.92,53.02,52.77,52.84,221000.0,29.9199,29.9764,29.8351,29.8747,221000.0
2006-04-21 13:00:00,52.83,52.89,52.75,52.81,154500.0,29.869,29.9029,29.8238,29.8577,154500.0
2006-04-21 13:30:00,52.81,52.86,52.75,52.8,211300.0,29.8577,29.886,29.8238,29.852,211300.0
2006-04-21 14:00:00,52.8,52.8,52.64,52.7,481000.0,29.852,29.852,29.7616,29.7955,481000.0
2006-04-21 14:30:00,52.68,52.89,52.68,52.79,518300.0,29.7842,29.9029,29.7842,29.8464,518300.0
2006-04-21 15:00:00,52.79,53.0,52.79,52.91,266000.0,29.8464,29.9651,29.8464,29.9142,266000.0
2006-04-21 15:30:00,52.91,53.05,52.84,52.93,820800.0,29.9142,29.9934,29.8747,29.9255,820800.0
2006-04-24 09:30:00,52.83,53.23,52.82,52.98,303200.0,29.869,30.0952,29.8634,29.9538,303200.0
2006-04-24 10:00:00,52.99,53.08,52.77,52.82,226400.0,29.9595,30.0104,29.8351,29.8634,226400.0
2006-04-24 10:30:00,52.81,52.91,52.7,52.82,176900.0,29.8577,29.9142,29.7955,29.8634,176900.0
2006-04-24 11:00:00,52.82,52.84,52.46,52.55,216900.0,29.8634,29.8747,29.6598,29.7107,216900.0
2006-04-24 11:30:00,52.53,52.54,52.25,52.25,371600.0,29.6994,29.705,29.5411,29.5411,371600.0
2006-04-24 12:00:00,52.25,52.34,52.06,52.27,414400.0,29.5411,29.592,29.4337,29.5524,414400.0
2006-04-24 12:30:00,52.27,52.5,52.26,52.46,184500.0,29.5524,29.6824,29.5467,29.6598,184500.0
2006-04-24 13:00:00,52.45,52.58,52.31,52.46,130400.0,29.6542,29.7277,29.575,29.6598,130400.0
2006-04-24 13:30:00,52.44,52.62,52.37,52.59,108900.0,29.6485,29.7503,29.6089,29.7333,108900.0
2006-04-24 14:00:00,52.57,52.61,52.45,52.53,168800.0,29.722,29.7446,29.6542,29.6994,168800.0
2006-04-24 14:30:00,52.53,52.59,52.44,52.51,142700.0,29.6994,29.7333,29.6485,29.6881,142700.0
2006-04-24 15:00:00,52.51,52.54,52.41,52.49,176100.0,29.6881,29.705,29.6315,29.6768,176100.0
2006-04-24 15:30:00,52.5,52.55,52.43,52.54,399300.0,29.6824,29.7107,29.6429,29.705,399300.0
2006-04-25 09:30:00,52.82,52.82,52.3,52.41,163200.0,29.8634,29.8634,29.5694,29.6315,163200.0
2006-04-25 10:00:00,52.41,52.45,52.07,52.14,164500.0,29.6315,29.6542,29.4393,29.4789,164500.0
2006-04-25 10:30:00,52.13,52.47,52.1,52.34,155000.0,29.4732,29.6655,29.4563,29.592,155000.0
2006-04-25 11:00:00,52.34,52.45,52.25,52.4,125900.0,29.592,29.6542,29.5411,29.6259,125900.0
2006-04-25 11:30:00,52.38,52.44,52.18,52.18,98100.0,29.6146,29.6485,29.5015,29.5015,98100.0
2006-04-25 12:00:00,52.18,52.19,52.07,52.15,120400.0,29.5015,29.5072,29.4393,29.4845,120400.0
2006-04-25 12:30:00,52.15,52.18,52.06,52.08,105600.0,29.4845,29.5015,29.4337,29.445,105600.0
2006-04-25 13:00:00,52.09,52.15,52.01,52.07,136900.0,29.4506,29.4845,29.4054,29.4393,136900.0
2006-04-25 13:30:00,52.07,52.23,52.04,52.14,158400.0,29.4393,29.5298,29.4224,29.4789,158400.0
2006-04-25 14:00:00,52.15,52.24,52.05,52.13,122200.0,29.4845,29.5354,29.428,29.4732,122200.0
2006-04-25 14:30:00,52.13,52.24,52.06,52.15,180600.0,29.4732,29.5354,29.4337,29.4845,180600.0
2006-04-25 15:00:00,52.15,52.16,51.97,52.03,203600.0,29.4845,29.4902,29.3828,29.4167,203600.0
2006-04-25 15:30:00,52.02,52.22,52.01,52.22,349500.0,29.411,29.5241,29.4054,29.5241,349500.0
2006-04-26 09:30:00,52.48,52.66,52.23,52.26,327600.0,29.6711,29.7729,29.5298,29.5467,327600.0
2006-04-26 10:00:00,52.25,52.26,52.07,52.23,273400.0,29.5411,29.5467,29.4393,29.5298,273400.0
2006-04-26 10:30:00,52.23,52.5,52.14,52.21,286700.0,29.5298,29.6824,29.4789,29.5185,286700.0
2006-04-26 11:00:00,52.22,52.29,52.14,52.23,154000.0,29.5241,29.5637,29.4789,29.5298,154000.0
2006-04-26 11:30:00,52.25,52.47,52.23,52.4,131400.0,29.5411,29.6655,29.5298,29.6259,131400.0
2006-04-26 12:00:00,52.39,52.4,52.27,52.36,91800.0,29.6202,29.6259,29.5524,29.6033,91800.0
2006-04-26 12:30:00,52.35,52.42,52.26,52.3,53800.0,29.5976,29.6372,29.5467,29.5694,53800.0
2006-04-26 13:00:00,52.29,52.37,52.24,52.25,70100.0,29.5637,29.6089,29.5354,29.5411,70100.0
2006-04-26 13:30:00,52.26,52.4,52.23,52.4,123500.0,29.5467,29.6259,29.5298,29.6259,123500.0
2006-04-26 14:00:00,52.39,52.45,52.16,52.23,343100.0,29.6202,29.6542,29.4902,29.5298,343100.0
2006-04-26 14:30:00,52.24,52.25,52.1,52.14,120800.0,29.5354,29.5411,29.4563,29.4789,120800.0
2006-04-26 15:00:00,52.15,52.19,52.07,52.1,156400.0,29.4845,29.5072,29.4393,29.4563,156400.0
2006-04-26 15:30:00,52.1,52.25,52.05,52.19,195600.0,29.4563,29.5411,29.428,29.5072,195600.0
2006-04-27 09:30:00,50.92,52.62,50.92,52.53,349500.0,28.7891,29.7503,28.7891,29.6994,349500.0
2006-04-27 10:00:00,52.48,52.8,52.39,52.44,338300.0,29.6711,29.852,29.6202,29.6485,338300.0
2006-04-27 10:30:00,52.43,52.53,52.23,52.38,216700.0,29.6429,29.6994,29.5298,29.6146,216700.0
2006-04-27 11:00:00,52.39,52.46,52.22,52.35,204500.0,29.6202,29.6598,29.5241,29.5976,204500.0
2006-04-27 11:30:00,52.35,52.74,52.35,52.52,246800.0,29.5976,29.8181,29.5976,29.6937,246800.0
2006-04-27 12:00:00,52.53,52.78,52.53,52.76,214000.0,29.6994,29.8407,29.6994,29.8294,214000.0
2006-04-27 12:30:00,52.76,52.97,52.76,52.95,244700.0,29.8294,29.9482,29.8294,29.9369,244700.0
2006-04-27 13:00:00,52.94,53.03,52.83,52.98,241900.0,29.9312,29.9821,29.869,29.9538,241900.0
2006-04-27 13:30:00,52.98,52.99,52.8,52.84,140400.0,29.9538,29.9595,29.852,29.8747,140400.0
2006-04-27 14:00:00,52.84,52.86,52.67,52.75,133900.0,29.8747,29.886,29.7785,29.8238,133900.0
2006-04-27 14:30:00,52.75,52.91,52.69,52.88,351900.0,29.8238,29.9142,29.7899,29.8973,351900.0
2006-04-27 15:00:00,52.88,52.93,52.73,52.8,283500.0,29.8973,29.9255,29.8125,29.852,283500.0
2006-04-27 15:30:00,52.8,52.84,52.63,52.74,488500.0,29.852,29.8747,29.7559,29.8181,488500.0
2006-04-28 09:30:00,52.65,52.67,52.39,52.54,273100.0,29.7672,29.7785,29.6202,29.705,273100.0
2006-04-28 10:00:00,52.54,53.08,52.54,53.02,642300.0,29.705,30.0104,29.705,29.9764,642300.0
2006-04-28 10:30:00,53.02,53.17,52.95,53.07,345200.0,29.9764,30.0612,29.9369,30.0047,345200.0
2006-04-28 11:00:00,53.07,53.2,53.02,53.06,473600.0,30.0047,30.0782,29.9764,29.999,473600.0
2006-04-28 11:30:00,53.07,53.13,52.75,53.04,228700.0,30.0047,30.0386,29.8238,29.9877,228700.0
2006-04-28 12:00:00,53.04,53.04,52.95,52.96,133900.0,29.9877,29.9877,29.9369,29.9425,133900.0
2006-04-28 12:30:00,52.97,53.0,52.9,52.94,270300.0,29.9482,29.9651,29.9086,29.9312,270300.0
2006-04-28 13:00:00,52.97,53.05,52.92,53.0,98400.0,29.9482,29.9934,29.9199,29.9651,98400.0
2006-04-28 13:30:00,53.0,53.01,52.93,53.01,155500.0,29.9651,29.9708,29.9255,29.9708,155500.0
2006-04-28 14:00:00,53.0,53.13,53.0,53.02,229500.0,29.9651,30.0386,29.9651,29.9764,229500.0
2006-04-28 14:30:00,53.0,53.08,52.95,53.07,191100.0,29.9651,30.0104,29.9369,30.0047,191100.0
2006-04-28 15:00:00,53.08,53.09,52.94,53.03,185700.0,30.0104,30.016,29.9312,29.9821,185700.0
2006-04-28 15:30:00,53.03,53.15,52.88,52.95,1174500.0,29.9821,30.0499,29.8973,29.9369,1174500.0
2006-05-01 09:30:00,52.51,52.95,52.46,52.54,423900.0,29.6881,29.9369,29.6598,29.705,423900.0
2006-05-01 10:00:00,52.53,52.58,52.24,52.48,352100.0,29.6994,29.7277,29.5354,29.6711,352100.0
2006-05-01 10:30:00,52.47,52.5,52.39,52.41,180700.0,29.6655,29.6824,29.6202,29.6315,180700.0
2006-05-01 11:00:00,52.41,52.48,52.29,52.31,243000.0,29.6315,29.6711,29.5637,29.575,243000.0
2006-05-01 11:30:00,52.32,52.38,52.25,52.3,176800.0,29.5807,29.6146,29.5411,29.5694,176800.0
2006-05-01 12:00:00,52.32,52.34,52.15,52.22,146300.0,29.5807,29.592,29.4845,29.5241,146300.0
2006-05-01 12:30:00,52.22,52.37,52.17,52.37,105700.0,29.5241,29.6089,29.4959,29.6089,105700.0
2006-05-01 13:00:00,52.35,52.41,52.26,52.32,98700.0,29.5976,29.6315,29.5467,29.5807,98700.0
2006-05-01 13:30:00,52.32,52.48,52.26,52.46,94900.0,29.5807,29.6711,29.5467,29.6598,94900.0
2006-05-01 14:00:00,52.46,52.52,52.37,52.51,95100.0,29.6598,29.6937,29.6089,29.6881,95100.0
2006-05-01 14:30:00,52.5,52.63,52.39,52.62,170200.0,29.6824,29.7559,29.6202,29.7503,170200.0
2006-05-01 15:00:00,52.63,52.72,52.26,52.32,221100.0,29.7559,29.8068,29.5467,29.5807,221100.0
2006-05-01 15:30:00,52.3,52.5,52.13,52.31,357800.0,29.5694,29.6824,29.4732,29.575,357800.0
2006-05-02 09:30:00,52.2,52.35,52.12,52.19,255300.0,29.5128,29.5976,29.4676,29.5072,255300.0
2006-05-02 10:00:00,52.2,52.29,52.1,52.13,189400.0,29.5128,29.5637,29.4563,29.4732,189400.0
2006-05-02 10:30:00,52.14,52.18,52.01,52.1,210000.0,29.4789,29.5015,29.4054,29.4563,210000.0
2006-05-02 11:00:00,52.1,52.15,52.01,52.12,273000.0,29.4563,29.4845,29.4054,29.4676,273000.0
2006-05-02 11:30:00,52.12,52.27,52.1,52.24,238800.0,29.4676,29.5524,29.4563,29.5354,238800.0
2006-05-02 12:00:00,52.24,52.24,52.09,52.11,154000.0,29.5354,29.5354,29.4506,29.4619,154000.0
2006-05-02 12:30:00,52.12,52.2,52.09,52.16,230400.0,29.4676,29.5128,29.4506,29.4902,230400.0
2006-05-02 13:00:00,52.14,52.22,52.1,52.13,182800.0,29.4789,29.5241,29.4563,29.4732,182800.0
2006-05-02 13:30:00,52.13,52.14,52.01,52.04,310300.0,29.4732,29.4789,29.4054,29.4224,310300.0
2006-05-02 14:00:00,52.04,52.1,51.91,51.91,209100.0,29.4224,29.4563,29.3489,29.3489,209100.0
2006-05-02 14:30:00,51.93,52.03,51.92,51.98,262900.0,29.3602,29.4167,29.3545,29.3884,262900.0
2006-05-02 15:00:00,51.98,52.01,51.88,51.92,288200.0,29.3884,29.4054,29.3319,29.3545,288200.0
2006-05-02 15:30:00,51.92,52.02,51.88,51.95,566900.0,29.3545,29.411,29.3319,29.3715,566900.0
2006-05-03 09:30:00,51.96,52.04,51.85,52.01,274800.0,29.3771,29.4224,29.3149,29.4054,274800.0
2006-05-03 10:00:00,52.01,52.23,51.95,52.15,312100.0,29.4054,29.5298,29.3715,29.4845,312100.0
2006-05-03 10:30:00,52.15,52.2,51.96,52.01,109500.0,29.4845,29.5128,29.3771,29.4054,109500.0
2006-05-03 11:00:00,52.02,52.17,51.92,52.01,112200.0,29.411,29.4959,29.3545,29.4054,112200.0
2006-05-03 11:30:00,52.03,52.03,51.93,51.98,383300.0,29.4167,29.4167,29.3602,29.3884,383300.0
2006-05-03 12:00:00,51.98,52.05,51.95,52.02,186200.0,29.3884,29.428,29.3715,29.411,186200.0
2006-05-03 12:30:00,52.01,52.04,51.99,52.02,103300.0,29.4054,29.4224,29.3941,29.411,103300.0
2006-05-03 13:00:00,52.03,52.05,51.95,51.98,125200.0,29.4167,29.428,29.3715,29.3884,125200.0
2006-05-03 13:30:00,51.98,52.04,51.95,52.02,212100.0,29.3884,29.4224,29.3715,29.411,212100.0
2006-05-03 14:00:00,52.02,52.05,52.0,52.02,117700.0,29.411,29.428,29.3997,29.411,117700.0
2006-05-03 14:30:00,52.01,52.15,52.0,52.02,405500.0,29.4054,29.4845,29.3997,29.411,405500.0
2006-05-03 15:00:00,52.03,52.04,51.92,51.99,386600.0,29.4167,29.4224,29.3545,29.3941,386600.0
2006-05-03 15:30:00,51.99,52.04,51.92,51.97,545000.0,29.3941,29.4224,29.3545,29.3828,545000.0
2006-05-04 09:30:00,52.28,52.3,52.0,52.03,367400.0,29.558,29.5694,29.3997,29.4167,367400.0
2006-05-04 10:00:00,52.04,52.14,51.91,51.98,741500.0,29.4224,29.4789,29.3489,29.3884,741500.0
2006-05-04 10:30:00,51.98,52.0,51.8,51.8,468700.0,29.3884,29.3997,29.2867,29.2867,468700.0
2006-05-04 11:00:00,51.8,52.26,51.03,52.1,2115100.0,29.2867,29.5467,28.8513,29.4563,2115100.0
2006-05-04 11:30:00,52.11,52.22,51.93,52.0,463600.0,29.4619,29.5241,29.3602,29.3997,463600.0
2006-05-04 12:00:00,52.0,52.04,51.88,52.01,273700.0,29.3997,29.4224,29.3319,29.4054,273700.0
2006-05-04 12:30:00,52.02,52.04,51.91,51.97,223000.0,29.411,29.4224,29.3489,29.3828,223000.0
2006-05-04 13:00:00,51.99,52.04,51.85,51.99,256500.0,29.3941,29.4224,29.3149,29.3941,256500.0
2006-05-04 13:30:00,51.99,52.0,51.86,51.96,446100.0,29.3941,29.3997,29.3206,29.3771,446100.0
2006-05-04 14:00:00,51.98,52.06,51.97,52.02,393500.0,29.3884,29.4337,29.3828,29.411,393500.0
2006-05-04 14:30:00,52.0,52.03,51.85,51.99,246500.0,29.3997,29.4167,29.3149,29.3941,246500.0
2006-05-04 15:00:00,51.98,51.99,51.86,51.88,411600.0,29.3884,29.3941,29.3206,29.3319,411600.0
2006-05-04 15:30:00,51.88,52.06,51.86,52.01,506500.0,29.3319,29.4337,29.3206,29.4054,506500.0
2006-05-05 09:30:00,52.42,52.48,52.04,52.27,255900.0,29.6372,29.6711,29.4224,29.5524,255900.0
2006-05-05 10:00:00,52.28,52.34,52.07,52.3,252800.0,29.558,29.592,29.4393,29.5694,252800.0
2006-05-05 10:30:00,52.28,52.47,52.27,52.36,130400.0,29.558,29.6655,29.5524,29.6033,130400.0
2006-05-05 11:00:00,52.36,52.43,52.3,52.42,118900.0,29.6033,29.6429,29.5694,29.6372,118900.0
2006-05-05 11:30:00,52.43,52.65,52.42,52.6,238600.0,29.6429,29.7672,29.6372,29.739,238600.0
2006-05-05 12:00:00,52.6,52.82,52.59,52.74,239100.0,29.739,29.8634,29.7333,29.8181,239100.0
2006-05-05 12:30:00,52.75,52.79,52.62,52.68,193400.0,29.8238,29.8464,29.7503,29.7842,193400.0
2006-05-05 13:00:00,52.7,52.75,52.66,52.73,117800.0,29.7955,29.8238,29.7729,29.8125,117800.0
2006-05-05 13:30:00,52.75,52.86,52.73,52.81,117500.0,29.8238,29.886,29.8125,29.8577,117500.0
2006-05-05 14:00:00,52.8,52.84,52.65,52.66,176900.0,29.852,29.8747,29.7672,29.7729,176900.0
2006-05-05 14:30:00,52.67,52.97,52.66,52.94,184700.0,29.7785,29.9482,29.7729,29.9312,184700.0
2006-05-05 15:00:00,52.94,52.95,52.83,52.87,285600.0,29.9312,29.9369,29.869,29.8916,285600.0
2006-05-05 15:30:00,52.86,53.05,52.86,52.95,637200.0,29.886,29.9934,29.886,29.9369,637200.0
2006-05-08 09:30:00,52.65,52.76,52.51,52.56,809700.0,29.7672,29.8294,29.6881,29.7164,809700.0
2006-05-08 10:00:00,52.58,52.77,52.57,52.75,868600.0,29.7277,29.8351,29.722,29.8238,868600.0
2006-05-08 10:30:00,52.76,52.9,52.71,52.86,395900.0,29.8294,29.9086,29.8012,29.886,395900.0
2006-05-08 11:00:00,52.86,53.12,52.86,53.09,291300.0,29.886,30.033,29.886,30.016,291300.0
2006-05-08 11:30:00,53.08,53.32,53.07,53.13,312800.0,30.0104,30.146,30.0047,30.0386,312800.0
2006-05-08 12:00:00,53.13,53.17,53.01,53.04,484900.0,30.0386,30.0612,29.9708,29.9877,484900.0
2006-05-08 12:30:00,53.05,53.05,52.87,52.92,125600.0,29.9934,29.9934,29.8916,29.9199,125600.0
2006-05-08 13:00:00,52.9,52.94,52.81,52.86,117400.0,29.9086,29.9312,29.8577,29.886,117400.0
2006-05-08 13:30:00,52.86,52.96,52.85,52.89,163000.0,29.886,29.9425,29.8803,29.9029,163000.0
2006-05-08 14:00:00,52.89,52.95,52.86,52.9,177400.0,29.9029,29.9369,29.886,29.9086,177400.0
2006-05-08 14:30:00,52.9,52.97,52.84,52.95,211000.0,29.9086,29.9482,29.8747,29.9369,211000.0
2006-05-08 15:00:00,52.95,53.0,52.85,52.94,368300.0,29.9369,29.9651,29.8803,29.9312,368300.0
2006-05-08 15:30:00,52.95,53.0,52.81,52.87,357900.0,29.9369,29.9651,29.8577,29.8916,357900.0
2006-05-09 09:30:00,52.75,52.84,52.36,52.37,439700.0,29.8238,29.8747,29.6033,29.6089,439700.0
2006-05-09 10:00:00,52.36,52.4,52.12,52.3,329800.0,29.6033,29.6259,29.4676,29.5694,329800.0
2006-05-09 10:30:00,52.3,52.39,52.27,52.3,268800.0,29.5694,29.6202,29.5524,29.5694,268800.0
2006-05-09 11:00:00,52.29,52.4,52.24,52.36,360200.0,29.5637,29.6259,29.5354,29.6033,360200.0
2006-05-09 11:30:00,52.38,52.58,52.33,52.34,215500.0,29.6146,29.7277,29.5863,29.592,215500.0
2006-05-09 12:00:00,52.33,52.34,52.23,52.3,166400.0,29.5863,29.592,29.5298,29.5694,166400.0
2006-05-09 12:30:00,52.28,52.31,52.25,52.28,148400.0,29.558,29.575,29.5411,29.558,148400.0
2006-05-09 13:00:00,52.28,52.31,52.25,52.28,113800.0,29.558,29.575,29.5411,29.558,113800.0
2006-05-09 13:30:00,52.28,52.29,52.17,52.19,145500.0,29.558,29.5637,29.4959,29.5072,145500.0
2006-05-09 14:00:00,52.18,52.21,52.06,52.07,194900.0,29.5015,29.5185,29.4337,29.4393,194900.0
2006-05-09 14:30:00,52.06,52.16,52.0,52.01,267400.0,29.4337,29.4902,29.3997,29.4054,267400.0
2006-05-09 15:00:00,52.02,52.08,51.96,51.99,345300.0,29.411,29.445,29.3771,29.3941,345300.0
2006-05-09 15:30:00,52.0,52.27,51.99,52.19,589300.0,29.3997,29.5524,29.3941,29.5072,589300.0
2006-05-10 09:30:00,52.39,52.52,52.17,52.4,291600.0,29.6202,29.6937,29.4959,29.6259,291600.0
2006-05-10 10:00:00,52.4,52.45,52.28,52.37,153600.0,29.6259,29.6542,29.558,29.6089,153600.0
2006-05-10 10:30:00,52.37,52.4,51.94,51.95,382600.0,29.6089,29.6259,29.3658,29.3715,382600.0
2006-05-10 11:00:00,51.97,51.97,51.85,51.91,457100.0,29.3828,29.3828,29.3149,29.3489,457100.0
2006-05-10 11:30:00,51.91,52.08,51.9,52.02,334400.0,29.3489,29.445,29.3432,29.411,334400.0
2006-05-10 12:00:00,52.0,52.06,51.93,51.97,380300.0,29.3997,29.4337,29.3602,29.3828,380300.0
2006-05-10 12:30:00,51.97,52.03,51.94,52.01,188800.0,29.3828,29.4167,29.3658,29.4054,188800.0
2006-05-10 13:00:00,52.01,52.03,51.99,52.02,133900.0,29.4054,29.4167,29.3941,29.411,133900.0
2006-05-10 13:30:00,52.03,52.03,51.95,51.98,381300.0,29.4167,29.4167,29.3715,29.3884,381300.0
2006-05-10 14:00:00,51.97,52.02,51.77,51.85,374400.0,29.3828,29.411,29.2697,29.3149,374400.0
2006-05-10 14:30:00,51.86,52.16,51.82,52.04,363200.0,29.3206,29.4902,29.298,29.4224,363200.0
2006-05-10 15:00:00,52.04,52.06,51.91,51.97,358000.0,29.4224,29.4337,29.3489,29.3828,358000.0
2006-05-10 15:30:00,51.95,52.05,51.89,52.0,652100.0,29.3715,29.428,29.3375,29.3997,652100.0
2006-05-11 09:30:00,51.46,51.99,51.2,51.28,595100.0,29.3221,29.6241,29.1739,29.2195,595100.0
2006-05-11 10:00:00,51.28,51.36,51.17,51.26,526400.0,29.2195,29.2651,29.1568,29.2081,526400.0
2006-05-11 10:30:00,51.26,51.28,51.11,51.17,481300.0,29.2081,29.2195,29.1227,29.1568,481300.0
2006-05-11 11:00:00,51.18,51.26,51.15,51.25,615400.0,29.1625,29.2081,29.1455,29.2024,615400.0
2006-05-11 11:30:00,51.23,51.25,51.17,51.19,279500.0,29.191,29.2024,29.1568,29.1682,279500.0
2006-05-11 12:00:00,51.19,51.28,51.15,51.25,439400.0,29.1682,29.2195,29.1455,29.2024,439400.0
2006-05-11 12:30:00,51.25,51.3,51.21,51.28,142900.0,29.2024,29.2309,29.1796,29.2195,142900.0
2006-05-11 13:00:00,51.27,51.28,51.18,51.26,248900.0,29.2138,29.2195,29.1625,29.2081,248900.0
2006-05-11 13:30:00,51.25,51.28,51.2,51.28,226300.0,29.2024,29.2195,29.1739,29.2195,226300.0
2006-05-11 14:00:00,51.28,51.28,51.19,51.22,172900.0,29.2195,29.2195,29.1682,29.1853,172900.0
2006-05-11 14:30:00,51.22,51.3,51.18,51.26,328900.0,29.1853,29.2309,29.1625,29.2081,328900.0
2006-05-11 15:00:00,51.25,51.26,51.14,51.16,673100.0,29.2024,29.2081,29.1398,29.1512,673100.0
2006-05-11 15:30:00,51.17,51.2,51.05,51.12,1133800.0,29.1568,29.1739,29.0885,29.1284,1133800.0
2006-05-12 09:30:00,51.1,51.4,51.01,51.29,636300.0,29.117,29.2879,29.0657,29.2252,636300.0
2006-05-12 10:00:00,51.28,51.47,51.18,51.3,425500.0,29.2195,29.3278,29.1625,29.2309,425500.0
2006-05-12 10:30:00,51.3,51.3,51.12,51.22,468000.0,29.2309,29.2309,29.1284,29.1853,468000.0
2006-05-12 11:00:00,51.22,51.31,51.11,51.13,365200.0,29.1853,29.2366,29.1227,29.1341,365200.0
2006-05-12 11:30:00,51.12,51.16,50.8,50.95,394800.0,29.1284,29.1512,28.946,29.0315,394800.0
2006-05-12 12:00:00,50.94,51.04,50.88,50.9,252100.0,29.0258,29.0828,28.9916,29.003,252100.0
2006-05-12 12:30:00,50.9,50.93,50.65,50.71,383800.0,29.003,29.0201,28.8606,28.8947,383800.0
2006-05-12 13:00:00,50.71,50.79,50.66,50.74,172400.0,28.8947,28.9403,28.8662,28.9118,172400.0
2006-05-12 13:30:00,50.73,50.78,50.59,50.6,242800.0,28.9061,28.9346,28.8264,28.8321,242800.0
2006-05-12 14:00:00,50.6,50.67,50.43,50.48,508100.0,28.8321,28.8719,28.7352,28.7637,508100.0
2006-05-12 14:30:00,50.48,50.48,50.3,50.35,465900.0,28.7637,28.7637,28.6611,28.6896,465900.0
2006-05-12 15:00:00,50.35,50.49,50.26,50.35,420000.0,28.6896,28.7694,28.6383,28.6896,420000.0
2006-05-12 15:30:00,50.34,50.44,50.31,50.42,770400.0,28.6839,28.7409,28.6668,28.7295,770400.0
2006-05-15 09:30:00,50.5,51.24,50.45,50.9,411600.0,28.7751,29.1967,28.7466,29.003,411600.0
2006-05-15 10:00:00,50.9,51.21,50.81,51.11,382200.0,29.003,29.1796,28.9517,29.1227,382200.0
2006-05-15 10:30:00,51.1,51.21,50.91,50.98,374700.0,29.117,29.1796,29.0087,29.0486,374700.0
2006-05-15 11:00:00,50.96,51.16,50.9,50.92,300200.0,29.0372,29.1512,29.003,29.0144,300200.0
2006-05-15 11:30:00,50.93,51.24,50.93,51.23,247600.0,29.0201,29.1967,29.0201,29.191,247600.0
2006-05-15 12:00:00,51.23,51.48,51.13,51.19,280200.0,29.191,29.3335,29.1341,29.1682,280200.0
2006-05-15 12:30:00,51.19,51.34,51.15,51.34,150100.0,29.1682,29.2537,29.1455,29.2537,150100.0
2006-05-15 13:00:00,51.33,51.41,51.25,51.35,333200.0,29.248,29.2936,29.2024,29.2594,333200.0
2006-05-15 13:30:00,51.34,51.34,51.15,51.21,250100.0,29.2537,29.2537,29.1455,29.1796,250100.0
2006-05-15 14:00:00,51.22,51.45,51.18,51.45,257100.0,29.1853,29.3164,29.1625,29.3164,257100.0
2006-05-15 14:30:00,51.45,51.58,51.43,51.46,416900.0,29.3164,29.3905,29.305,29.3221,416900.0
2006-05-15 15:00:00,51.47,51.77,51.39,51.76,485400.0,29.3278,29.4987,29.2822,29.493,485400.0
2006-05-15 15:30:00,51.76,51.81,51.55,51.75,874900.0,29.493,29.5215,29.3734,29.4873,874900.0
2006-05-16 09:30:00,51.92,52.2,51.0,51.99,408400.0,29.5842,29.7437,29.06,29.6241,408400.0
2006-05-16 10:00:00,51.99,52.15,51.15,51.8,262200.0,29.6241,29.7153,29.1455,29.5158,262200.0
2006-05-16 10:30:00,51.83,52.06,51.82,51.9,249000.0,29.5329,29.664,29.5272,29.5728,249000.0
2006-05-16 11:00:00,51.87,51.99,51.83,51.86,160000.0,29.5557,29.6241,29.5329,29.55,160000.0
2006-05-16 11:30:00,51.86,52.05,51.77,51.78,176600.0,29.55,29.6583,29.4987,29.5044,176600.0
2006-05-16 12:00:00,51.79,51.79,51.61,51.77,139300.0,29.5101,29.5101,29.4076,29.4987,139300.0
2006-05-16 12:30:00,51.77,51.99,51.75,51.99,94100.0,29.4987,29.6241,29.4873,29.6241,94100.0
2006-05-16 13:00:00,51.98,51.99,51.87,51.95,104500.0,29.6184,29.6241,29.5557,29.6013,104500.0
2006-05-16 13:30:00,51.96,51.99,51.85,51.87,114300.0,29.607,29.6241,29.5443,29.5557,114300.0
2006-05-16 14:00:00,51.87,52.0,51.8,51.83,262400.0,29.5557,29.6298,29.5158,29.5329,262400.0
2006-05-16 14:30:00,51.82,52.01,51.82,51.86,213900.0,29.5272,29.6355,29.5272,29.55,213900.0
2006-05-16 15:00:00,51.88,51.94,51.7,51.78,207500.0,29.5614,29.5956,29.4588,29.5044,207500.0
2006-05-16 15:30:00,51.78,51.96,51.78,51.82,334000.0,29.5044,29.607,29.5044,29.5272,334000.0
2006-05-17 09:30:00,51.45,52.0,51.3,51.9,335500.0,29.3164,29.6298,29.2309,29.5728,335500.0
2006-05-17 10:00:00,51.9,51.9,51.67,51.71,211500.0,29.5728,29.5728,29.4418,29.4645,211500.0
2006-05-17 10:30:00,51.69,51.69,51.37,51.53,232900.0,29.4531,29.4531,29.2708,29.362,232900.0
2006-05-17 11:00:00,51.52,51.55,51.23,51.23,496200.0,29.3563,29.3734,29.191,29.191,496200.0
2006-05-17 11:30:00,51.22,51.67,51.18,51.46,491100.0,29.1853,29.4418,29.1625,29.3221,491100.0
2006-05-17 12:00:00,51.47,51.65,51.44,51.51,150300.0,29.3278,29.4304,29.3107,29.3506,150300.0
2006-05-17 12:30:00,51.51,51.61,51.2,51.38,179000.0,29.3506,29.4076,29.1739,29.2765,179000.0
2006-05-17 13:00:00,51.39,51.48,51.09,51.23,191800.0,29.2822,29.3335,29.1113,29.191,191800.0
2006-05-17 13:30:00,51.22,51.27,51.11,51.21,353100.0,29.1853,29.2138,29.1227,29.1796,353100.0
2006-05-17 14:00:00,51.19,51.22,51.02,51.09,356000.0,29.1682,29.1853,29.0714,29.1113,356000.0
2006-05-17 14:30:00,51.11,51.11,50.65,50.95,473900.0,29.1227,29.1227,28.8606,29.0315,473900.0
2006-05-17 15:00:00,50.94,51.27,50.92,51.26,368800.0,29.0258,29.2138,29.0144,29.2081,368800.0
2006-05-17 15:30:00,51.26,51.32,50.87,50.98,538100.0,29.2081,29.2423,28.9859,29.0486,538100.0
2006-05-18 09:30:00,50.92,51.18,50.75,51.04,232700.0,29.0144,29.1625,28.9175,29.0828,232700.0
2006-05-18 10:00:00,51.05,51.42,51.05,51.32,219100.0,29.0885,29.2993,29.0885,29.2423,219100.0
2006-05-18 10:30:00,51.28,51.34,50.96,51.01,479200.0,29.2195,29.2537,29.0372,29.0657,479200.0
2006-05-18 11:00:00,51.03,51.03,50.66,50.86,314400.0,29.0771,29.0771,28.8662,28.9802,314400.0
2006-05-18 11:30:00,50.86,51.04,50.74,50.86,141500.0,28.9802,29.0828,28.9118,28.9802,141500.0
2006-05-18 12:00:00,50.86,50.99,50.76,50.94,121000.0,28.9802,29.0543,28.9232,29.0258,121000.0
2006-05-18 12:30:00,50.95,51.03,50.92,51.02,59100.0,29.0315,29.0771,29.0144,29.0714,59100.0
2006-05-18 13:00:00,51.01,51.03,50.9,50.98,117900.0,29.0657,29.0771,29.003,29.0486,117900.0
2006-05-18 13:30:00,50.99,51.09,50.93,50.93,64600.0,29.0543,29.1113,29.0201,29.0201,64600.0
2006-05-18 14:00:00,50.93,51.01,50.86,50.94,120400.0,29.0201,29.0657,28.9802,29.0258,120400.0
2006-05-18 14:30:00,50.94,51.09,50.77,50.9,137900.0,29.0258,29.1113,28.9289,29.003,137900.0
2006-05-18 15:00:00,50.92,50.94,50.68,50.8,186300.0,29.0144,29.0258,28.8776,28.946,186300.0
2006-05-18 15:30:00,50.82,50.99,50.77,50.77,420700.0,28.9574,29.0543,28.9289,28.9289,420700.0
2006-05-19 09:30:00,51.05,51.05,50.73,50.84,608500.0,29.0885,29.0885,28.9061,28.9688,608500.0
2006-05-19 10:00:00,50.84,51.01,50.62,50.97,169000.0,28.9688,29.0657,28.8435,29.0429,169000.0
2006-05-19 10:30:00,50.95,51.01,50.79,50.91,163900.0,29.0315,29.0657,28.9403,29.0087,163900.0
2006-05-19 11:00:00,50.92,50.97,50.52,50.92,344300.0,29.0144,29.0429,28.7865,29.0144,344300.0
2006-05-19 11:30:00,50.94,50.99,50.61,50.67,152100.0,29.0258,29.0543,28.8378,28.8719,152100.0
2006-05-19 12:00:00,50.67,50.96,50.66,50.84,183000.0,28.8719,29.0372,28.8662,28.9688,183000.0
2006-05-19 12:30:00,50.83,50.94,50.77,50.85,280000.0,28.9631,29.0258,28.9289,28.9745,280000.0
2006-05-19 13:00:00,50.83,50.92,50.75,50.76,149700.0,28.9631,29.0144,28.9175,28.9232,149700.0
2006-05-19 13:30:00,50.75,50.9,50.7,50.79,231900.0,28.9175,29.003,28.889,28.9403,231900.0
2006-05-19 14:00:00,50.78,50.79,50.69,50.78,168200.0,28.9346,28.9403,28.8833,28.9346,168200.0
2006-05-19 14:30:00,50.78,50.84,50.64,50.67,211000.0,28.9346,28.9688,28.8549,28.8719,211000.0
2006-05-19 15:00:00,50.66,50.72,50.53,50.68,319900.0,28.8662,28.9004,28.7922,28.8776,319900.0
2006-05-19 15:30:00,50.68,51.01,50.58,51.0,596700.0,28.8776,29.0657,28.8207,29.06,596700.0
2006-05-22 09:30:00,50.6,51.26,50.6,51.19,367700.0,28.8321,29.2081,28.8321,29.1682,367700.0
2006-05-22 10:00:00,51.19,51.3,51.07,51.15,201700.0,29.1682,29.2309,29.0999,29.1455,201700.0
2006-05-22 10:30:00,51.19,51.3,51.11,51.12,171900.0,29.1682,29.2309,29.1227,29.1284,171900.0
2006-05-22 11:00:00,51.12,51.14,50.95,51.07,231100.0,29.1284,29.1398,29.0315,29.0999,231100.0
2006-05-22 11:30:00,51.06,51.2,50.84,51.12,366000.0,29.0942,29.1739,28.9688,29.1284,366000.0
2006-05-22 12:00:00,51.12,51.3,50.89,50.94,237800.0,29.1284,29.2309,28.9973,29.0258,237800.0
2006-05-22 12:30:00,50.93,51.05,50.83,50.94,152400.0,29.0201,29.0885,28.9631,29.0258,152400.0
2006-05-22 13:00:00,50.94,51.04,50.88,51.02,117900.0,29.0258,29.0828,28.9916,29.0714,117900.0
2006-05-22 13:30:00,51.0,51.02,50.89,50.94,99300.0,29.06,29.0714,28.9973,29.0258,99300.0
2006-05-22 14:00:00,50.92,50.97,50.72,50.83,289300.0,29.0144,29.0429,28.9004,28.9631,289300.0
2006-05-22 14:30:00,50.83,50.83,50.68,50.76,168400.0,28.9631,28.9631,28.8776,28.9232,168400.0
2006-05-22 15:00:00,50.75,51.0,50.74,50.88,216300.0,28.9175,29.06,28.9118,28.9916,216300.0
2006-05-22 15:30:00,50.89,50.95,50.63,50.65,323400.0,28.9973,29.0315,28.8492,28.8606,323400.0
2006-05-23 09:30:00,50.51,50.69,50.42,50.51,456900.0,28.7808,28.8833,28.7295,28.7808,456900.0
2006-05-23 10:00:00,50.45,50.53,50.34,50.36,286100.0,28.7466,28.7922,28.6839,28.6953,286100.0
2006-05-23 10:30:00,50.36,50.46,50.3,50.35,252500.0,28.6953,28.7523,28.6611,28.6896,252500.0
2006-05-23 11:00:00,50.35,50.41,50.19,50.38,172900.0,28.6896,28.7238,28.5984,28.7067,172900.0
2006-05-23 11:30:00,50.38,50.48,50.35,50.38,162800.0,28.7067,28.7637,28.6896,28.7067,162800.0
2006-05-23 12:00:00,50.38,50.39,50.25,50.28,130800.0,28.7067,28.7124,28.6326,28.6497,130800.0
2006-05-23 12:30:00,50.28,50.33,50.2,50.3,106900.0,28.6497,28.6782,28.6041,28.6611,106900.0
2006-05-23 13:00:00,50.31,50.36,50.26,50.27,109000.0,28.6668,28.6953,28.6383,28.644,109000.0
2006-05-23 13:30:00,50.29,50.38,50.25,50.28,155600.0,28.6554,28.7067,28.6326,28.6497,155600.0
2006-05-23 14:00:00,50.28,50.32,50.22,50.23,136900.0,28.6497,28.6725,28.6155,28.6212,136900.0
2006-05-23 14:30:00,50.25,50.36,50.23,50.33,218600.0,28.6326,28.6953,28.6212,28.6782,218600.0
2006-05-23 15:00:00,50.32,50.63,50.27,50.59,248500.0,28.6725,28.8492,28.644,28.8264,248500.0
2006-05-23 15:30:00,50.57,50.68,50.42,50.42,557600.0,28.815,28.8776,28.7295,28.7295,557600.0
2006-05-24 09:30:00,50.43,50.68,50.31,50.51,284300.0,28.7352,28.8776,28.6668,28.7808,284300.0
2006-05-24 10:00:00,50.49,50.71,50.3,50.46,259800.0,28.7694,28.8947,28.6611,28.7523,259800.0
2006-05-24 10:30:00,50.45,50.81,50.43,50.74,347000.0,28.7466,28.9517,28.7352,28.9118,347000.0
2006-05-24 11:00:00,50.75,50.89,50.67,50.84,328900.0,28.9175,28.9973,28.8719,28.9688,328900.0
2006-05-24 11:30:00,50.83,50.84,50.55,50.65,318500.0,28.9631,28.9688,28.8036,28.8606,318500.0
2006-05-24 12:00:00,50.66,50.73,50.55,50.6,155000.0,28.8662,28.9061,28.8036,28.8321,155000.0
2006-05-24 12:30:00,50.6,50.73,50.55,50.63,219200.0,28.8321,28.9061,28.8036,28.8492,219200.0
2006-05-24 13:00:00,50.63,50.66,50.5,50.59,258600.0,28.8492,28.8662,28.7751,28.8264,258600.0
2006-05-24 13:30:00,50.59,50.8,50.51,50.76,298100.0,28.8264,28.946,28.7808,28.9232,298100.0
2006-05-24 14:00:00,50.75,50.84,50.65,50.7,327300.0,28.9175,28.9688,28.8606,28.889,327300.0
2006-05-24 14:30:00,50.69,50.95,50.65,50.85,401600.0,28.8833,29.0315,28.8606,28.9745,401600.0
2006-05-24 15:00:00,50.85,50.87,50.53,50.67,357400.0,28.9745,28.9859,28.7922,28.8719,357400.0
2006-05-24 15:30:00,50.67,50.89,50.65,50.74,557100.0,28.8719,28.9973,28.8606,28.9118,557100.0
2006-05-25 09:30:00,50.88,51.19,50.74,51.04,347900.0,28.9916,29.1682,28.9118,29.0828,347900.0
2006-05-25 10:00:00,51.03,51.27,50.96,51.05,574600.0,29.0771,29.2138,29.0372,29.0885,574600.0
2006-05-25 10:30:00,51.06,51.3,51.05,51.28,427100.0,29.0942,29.2309,29.0885,29.2195,427100.0
2006-05-25 11:00:00,51.27,51.37,51.1,51.21,369200.0,29.2138,29.2708,29.117,29.1796,369200.0
2006-05-25 11:30:00,51.21,51.45,51.2,51.45,185000.0,29.1796,29.3164,29.1739,29.3164,185000.0
2006-05-25 12:00:00,51.45,51.59,51.36,51.45,286400.0,29.3164,29.3962,29.2651,29.3164,286400.0
2006-05-25 12:30:00,51.45,51.51,51.37,51.5,137700.0,29.3164,29.3506,29.2708,29.3449,137700.0
2006-05-25 13:00:00,51.49,51.55,51.35,51.54,163900.0,29.3392,29.3734,29.2594,29.3677,163900.0
2006-05-25 13:30:00,51.55,51.64,51.5,51.55,232400.0,29.3734,29.4247,29.3449,29.3734,232400.0
2006-05-25 14:00:00,51.54,51.64,51.46,51.53,178600.0,29.3677,29.4247,29.3221,29.362,178600.0
2006-05-25 14:30:00,51.52,51.57,51.5,51.53,219700.0,29.3563,29.3848,29.3449,29.362,219700.0
2006-05-25 15:00:00,51.53,51.59,51.43,51.55,337500.0,29.362,29.3962,29.305,29.3734,337500.0
2006-05-25 15:30:00,51.55,51.72,51.54,51.66,631000.0,29.3734,29.4702,29.3677,29.4361,631000.0
2006-05-26 09:30:00,51.98,52.45,51.91,52.28,543100.0,29.6184,29.8862,29.5785,29.7893,543100.0
2006-05-26 10:00:00,52.29,52.48,52.17,52.22,293700.0,29.795,29.9033,29.7267,29.7551,293700.0
2006-05-26 10:30:00,52.21,52.28,52.15,52.17,236900.0,29.7494,29.7893,29.7153,29.7267,236900.0
2006-05-26 11:00:00,52.17,52.45,52.16,52.33,208800.0,29.7267,29.8862,29.721,29.8178,208800.0
2006-05-26 11:30:00,52.33,52.5,52.31,52.44,218600.0,29.8178,29.9147,29.8064,29.8805,218600.0
2006-05-26 12:00:00,52.42,52.45,52.33,52.34,161000.0,29.8691,29.8862,29.8178,29.8235,161000.0
2006-05-26 12:30:00,52.35,52.38,52.27,52.3,173600.0,29.8292,29.8463,29.7836,29.8007,173600.0
2006-05-26 13:00:00,52.33,52.33,52.25,52.26,62500.0,29.8178,29.8178,29.7722,29.7779,62500.0
2006-05-26 13:30:00,52.26,52.27,52.14,52.25,127300.0,29.7779,29.7836,29.7096,29.7722,127300.0
2006-05-26 14:00:00,52.25,52.37,52.21,52.3,108300.0,29.7722,29.8406,29.7494,29.8007,108300.0
2006-05-26 14:30:00,52.3,52.36,52.16,52.17,191300.0,29.8007,29.8349,29.721,29.7267,191300.0
2006-05-26 15:00:00,52.16,52.25,52.15,52.19,185500.0,29.721,29.7722,29.7153,29.738,185500.0
2006-05-26 15:30:00,52.17,52.29,52.17,52.27,335100.0,29.7267,29.795,29.7267,29.7836,335100.0
2006-05-30 09:30:00,52.2,52.25,52.0,52.24,314500.0,29.7437,29.7722,29.6298,29.7665,314500.0
2006-05-30 10:00:00,52.23,52.5,52.14,52.33,226900.0,29.7608,29.9147,29.7096,29.8178,226900.0
2006-05-30 10:30:00,52.28,52.36,51.95,51.96,262000.0,29.7893,29.8349,29.6013,29.607,262000.0
2006-05-30 11:00:00,51.96,52.08,51.94,52.03,115600.0,29.607,29.6754,29.5956,29.6469,115600.0
2006-05-30 11:30:00,52.01,52.09,51.99,52.04,106400.0,29.6355,29.6811,29.6241,29.6526,106400.0
2006-05-30 12:00:00,52.04,52.08,51.87,52.01,121100.0,29.6526,29.6754,29.5557,29.6355,121100.0
2006-05-30 12:30:00,52.01,52.1,51.91,51.92,91800.0,29.6355,29.6868,29.5785,29.5842,91800.0
2006-05-30 13:00:00,51.93,51.98,51.9,51.97,86900.0,29.5899,29.6184,29.5728,29.6127,86900.0
2006-05-30 13:30:00,51.98,52.02,51.9,51.94,75700.0,29.6184,29.6412,29.5728,29.5956,75700.0
2006-05-30 14:00:00,51.94,51.95,51.72,51.72,98300.0,29.5956,29.6013,29.4702,29.4702,98300.0
2006-05-30 14:30:00,51.73,51.76,51.61,51.68,289000.0,29.4759,29.493,29.4076,29.4474,289000.0
2006-05-30 15:00:00,51.68,51.69,51.34,51.45,380400.0,29.4474,29.4531,29.2537,29.3164,380400.0
2006-05-30 15:30:00,51.45,51.6,51.29,51.46,618600.0,29.3164,29.4019,29.2252,29.3221,618600.0
2006-05-31 09:30:00,51.54,51.72,51.25,51.27,223300.0,29.3677,29.4702,29.2024,29.2138,223300.0
2006-05-31 10:00:00,51.27,51.38,51.2,51.29,281500.0,29.2138,29.2765,29.1739,29.2252,281500.0
2006-05-31 10:30:00,51.28,51.38,51.05,51.12,233500.0,29.2195,29.2765,29.0885,29.1284,233500.0
2006-05-31 11:00:00,51.09,51.24,51.02,51.24,211300.0,29.1113,29.1967,29.0714,29.1967,211300.0
2006-05-31 11:30:00,51.23,51.39,51.19,51.25,194300.0,29.191,29.2822,29.1682,29.2024,194300.0
2006-05-31 12:00:00,51.26,51.29,51.21,51.23,121100.0,29.2081,29.2252,29.1796,29.191,121100.0
2006-05-31 12:30:00,51.23,51.26,51.13,51.17,154100.0,29.191,29.2081,29.1341,29.1568,154100.0
2006-05-31 13:00:00,51.16,51.31,51.11,51.28,199800.0,29.1512,29.2366,29.1227,29.2195,199800.0
2006-05-31 13:30:00,51.28,51.45,51.26,51.35,103300.0,29.2195,29.3164,29.2081,29.2594,103300.0
2006-05-31 14:00:00,51.32,51.46,51.12,51.36,263000.0,29.2423,29.3221,29.1284,29.2651,263000.0
2006-05-31 14:30:00,51.37,51.67,51.36,51.61,245900.0,29.2708,29.4418,29.2651,29.4076,245900.0
2006-05-31 15:00:00,51.61,51.69,51.46,51.58,255600.0,29.4076,29.4531,29.3221,29.3905,255600.0
2006-05-31 15:30:00,51.58,51.68,51.41,51.63,413900.0,29.3905,29.4474,29.2936,29.419,413900.0
2006-06-01 09:30:00,51.62,51.73,51.18,51.62,316600.0,29.4133,29.4759,29.1625,29.4133,316600.0
2006-06-01 10:00:00,51.58,51.88,51.45,51.71,269000.0,29.3905,29.5614,29.3164,29.4645,269000.0
2006-06-01 10:30:00,51.72,51.8,51.58,51.6,193500.0,29.4702,29.5158,29.3905,29.4019,193500.0
2006-06-01 11:00:00,51.6,51.74,51.57,51.71,222500.0,29.4019,29.4816,29.3848,29.4645,222500.0
2006-06-01 11:30:00,51.71,51.75,51.6,51.67,223500.0,29.4645,29.4873,29.4019,29.4418,223500.0
2006-06-01 12:00:00,51.68,51.7,51.6,51.69,102900.0,29.4474,29.4588,29.4019,29.4531,102900.0
2006-06-01 12:30:00,51.69,51.76,51.51,51.53,155000.0,29.4531,29.493,29.3506,29.362,155000.0
2006-06-01 13:00:00,51.51,51.64,51.42,51.6,163200.0,29.3506,29.4247,29.2993,29.4019,163200.0
2006-06-01 13:30:00,51.6,51.61,51.54,51.54,72600.0,29.4019,29.4076,29.3677,29.3677,72600.0
2006-06-01 14:00:00,51.54,51.7,51.52,51.62,126600.0,29.3677,29.4588,29.3563,29.4133,126600.0
2006-06-01 14:30:00,51.63,51.69,51.57,51.61,276500.0,29.419,29.4531,29.3848,29.4076,276500.0
2006-06-01 15:00:00,51.6,51.82,51.6,51.8,241100.0,29.4019,29.5272,29.4019,29.5158,241100.0
2006-06-01 15:30:00,51.8,52.06,51.78,52.01,541300.0,29.5158,29.664,29.5044,29.6355,541300.0
2006-06-02 09:30:00,51.95,52.35,51.87,52.01,470100.0,29.6013,29.8292,29.5557,29.6355,470100.0
2006-06-02 10:00:00,52.06,52.37,51.95,52.33,267500.0,29.664,29.8406,29.6013,29.8178,267500.0
2006-06-02 10:30:00,52.33,52.44,52.29,52.37,261900.0,29.8178,29.8805,29.795,29.8406,261900.0
2006-06-02 11:00:00,52.37,52.4,52.19,52.24,247500.0,29.8406,29.8577,29.738,29.7665,247500.0
2006-06-02 11:30:00,52.29,52.31,51.85,51.9,325400.0,29.795,29.8064,29.5443,29.5728,325400.0
2006-06-02 12:00:00,51.91,52.0,51.9,51.96,163200.0,29.5785,29.6298,29.5728,29.607,163200.0
2006-06-02 12:30:00,51.97,51.99,51.9,51.92,58100.0,29.6127,29.6241,29.5728,29.5842,58100.0
2006-06-02 13:00:00,51.92,51.97,51.88,51.97,178100.0,29.5842,29.6127,29.5614,29.6127,178100.0
2006-06-02 13:30:00,51.98,51.99,51.9,51.95,130000.0,29.6184,29.6241,29.5728,29.6013,130000.0
2006-06-02 14:00:00,51.94,51.97,51.77,51.8,164100.0,29.5956,29.6127,29.4987,29.5158,164100.0
2006-06-02 14:30:00,51.8,52.0,51.77,52.0,185400.0,29.5158,29.6298,29.4987,29.6298,185400.0
2006-06-02 15:00:00,51.98,52.0,51.85,51.89,172200.0,29.6184,29.6298,29.5443,29.5671,172200.0
2006-06-02 15:30:00,51.87,52.05,51.82,52.01,301500.0,29.5557,29.6583,29.5272,29.6355,301500.0
2006-06-05 09:30:00,51.69,51.93,51.62,51.8,271800.0,29.4531,29.5899,29.4133,29.5158,271800.0
2006-06-05 10:00:00,51.82,51.83,51.6,51.72,182500.0,29.5272,29.5329,29.4019,29.4702,182500.0
2006-06-05 10:30:00,51.73,51.83,51.68,51.81,117800.0,29.4759,29.5329,29.4474,29.5215,117800.0
2006-06-05 11:00:00,51.82,51.98,51.77,51.95,86800.0,29.5272,29.6184,29.4987,29.6013,86800.0
2006-06-05 11:30:00,51.95,51.95,51.73,51.73,83000.0,29.6013,29.6013,29.4759,29.4759,83000.0
2006-06-05 12:00:00,51.73,51.82,51.7,51.74,113100.0,29.4759,29.5272,29.4588,29.4816,113100.0
2006-06-05 12:30:00,51.74,51.86,51.73,51.85,139700.0,29.4816,29.55,29.4759,29.5443,139700.0
2006-06-05 13:00:00,51.85,51.88,51.73,51.78,174400.0,29.5443,29.5614,29.4759,29.5044,174400.0
2006-06-05 13:30:00,51.78,51.83,51.71,51.77,128500.0,29.5044,29.5329,29.4645,29.4987,128500.0
2006-06-05 14:00:00,51.76,51.77,51.54,51.74,382300.0,29.493,29.4987,29.3677,29.4816,382300.0
2006-06-05 14:30:00,51.74,51.75,51.38,51.54,307700.0,29.4816,29.4873,29.2765,29.3677,307700.0
2006-06-05 15:00:00,51.54,51.6,51.4,51.46,197500.0,29.3677,29.4019,29.2879,29.3221,197500.0
2006-06-05 15:30:00,51.48,51.6,51.25,51.36,543100.0,29.3335,29.4019,29.2024,29.2651,543100.0
2006-06-06 09:30:00,51.6,51.66,51.22,51.36,213900.0,29.4019,29.4361,29.1853,29.2651,213900.0
2006-06-06 10:00:00,51.36,51.4,50.93,51.31,409700.0,29.2651,29.2879,29.0201,29.2366,409700.0
2006-06-06 10:30:00,51.33,51.36,51.04,51.1,258700.0,29.248,29.2651,29.0828,29.117,258700.0
2006-06-06 11:00:00,51.1,51.2,50.95,51.01,324300.0,29.117,29.1739,29.0315,29.0657,324300.0
2006-06-06 11:30:00,51.01,51.08,50.83,50.87,235600.0,29.0657,29.1056,28.9631,28.9859,235600.0
2006-06-06 12:00:00,50.86,51.27,50.85,51.11,199000.0,28.9802,29.2138,28.9745,29.1227,199000.0
2006-06-06 12:30:00,51.11,51.35,51.1,51.28,143700.0,29.1227,29.2594,29.117,29.2195,143700.0
2006-06-06 13:00:00,51.27,51.29,51.08,51.17,107900.0,29.2138,29.2252,29.1056,29.1568,107900.0
2006-06-06 13:30:00,51.18,51.21,51.01,51.08,117600.0,29.1625,29.1796,29.0657,29.1056,117600.0
2006-06-06 14:00:00,51.08,51.14,50.97,51.02,191500.0,29.1056,29.1398,29.0429,29.0714,191500.0
2006-06-06 14:30:00,51.05,51.2,50.96,51.0,208500.0,29.0885,29.1739,29.0372,29.06,208500.0
2006-06-06 15:00:00,51.0,51.09,50.99,51.0,176000.0,29.06,29.1113,29.0543,29.06,176000.0
2006-06-06 15:30:00,51.0,51.22,50.95,51.16,384000.0,29.06,29.1853,29.0315,29.1512,384000.0
2006-06-07 09:30:00,51.16,51.28,51.05,51.25,250400.0,29.1512,29.2195,29.0885,29.2024,250400.0
2006-06-07 10:00:00,51.23,51.45,51.22,51.44,460700.0,29.191,29.3164,29.1853,29.3107,460700.0
2006-06-07 10:30:00,51.42,51.62,51.23,51.56,191000.0,29.2993,29.4133,29.191,29.3791,191000.0
2006-06-07 11:00:00,51.56,51.64,51.5,51.5,256000.0,29.3791,29.4247,29.3449,29.3449,256000.0
2006-06-07 11:30:00,51.49,51.71,51.48,51.68,264400.0,29.3392,29.4645,29.3335,29.4474,264400.0
2006-06-07 12:00:00,51.69,51.77,51.65,51.7,168700.0,29.4531,29.4987,29.4304,29.4588,168700.0
2006-06-07 12:30:00,51.7,51.72,51.61,51.66,204800.0,29.4588,29.4702,29.4076,29.4361,204800.0
2006-06-07 13:00:00,51.65,51.8,51.52,51.79,189900.0,29.4304,29.5158,29.3563,29.5101,189900.0
2006-06-07 13:30:00,51.8,51.93,51.77,51.9,235600.0,29.5158,29.5899,29.4987,29.5728,235600.0
2006-06-07 14:00:00,51.86,51.92,51.66,51.66,283000.0,29.55,29.5842,29.4361,29.4361,283000.0
2006-06-07 14:30:00,51.66,51.75,51.57,51.72,279900.0,29.4361,29.4873,29.3848,29.4702,279900.0
2006-06-07 15:00:00,51.71,51.81,51.61,51.66,235700.0,29.4645,29.5215,29.4076,29.4361,235700.0
2006-06-07 15:30:00,51.65,51.73,51.56,51.7,611700.0,29.4304,29.4759,29.3791,29.4588,611700.0
2006-06-08 09:30:00,51.4,51.59,51.28,51.42,242600.0,29.2879,29.3962,29.2195,29.2993,242600.0
2006-06-08 10:00:00,51.42,51.51,51.19,51.19,466400.0,29.2993,29.3506,29.1682,29.1682,466400.0
2006-06-08 10:30:00,51.19,51.2,50.96,51.04,410100.0,29.1682,29.1739,29.0372,29.0828,410100.0
2006-06-08 11:00:00,51.04,51.19,50.9,51.07,513500.0,29.0828,29.1682,29.003,29.0999,513500.0
2006-06-08 11:30:00,51.07,51.18,50.89,51.1,417000.0,29.0999,29.1625,28.9973,29.117,417000.0
2006-06-08 12:00:00,51.1,51.34,51.02,51.08,258100.0,29.117,29.2537,29.0714,29.1056,258100.0
2006-06-08 12:30:00,51.05,51.13,51.01,51.05,305700.0,29.0885,29.1341,29.0657,29.0885,305700.0
2006-06-08 13:00:00,51.05,51.13,50.95,51.09,174700.0,29.0885,29.1341,29.0315,29.1113,174700.0
2006-06-08 13:30:00,51.09,51.43,51.06,51.37,220200.0,29.1113,29.305,29.0942,29.2708,220200.0
2006-06-08 14:00:00,51.37,51.55,51.35,51.51,457600.0,29.2708,29.3734,29.2594,29.3506,457600.0
2006-06-08 14:30:00,51.5,51.7,51.5,51.58,493700.0,29.3449,29.4588,29.3449,29.3905,493700.0
2006-06-08 15:00:00,51.57,51.76,51.48,51.52,380300.0,29.3848,29.493,29.3335,29.3563,380300.0
2006-06-08 15:30:00,51.51,51.81,51.51,51.78,532300.0,29.3506,29.5215,29.3506,29.5044,532300.0
2006-06-09 09:30:00,51.75,51.94,51.45,51.86,262000.0,29.4873,29.5956,29.3164,29.55,262000.0
2006-06-09 10:00:00,51.77,51.99,51.69,51.97,198600.0,29.4987,29.6241,29.4531,29.6127,198600.0
2006-06-09 10:30:00,51.97,52.09,51.89,52.0,195900.0,29.6127,29.6811,29.5671,29.6298,195900.0
2006-06-09 11:00:00,52.02,52.09,51.88,51.93,253900.0,29.6412,29.6811,29.5614,29.5899,253900.0
2006-06-09 11:30:00,51.95,51.96,51.68,51.73,179900.0,29.6013,29.607,29.4474,29.4759,179900.0
2006-06-09 12:00:00,51.72,51.9,51.72,51.75,81000.0,29.4702,29.5728,29.4702,29.4873,81000.0
2006-06-09 12:30:00,51.75,51.91,51.73,51.8,92300.0,29.4873,29.5785,29.4759,29.5158,92300.0
2006-06-09 13:00:00,51.8,51.95,51.76,51.91,121600.0,29.5158,29.6013,29.493,29.5785,121600.0
2006-06-09 13:30:00,51.89,51.91,51.72,51.73,70700.0,29.5671,29.5785,29.4702,29.4759,70700.0
2006-06-09 14:00:00,51.73,52.0,51.73,51.99,151700.0,29.4759,29.6298,29.4759,29.6241,151700.0
2006-06-09 14:30:00,51.97,52.06,51.9,51.94,133300.0,29.6127,29.664,29.5728,29.5956,133300.0
2006-06-09 15:00:00,51.92,51.98,51.86,51.94,132600.0,29.5842,29.6184,29.55,29.5956,132600.0
2006-06-09 15:30:00,51.96,51.97,51.7,51.74,310700.0,29.607,29.6127,29.4588,29.4816,310700.0
2006-06-12 09:30:00,52.28,52.28,51.77,52.04,315300.0,29.7893,29.7893,29.4987,29.6526,315300.0
2006-06-12 10:00:00,52.05,52.14,51.84,52.04,315500.0,29.6583,29.7096,29.5386,29.6526,315500.0
2006-06-12 10:30:00,52.02,52.36,52.01,52.32,236600.0,29.6412,29.8349,29.6355,29.8121,236600.0
2006-06-12 11:00:00,52.32,52.34,52.16,52.23,263700.0,29.8121,29.8235,29.721,29.7608,263700.0
2006-06-12 11:30:00,52.24,52.35,52.21,52.33,226800.0,29.7665,29.8292,29.7494,29.8178,226800.0
2006-06-12 12:00:00,52.34,52.35,52.23,52.28,165300.0,29.8235,29.8292,29.7608,29.7893,165300.0
2006-06-12 12:30:00,52.28,52.29,52.2,52.23,119400.0,29.7893,29.795,29.7437,29.7608,119400.0
2006-06-12 13:00:00,52.22,52.27,52.1,52.25,142200.0,29.7551,29.7836,29.6868,29.7722,142200.0
2006-06-12 13:30:00,52.26,52.27,52.06,52.11,174200.0,29.7779,29.7836,29.664,29.6925,174200.0
2006-06-12 14:00:00,52.1,52.15,52.02,52.06,161500.0,29.6868,29.7153,29.6412,29.664,161500.0
2006-06-12 14:30:00,52.06,52.08,51.89,51.94,203900.0,29.664,29.6754,29.5671,29.5956,203900.0
2006-06-12 15:00:00,51.94,51.96,51.59,51.63,259300.0,29.5956,29.607,29.3962,29.419,259300.0
2006-06-12 15:30:00,51.63,51.77,51.56,51.57,370200.0,29.419,29.4987,29.3791,29.3848,370200.0
2006-06-13 09:30:00,51.8,52.24,51.65,52.02,441600.0,29.5158,29.7665,29.4304,29.6412,441600.0
2006-06-13 10:00:00,52.01,52.06,51.82,51.88,312100.0,29.6355,29.664,29.5272,29.5614,312100.0
2006-06-13 10:30:00,51.86,51.92,51.66,51.77,274800.0,29.55,29.5842,29.4361,29.4987,274800.0
2006-06-13 11:00:00,51.77,52.05,51.7,51.98,250100.0,29.4987,29.6583,29.4588,29.6184,250100.0
2006-06-13 11:30:00,51.99,52.07,51.79,52.03,352300.0,29.6241,29.6697,29.5101,29.6469,352300.0
2006-06-13 12:00:00,52.02,52.12,51.84,51.85,120300.0,29.6412,29.6982,29.5386,29.5443,120300.0
2006-06-13 12:30:00,51.85,52.0,51.85,51.97,95200.0,29.5443,29.6298,29.5443,29.6127,95200.0
2006-06-13 13:00:00,51.96,51.98,51.86,51.94,127400.0,29.607,29.6184,29.55,29.5956,127400.0
2006-06-13 13:30:00,51.94,52.14,51.9,52.03,354600.0,29.5956,29.7096,29.5728,29.6469,354600.0
2006-06-13 14:00:00,52.01,52.02,51.81,51.87,214400.0,29.6355,29.6412,29.5215,29.5557,214400.0
2006-06-13 14:30:00,51.87,51.93,51.7,51.72,207100.0,29.5557,29.5899,29.4588,29.4702,207100.0
2006-06-13 15:00:00,51.75,52.02,51.6,51.91,298000.0,29.4873,29.6412,29.4019,29.5785,298000.0
2006-06-13 15:30:00,51.93,52.05,51.54,51.61,545300.0,29.5899,29.6583,29.3677,29.4076,545300.0
2006-06-14 09:30:00,52.25,52.95,52.03,52.73,839300.0,29.7722,30.1711,29.6469,30.0457,839300.0
2006-06-14 10:00:00,52.73,53.19,52.68,53.17,730200.0,30.0457,30.3079,30.0173,30.2965,730200.0
2006-06-14 10:30:00,53.16,53.41,52.98,52.98,795300.0,30.2908,30.4332,30.1882,30.1882,795300.0
2006-06-14 11:00:00,53.0,53.14,52.0,52.9,539900.0,30.1996,30.2794,29.6298,30.1426,539900.0
2006-06-14 11:30:00,52.9,52.9,52.45,52.46,357000.0,30.1426,30.1426,29.8862,29.8919,357000.0
2006-06-14 12:00:00,52.47,52.89,52.46,52.87,198100.0,29.8976,30.1369,29.8919,30.1255,198100.0
2006-06-14 12:30:00,52.87,52.97,52.8,52.94,189700.0,30.1255,30.1825,30.0856,30.1654,189700.0
2006-06-14 13:00:00,52.93,53.03,52.8,52.85,215500.0,30.1597,30.2167,30.0856,30.1141,215500.0
2006-06-14 13:30:00,52.85,53.13,52.81,53.12,310800.0,30.1141,30.2737,30.0913,30.268,310800.0
2006-06-14 14:00:00,53.11,53.19,52.97,53.04,346700.0,30.2623,30.3079,30.1825,30.2224,346700.0
2006-06-14 14:30:00,53.04,53.11,52.85,52.93,452800.0,30.2224,30.2623,30.1141,30.1597,452800.0
2006-06-14 15:00:00,52.94,53.16,52.85,53.16,316600.0,30.1654,30.2908,30.1141,30.2908,316600.0
2006-06-14 15:30:00,53.15,53.33,53.09,53.24,714100.0,30.2851,30.3876,30.2509,30.3363,714100.0
2006-06-15 09:30:00,53.53,53.89,53.33,53.84,499700.0,30.5016,30.7067,30.3876,30.6782,499700.0
2006-06-15 10:00:00,53.83,53.87,53.54,53.69,387000.0,30.6725,30.6953,30.5073,30.5928,387000.0
2006-06-15 10:30:00,53.7,53.87,53.61,53.68,273300.0,30.5985,30.6953,30.5472,30.5871,273300.0
2006-06-15 11:00:00,53.68,53.77,53.63,53.71,220200.0,30.5871,30.6383,30.5586,30.6041,220200.0
2006-06-15 11:30:00,53.7,53.74,53.64,53.65,228500.0,30.5985,30.6212,30.5643,30.57,228500.0
2006-06-15 12:00:00,53.66,53.67,53.53,53.59,184100.0,30.5757,30.5814,30.5016,30.5358,184100.0
2006-06-15 12:30:00,53.59,53.65,53.57,53.57,105600.0,30.5358,30.57,30.5244,30.5244,105600.0
2006-06-15 13:00:00,53.57,53.59,53.5,53.52,110900.0,30.5244,30.5358,30.4845,30.4959,110900.0
2006-06-15 13:30:00,53.53,53.71,53.5,53.69,173200.0,30.5016,30.6041,30.4845,30.5928,173200.0
2006-06-15 14:00:00,53.69,53.88,53.68,53.73,158300.0,30.5928,30.701,30.5871,30.6155,158300.0
2006-06-15 14:30:00,53.73,53.9,53.66,53.83,271800.0,30.6155,30.7124,30.5757,30.6725,271800.0
2006-06-15 15:00:00,53.84,53.97,53.77,53.88,340400.0,30.6782,30.7523,30.6383,30.701,340400.0
2006-06-15 15:30:00,53.88,54.14,53.86,54.05,747000.0,30.701,30.8492,30.6896,30.7979,747000.0
2006-06-16 09:30:00,53.92,54.33,53.9,54.25,1086500.0,30.7238,30.9574,30.7124,30.9118,1086500.0
2006-06-16 10:00:00,54.25,54.34,54.01,54.03,298700.0,30.9118,30.9631,30.7751,30.7865,298700.0
2006-06-16 10:30:00,54.06,54.17,54.04,54.08,144900.0,30.8036,30.8663,30.7922,30.815,144900.0
2006-06-16 11:00:00,54.07,54.24,54.0,54.04,167900.0,30.8093,30.9061,30.7694,30.7922,167900.0
2006-06-16 11:30:00,54.05,54.25,54.05,54.15,93300.0,30.7979,30.9118,30.7979,30.8549,93300.0
2006-06-16 12:00:00,54.16,54.21,54.04,54.04,111400.0,30.8606,30.8891,30.7922,30.7922,111400.0
2006-06-16 12:30:00,54.06,54.2,54.02,54.19,138800.0,30.8036,30.8834,30.7808,30.8777,138800.0
2006-06-16 13:00:00,54.19,54.22,54.11,54.16,103800.0,30.8777,30.8947,30.8321,30.8606,103800.0
2006-06-16 13:30:00,54.15,54.21,54.1,54.16,88600.0,30.8549,30.8891,30.8264,30.8606,88600.0
2006-06-16 14:00:00,54.16,54.28,54.14,54.19,174100.0,30.8606,30.9289,30.8492,30.8777,174100.0
2006-06-16 14:30:00,54.19,54.3,54.19,54.25,233800.0,30.8777,30.9403,30.8777,30.9118,233800.0
2006-06-16 15:00:00,54.25,54.34,54.23,54.34,344700.0,30.9118,30.9631,30.9004,30.9631,344700.0
2006-06-16 15:30:00,54.34,54.42,54.25,54.29,500800.0,30.9631,31.0087,30.9118,30.9346,500800.0
2006-06-19 09:30:00,54.48,54.5,54.28,54.45,234500.0,31.0429,31.0543,30.9289,31.0258,234500.0
2006-06-19 10:00:00,54.45,54.5,54.35,54.44,291300.0,31.0258,31.0543,30.9688,31.0201,291300.0
2006-06-19 10:30:00,54.41,54.5,54.37,54.45,221700.0,31.003,31.0543,30.9802,31.0258,221700.0
2006-06-19 11:00:00,54.46,54.47,54.27,54.27,195500.0,31.0315,31.0372,30.9232,30.9232,195500.0
2006-06-19 11:30:00,54.28,54.52,54.27,54.47,195200.0,30.9289,31.0657,30.9232,31.0372,195200.0
2006-06-19 12:00:00,54.47,54.5,54.42,54.45,90800.0,31.0372,31.0543,31.0087,31.0258,90800.0
2006-06-19 12:30:00,54.45,54.48,54.43,54.46,82000.0,31.0258,31.0429,31.0144,31.0315,82000.0
2006-06-19 13:00:00,54.46,54.49,54.43,54.45,152300.0,31.0315,31.0486,31.0144,31.0258,152300.0
2006-06-19 13:30:00,54.45,54.52,54.41,54.44,204600.0,31.0258,31.0657,31.003,31.0201,204600.0
2006-06-19 14:00:00,54.44,54.46,54.33,54.39,237900.0,31.0201,31.0315,30.9574,30.9916,237900.0
2006-06-19 14:30:00,54.38,54.43,54.25,54.32,363800.0,30.9859,31.0144,30.9118,30.9517,363800.0
2006-06-19 15:00:00,54.34,54.5,54.33,54.45,215900.0,30.9631,31.0543,30.9574,31.0258,215900.0
2006-06-19 15:30:00,54.45,54.57,54.32,54.49,392100.0,31.0258,31.0942,30.9517,31.0486,392100.0
2006-06-20 09:30:00,54.45,54.79,54.4,54.56,304600.0,31.0258,31.2195,30.9973,31.0885,304600.0
2006-06-20 10:00:00,54.59,54.83,54.53,54.65,202300.0,31.1056,31.2423,31.0714,31.1398,202300.0
2006-06-20 10:30:00,54.66,54.79,54.58,54.6,313400.0,31.1455,31.2195,31.0999,31.1113,313400.0
2006-06-20 11:00:00,54.6,54.72,54.57,54.72,158800.0,31.1113,31.1797,31.0942,31.1797,158800.0
2006-06-20 11:30:00,54.71,54.71,54.56,54.63,151300.0,31.174,31.174,31.0885,31.1284,151300.0
2006-06-20 12:00:00,54.63,54.68,54.56,54.64,117900.0,31.1284,31.1569,31.0885,31.1341,117900.0
2006-06-20 12:30:00,54.65,54.7,54.59,54.62,151200.0,31.1398,31.1683,31.1056,31.1227,151200.0
2006-06-20 13:00:00,54.61,54.68,54.6,54.68,75000.0,31.117,31.1569,31.1113,31.1569,75000.0
2006-06-20 13:30:00,54.69,54.95,54.65,54.9,273100.0,31.1626,31.3107,31.1398,31.2822,273100.0
2006-06-20 14:00:00,54.88,54.92,54.79,54.87,200200.0,31.2708,31.2936,31.2195,31.2651,200200.0
2006-06-20 14:30:00,54.88,55.03,54.85,55.0,358700.0,31.2708,31.3563,31.2537,31.3392,358700.0
2006-06-20 15:00:00,55.0,55.08,54.93,55.01,250200.0,31.3392,31.3848,31.2993,31.3449,250200.0
2006-06-20 15:30:00,55.0,55.03,54.85,54.91,549400.0,31.3392,31.3563,31.2537,31.2879,549400.0
2006-06-21 09:30:00,54.7,54.99,54.52,54.84,750400.0,31.1683,31.3335,31.0657,31.248,750400.0
2006-06-21 10:00:00,54.84,54.87,54.55,54.72,454300.0,31.248,31.2651,31.0828,31.1797,454300.0
2006-06-21 10:30:00,54.72,54.89,54.67,54.89,330300.0,31.1797,31.2765,31.1512,31.2765,330300.0
2006-06-21 11:00:00,54.87,54.9,54.77,54.8,135600.0,31.2651,31.2822,31.2081,31.2252,135600.0
2006-06-21 11:30:00,54.8,54.94,54.8,54.83,132500.0,31.2252,31.305,31.2252,31.2423,132500.0
2006-06-21 12:00:00,54.82,54.96,54.8,54.88,157800.0,31.2366,31.3164,31.2252,31.2708,157800.0
2006-06-21 12:30:00,54.89,54.92,54.8,54.84,87200.0,31.2765,31.2936,31.2252,31.248,87200.0
2006-06-21 13:00:00,54.85,54.88,54.81,54.84,147300.0,31.2537,31.2708,31.2309,31.248,147300.0
2006-06-21 13:30:00,54.84,54.96,54.83,54.92,122800.0,31.248,31.3164,31.2423,31.2936,122800.0
2006-06-21 14:00:00,54.9,54.95,54.82,54.85,122900.0,31.2822,31.3107,31.2366,31.2537,122900.0
2006-06-21 14:30:00,54.85,54.87,54.8,54.82,188500.0,31.2537,31.2651,31.2252,31.2366,188500.0
2006-06-21 15:00:00,54.81,54.84,54.73,54.81,199800.0,31.2309,31.248,31.1853,31.2309,199800.0
2006-06-21 15:30:00,54.81,54.82,54.65,54.73,393100.0,31.2309,31.2366,31.1398,31.1853,393100.0
2006-06-22 09:30:00,54.71,54.83,54.53,54.58,268300.0,31.174,31.2423,31.0714,31.0999,268300.0
2006-06-22 10:00:00,54.59,54.66,54.52,54.62,201900.0,31.1056,31.1455,31.0657,31.1227,201900.0
2006-06-22 10:30:00,54.62,54.86,54.54,54.78,166500.0,31.1227,31.2594,31.0771,31.2138,166500.0
2006-06-22 11:00:00,54.77,54.8,54.55,54.57,87600.0,31.2081,31.2252,31.0828,31.0942,87600.0
2006-06-22 11:30:00,54.58,54.76,54.56,54.75,427500.0,31.0999,31.2024,31.0885,31.1967,427500.0
2006-06-22 12:00:00,54.75,54.75,54.62,54.64,78100.0,31.1967,31.1967,31.1227,31.1341,78100.0
2006-06-22 12:30:00,54.64,54.75,54.63,54.67,156000.0,31.1341,31.1967,31.1284,31.1512,156000.0
2006-06-22 13:00:00,54.67,54.7,54.57,54.58,52000.0,31.1512,31.1683,31.0942,31.0999,52000.0
2006-06-22 13:30:00,54.57,54.59,54.37,54.42,155000.0,31.0942,31.1056,30.9802,31.0087,155000.0
2006-06-22 14:00:00,54.45,54.53,54.34,54.49,134500.0,31.0258,31.0714,30.9631,31.0486,134500.0
2006-06-22 14:30:00,54.49,54.57,54.45,54.56,162700.0,31.0486,31.0942,31.0258,31.0885,162700.0
2006-06-22 15:00:00,54.56,54.66,54.51,54.63,111400.0,31.0885,31.1455,31.06,31.1284,111400.0
2006-06-22 15:30:00,54.65,54.7,54.46,54.64,355900.0,31.1398,31.1683,31.0315,31.1341,355900.0
2006-06-23 09:30:00,54.35,54.42,54.15,54.22,203200.0,30.9688,31.0087,30.8549,30.8947,203200.0
2006-06-23 10:00:00,54.22,54.28,54.0,54.16,218700.0,30.8947,30.9289,30.7694,30.8606,218700.0
2006-06-23 10:30:00,54.16,54.24,54.03,54.13,126600.0,30.8606,30.9061,30.7865,30.8435,126600.0
2006-06-23 11:00:00,54.12,54.12,53.8,53.95,199200.0,30.8378,30.8378,30.6554,30.7409,199200.0
2006-06-23 11:30:00,53.95,54.07,53.93,54.02,83500.0,30.7409,30.8093,30.7295,30.7808,83500.0
2006-06-23 12:00:00,54.02,54.39,54.02,54.31,123600.0,30.7808,30.9916,30.7808,30.946,123600.0
2006-06-23 12:30:00,54.29,54.41,54.27,54.27,171400.0,30.9346,31.003,30.9232,30.9232,171400.0
2006-06-23 13:00:00,54.26,54.44,54.21,54.35,188800.0,30.9175,31.0201,30.8891,30.9688,188800.0
2006-06-23 13:30:00,54.35,54.37,54.23,54.27,133700.0,30.9688,30.9802,30.9004,30.9232,133700.0
2006-06-23 14:00:00,54.27,54.35,54.21,54.35,367500.0,30.9232,30.9688,30.8891,30.9688,367500.0
2006-06-23 14:30:00,54.34,54.38,54.25,54.27,160600.0,30.9631,30.9859,30.9118,30.9232,160600.0
2006-06-23 15:00:00,54.28,54.3,54.18,54.26,214100.0,30.9289,30.9403,30.872,30.9175,214100.0
2006-06-23 15:30:00,54.26,54.39,54.23,54.31,281700.0,30.9175,30.9916,30.9004,30.946,281700.0
2006-06-26 09:30:00,54.09,54.28,53.9,54.16,248000.0,30.8207,30.9289,30.7124,30.8606,248000.0
2006-06-26 10:00:00,54.15,54.39,54.07,54.3,134600.0,30.8549,30.9916,30.8093,30.9403,134600.0
2006-06-26 10:30:00,54.3,54.32,54.14,54.18,119800.0,30.9403,30.9517,30.8492,30.872,119800.0
2006-06-26 11:00:00,54.16,54.18,54.0,54.05,119900.0,30.8606,30.872,30.7694,30.7979,119900.0
2006-06-26 11:30:00,54.07,54.1,54.0,54.04,106000.0,30.8093,30.8264,30.7694,30.7922,106000.0
2006-06-26 12:00:00,54.03,54.03,53.83,53.91,91300.0,30.7865,30.7865,30.6725,30.7181,91300.0
2006-06-26 12:30:00,53.9,53.98,53.89,53.95,109200.0,30.7124,30.758,30.7067,30.7409,109200.0
2006-06-26 13:00:00,53.94,54.03,53.94,53.97,75100.0,30.7352,30.7865,30.7352,30.7523,75100.0
2006-06-26 13:30:00,53.98,54.08,53.95,54.07,85100.0,30.758,30.815,30.7409,30.8093,85100.0
2006-06-26 14:00:00,54.06,54.2,54.06,54.18,126500.0,30.8036,30.8834,30.8036,30.872,126500.0
2006-06-26 14:30:00,54.18,54.33,54.18,54.24,116500.0,30.872,30.9574,30.872,30.9061,116500.0
2006-06-26 15:00:00,54.25,54.29,54.15,54.2,82000.0,30.9118,30.9346,30.8549,30.8834,82000.0
2006-06-26 15:30:00,54.2,54.38,54.18,54.38,380100.0,30.8834,30.9859,30.872,30.9859,380100.0
2006-06-27 09:30:00,54.24,54.24,53.86,53.96,167700.0,30.9061,30.9061,30.6896,30.7466,167700.0
2006-06-27 10:00:00,53.97,54.06,53.86,53.88,181500.0,30.7523,30.8036,30.6896,30.701,181500.0
2006-06-27 10:30:00,53.87,54.04,53.85,53.97,186400.0,30.6953,30.7922,30.6839,30.7523,186400.0
2006-06-27 11:00:00,53.98,54.03,53.72,53.72,173300.0,30.758,30.7865,30.6098,30.6098,173300.0
2006-06-27 11:30:00,53.73,53.73,53.61,53.68,192500.0,30.6155,30.6155,30.5472,30.5871,192500.0
2006-06-27 12:00:00,53.67,53.69,53.61,53.63,89500.0,30.5814,30.5928,30.5472,30.5586,89500.0
2006-06-27 12:30:00,53.62,53.65,53.57,53.64,95200.0,30.5529,30.57,30.5244,30.5643,95200.0
2006-06-27 13:00:00,53.64,53.64,53.54,53.55,174600.0,30.5643,30.5643,30.5073,30.513,174600.0
2006-06-27 13:30:00,53.56,53.63,53.53,53.62,247700.0,30.5187,30.5586,30.5016,30.5529,247700.0
2006-06-27 14:00:00,53.62,53.73,53.57,53.61,237000.0,30.5529,30.6155,30.5244,30.5472,237000.0
2006-06-27 14:30:00,53.61,53.62,53.22,53.32,371000.0,30.5472,30.5529,30.3249,30.3819,371000.0
2006-06-27 15:00:00,53.32,53.52,53.32,53.41,338300.0,30.3819,30.4959,30.3819,30.4332,338300.0
2006-06-27 15:30:00,53.42,53.55,53.42,53.47,455800.0,30.4389,30.513,30.4389,30.4674,455800.0
2006-06-28 09:30:00,53.5,53.78,53.44,53.47,252900.0,30.4845,30.644,30.4503,30.4674,252900.0
2006-06-28 10:00:00,53.47,53.57,53.45,53.46,153900.0,30.4674,30.5244,30.456,30.4617,153900.0
2006-06-28 10:30:00,53.46,53.46,53.26,53.3,144100.0,30.4617,30.4617,30.3477,30.3705,144100.0
2006-06-28 11:00:00,53.31,53.32,53.25,53.29,151900.0,30.3762,30.3819,30.342,30.3648,151900.0
2006-06-28 11:30:00,53.29,53.45,53.28,53.43,93500.0,30.3648,30.456,30.3591,30.4446,93500.0
2006-06-28 12:00:00,53.41,53.57,53.32,53.5,108200.0,30.4332,30.5244,30.3819,30.4845,108200.0
2006-06-28 12:30:00,53.49,53.51,53.35,53.4,195300.0,30.4788,30.4902,30.399,30.4275,195300.0
2006-06-28 13:00:00,53.41,53.46,53.31,53.42,77200.0,30.4332,30.4617,30.3762,30.4389,77200.0
2006-06-28 13:30:00,53.4,53.41,53.28,53.3,76600.0,30.4275,30.4332,30.3591,30.3705,76600.0
2006-06-28 14:00:00,53.29,53.4,53.25,53.39,131600.0,30.3648,30.4275,30.342,30.4218,131600.0
2006-06-28 14:30:00,53.38,53.64,53.37,53.49,145600.0,30.4161,30.5643,30.4104,30.4788,145600.0
2006-06-28 15:00:00,53.49,53.49,53.29,53.38,201200.0,30.4788,30.4788,30.3648,30.4161,201200.0
2006-06-28 15:30:00,53.38,53.47,53.28,53.47,385200.0,30.4161,30.4674,30.3591,30.4674,385200.0
2006-06-29 09:30:00,53.6,53.95,53.5,53.87,262300.0,30.5415,30.7409,30.4845,30.6953,262300.0
2006-06-29 10:00:00,53.86,53.94,53.74,53.8,221700.0,30.6896,30.7352,30.6212,30.6554,221700.0
2006-06-29 10:30:00,53.8,54.05,53.8,54.04,243700.0,30.6554,30.7979,30.6554,30.7922,243700.0
2006-06-29 11:00:00,54.04,54.28,54.03,54.04,223500.0,30.7922,30.9289,30.7865,30.7922,223500.0
2006-06-29 11:30:00,54.04,54.21,54.02,54.11,212900.0,30.7922,30.8891,30.7808,30.8321,212900.0
2006-06-29 12:00:00,54.1,54.21,54.08,54.14,127600.0,30.8264,30.8891,30.815,30.8492,127600.0
2006-06-29 12:30:00,54.14,54.14,53.98,54.0,108300.0,30.8492,30.8492,30.758,30.7694,108300.0
2006-06-29 13:00:00,54.01,54.14,53.99,54.12,197400.0,30.7751,30.8492,30.7637,30.8378,197400.0
2006-06-29 13:30:00,54.11,54.23,54.1,54.13,210000.0,30.8321,30.9004,30.8264,30.8435,210000.0
2006-06-29 14:00:00,54.14,54.64,51.14,54.23,386000.0,30.8492,31.1341,29.1398,30.9004,386000.0
2006-06-29 14:30:00,54.23,54.58,54.2,54.53,369800.0,30.9004,31.0999,30.8834,31.0714,369800.0
2006-06-29 15:00:00,54.53,54.69,54.5,54.68,419800.0,31.0714,31.1626,31.0543,31.1569,419800.0
2006-06-29 15:30:00,54.67,54.71,54.49,54.54,646900.0,31.1512,31.174,31.0486,31.0771,646900.0
2006-06-30 09:30:00,54.54,55.1,54.4,54.67,387900.0,31.0771,31.3962,30.9973,31.1512,387900.0
2006-06-30 10:00:00,54.68,54.87,54.62,54.84,244100.0,31.1569,31.2651,31.1227,31.248,244100.0
2006-06-30 10:30:00,54.84,55.04,54.69,55.02,355400.0,31.248,31.362,31.1626,31.3506,355400.0
2006-06-30 11:00:00,55.03,55.14,55.02,55.11,175900.0,31.3563,31.419,31.3506,31.4019,175900.0
2006-06-30 11:30:00,55.07,55.18,55.04,55.13,179500.0,31.3791,31.4418,31.362,31.4133,179500.0
2006-06-30 12:00:00,55.12,55.33,55.11,55.33,221900.0,31.4076,31.5272,31.4019,31.5272,221900.0
2006-06-30 12:30:00,55.43,55.43,55.25,55.25,183400.0,31.5842,31.5842,31.4816,31.4816,183400.0
2006-06-30 13:00:00,55.25,55.34,55.2,55.29,150100.0,31.4816,31.5329,31.4532,31.5044,150100.0
2006-06-30 13:30:00,55.28,55.55,55.28,55.53,333000.0,31.4987,31.6526,31.4987,31.6412,333000.0
2006-06-30 14:00:00,55.55,55.55,55.47,55.52,227400.0,31.6526,31.6526,31.607,31.6355,227400.0
2006-06-30 14:30:00,55.52,55.62,55.51,55.61,229400.0,31.6355,31.6925,31.6298,31.6868,229400.0
2006-06-30 15:00:00,55.61,55.66,55.55,55.61,228400.0,31.6868,31.7153,31.6526,31.6868,228400.0
2006-06-30 15:30:00,55.61,55.62,55.25,55.29,743700.0,31.6868,31.6925,31.4816,31.5044,743700.0
2006-07-03 09:30:00,55.42,55.63,55.27,55.48,261900.0,31.5785,31.6982,31.493,31.6127,261900.0
2006-07-03 10:00:00,55.48,55.6,55.47,55.55,146300.0,31.6127,31.6811,31.607,31.6526,146300.0
2006-07-03 10:30:00,55.55,55.57,55.45,55.47,112600.0,31.6526,31.664,31.5956,31.607,112600.0
2006-07-03 11:00:00,55.47,55.63,55.47,55.59,129600.0,31.607,31.6982,31.607,31.6754,129600.0
2006-07-03 11:30:00,55.6,55.68,55.59,55.68,104100.0,31.6811,31.7267,31.6754,31.7267,104100.0
2006-07-03 12:00:00,55.7,55.81,55.7,55.79,216300.0,31.7381,31.8007,31.7381,31.7893,216300.0
2006-07-03 12:30:00,55.8,55.9,55.55,55.62,295100.0,31.795,31.852,31.6526,31.6925,295100.0
2006-07-03 13:00:00,55.61,55.68,55.61,55.68,39400.0,31.6868,31.7267,31.6868,31.7267,39400.0
2006-07-03 13:30:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:00:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:30:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:00:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:30:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-05 09:30:00,56.21,56.67,56.0,56.52,713000.0,32.0287,32.2908,31.909,32.2053,713000.0
2006-07-05 10:00:00,56.5,56.53,56.05,56.28,513000.0,32.1939,32.211,31.9375,32.0685,513000.0
2006-07-05 10:30:00,56.26,56.29,56.02,56.07,321300.0,32.0571,32.0742,31.9204,31.9489,321300.0
2006-07-05 11:00:00,56.08,56.21,56.04,56.17,199700.0,31.9546,32.0287,31.9318,32.0059,199700.0
2006-07-05 11:30:00,56.17,56.29,56.14,56.2,168800.0,32.0059,32.0742,31.9888,32.023,168800.0
2006-07-05 12:00:00,56.21,56.42,56.2,56.41,413000.0,32.0287,32.1483,32.023,32.1426,413000.0
2006-07-05 12:30:00,56.41,56.49,56.35,56.48,257000.0,32.1426,32.1882,32.1084,32.1825,257000.0
2006-07-05 13:00:00,56.49,56.61,56.46,56.56,246000.0,32.1882,32.2566,32.1711,32.2281,246000.0
2006-07-05 13:30:00,56.56,56.64,56.48,56.56,334300.0,32.2281,32.2737,32.1825,32.2281,334300.0
2006-07-05 14:00:00,56.56,56.65,56.34,56.34,420100.0,32.2281,32.2794,32.1027,32.1027,420100.0
2006-07-05 14:30:00,56.34,56.51,56.33,56.36,394100.0,32.1027,32.1996,32.097,32.1141,394100.0
2006-07-05 15:00:00,56.35,56.37,56.2,56.24,375700.0,32.1084,32.1198,32.023,32.0458,375700.0
2006-07-05 15:30:00,56.25,56.35,56.08,56.22,825900.0,32.0515,32.1084,31.9546,32.0344,825900.0
2006-07-06 09:30:00,56.1,56.74,56.1,56.67,287000.0,31.966,32.3307,31.966,32.2908,287000.0
2006-07-06 10:00:00,56.69,56.8,56.6,56.64,170900.0,32.3022,32.3648,32.2509,32.2737,170900.0
2006-07-06 10:30:00,56.63,56.81,56.55,56.7,220000.0,32.268,32.3705,32.2224,32.3079,220000.0
2006-07-06 11:00:00,56.7,56.77,56.63,56.69,199900.0,32.3079,32.3477,32.268,32.3022,199900.0
2006-07-06 11:30:00,56.69,56.83,56.67,56.71,225800.0,32.3022,32.3819,32.2908,32.3136,225800.0
2006-07-06 12:00:00,56.71,56.75,56.61,56.69,129500.0,32.3136,32.3364,32.2566,32.3022,129500.0
2006-07-06 12:30:00,56.68,56.79,56.68,56.71,107500.0,32.2965,32.3591,32.2965,32.3136,107500.0
2006-07-06 13:00:00,56.73,56.76,56.67,56.74,94200.0,32.325,32.3421,32.2908,32.3307,94200.0
2006-07-06 13:30:00,56.75,56.8,56.72,56.74,82700.0,32.3364,32.3648,32.3193,32.3307,82700.0
2006-07-06 14:00:00,56.74,56.8,56.7,56.72,155500.0,32.3307,32.3648,32.3079,32.3193,155500.0
2006-07-06 14:30:00,56.72,56.73,56.62,56.67,219300.0,32.3193,32.325,32.2623,32.2908,219300.0
2006-07-06 15:00:00,56.67,56.8,56.61,56.71,202300.0,32.2908,32.3648,32.2566,32.3136,202300.0
2006-07-06 15:30:00,56.71,56.76,56.63,56.67,403400.0,32.3136,32.3421,32.268,32.2908,403400.0
2006-07-07 09:30:00,56.74,56.9,56.44,56.73,319700.0,32.3307,32.4218,32.1597,32.325,319700.0
2006-07-07 10:00:00,56.73,56.97,56.64,56.77,307300.0,32.325,32.4617,32.2737,32.3477,307300.0
2006-07-07 10:30:00,56.77,56.78,56.54,56.57,208100.0,32.3477,32.3534,32.2167,32.2338,208100.0
2006-07-07 11:00:00,56.57,56.59,56.45,56.46,206000.0,32.2338,32.2452,32.1654,32.1711,206000.0
2006-07-07 11:30:00,56.46,56.56,56.38,56.45,144300.0,32.1711,32.2281,32.1255,32.1654,144300.0
2006-07-07 12:00:00,56.45,56.6,56.45,56.54,53600.0,32.1654,32.2509,32.1654,32.2167,53600.0
2006-07-07 12:30:00,56.53,56.57,56.38,56.4,61600.0,32.211,32.2338,32.1255,32.1369,61600.0
2006-07-07 13:00:00,56.38,56.43,56.34,56.4,98100.0,32.1255,32.154,32.1027,32.1369,98100.0
2006-07-07 13:30:00,56.42,56.44,56.36,56.41,65100.0,32.1483,32.1597,32.1141,32.1426,65100.0
2006-07-07 14:00:00,56.4,56.51,56.36,56.49,65100.0,32.1369,32.1996,32.1141,32.1882,65100.0
2006-07-07 14:30:00,56.5,56.5,56.15,56.16,162300.0,32.1939,32.1939,31.9945,32.0002,162300.0
2006-07-07 15:00:00,56.17,56.2,56.03,56.05,182200.0,32.0059,32.023,31.9261,31.9375,182200.0
2006-07-07 15:30:00,56.04,56.28,56.02,56.23,330900.0,31.9318,32.0685,31.9204,32.0401,330900.0
2006-07-10 09:30:00,56.36,56.55,56.24,56.37,100800.0,32.1141,32.2224,32.0458,32.1198,100800.0
2006-07-10 10:00:00,56.39,56.48,56.26,56.43,78200.0,32.1312,32.1825,32.0571,32.154,78200.0
2006-07-10 10:30:00,56.43,56.51,56.27,56.43,109300.0,32.154,32.1996,32.0628,32.154,109300.0
2006-07-10 11:00:00,56.44,56.5,56.36,56.39,52600.0,32.1597,32.1939,32.1141,32.1312,52600.0
2006-07-10 11:30:00,56.4,56.42,56.32,56.33,71600.0,32.1369,32.1483,32.0913,32.097,71600.0
2006-07-10 12:00:00,56.33,56.34,56.23,56.32,51300.0,32.097,32.1027,32.0401,32.0913,51300.0
2006-07-10 12:30:00,56.32,56.46,56.3,56.37,96700.0,32.0913,32.1711,32.0799,32.1198,96700.0
2006-07-10 13:00:00,56.39,56.45,56.29,56.35,129600.0,32.1312,32.1654,32.0742,32.1084,129600.0
2006-07-10 13:30:00,56.33,56.41,56.3,56.4,150700.0,32.097,32.1426,32.0799,32.1369,150700.0
2006-07-10 14:00:00,56.4,56.4,56.15,56.18,138400.0,32.1369,32.1369,31.9945,32.0116,138400.0
2006-07-10 14:30:00,56.18,56.2,55.97,56.07,185300.0,32.0116,32.023,31.8919,31.9489,185300.0
2006-07-10 15:00:00,56.06,56.37,56.06,56.31,97200.0,31.9432,32.1198,31.9432,32.0856,97200.0
2006-07-10 15:30:00,56.3,56.37,56.24,56.28,197300.0,32.0799,32.1198,32.0458,32.0685,197300.0
2006-07-11 09:30:00,55.89,56.21,55.83,56.09,291200.0,31.8463,32.0287,31.8121,31.9603,291200.0
2006-07-11 10:00:00,56.11,56.19,55.7,55.73,270600.0,31.9717,32.0173,31.7381,31.7552,270600.0
2006-07-11 10:30:00,55.71,55.72,55.36,55.39,317200.0,31.7438,31.7495,31.5443,31.5614,317200.0
2006-07-11 11:00:00,55.4,55.55,55.36,55.53,209100.0,31.5671,31.6526,31.5443,31.6412,209100.0
2006-07-11 11:30:00,55.52,55.55,55.41,55.54,124200.0,31.6355,31.6526,31.5728,31.6469,124200.0
2006-07-11 12:00:00,55.54,55.83,55.51,55.74,136800.0,31.6469,31.8121,31.6298,31.7609,136800.0
2006-07-11 12:30:00,55.74,55.76,55.63,55.64,110200.0,31.7609,31.7722,31.6982,31.7039,110200.0
2006-07-11 13:00:00,55.64,55.68,55.59,55.63,66600.0,31.7039,31.7267,31.6754,31.6982,66600.0
2006-07-11 13:30:00,55.62,55.74,55.55,55.69,102800.0,31.6925,31.7609,31.6526,31.7324,102800.0
2006-07-11 14:00:00,55.68,55.9,55.65,55.79,201300.0,31.7267,31.852,31.7096,31.7893,201300.0
2006-07-11 14:30:00,55.79,55.79,55.6,55.63,180300.0,31.7893,31.7893,31.6811,31.6982,180300.0
2006-07-11 15:00:00,55.63,55.91,55.59,55.86,252200.0,31.6982,31.8577,31.6754,31.8292,252200.0
2006-07-11 15:30:00,55.86,56.04,55.85,55.93,382500.0,31.8292,31.9318,31.8235,31.8691,382500.0
2006-07-12 09:30:00,56.14,56.22,56.0,56.21,161500.0,31.9888,32.0344,31.909,32.0287,161500.0
2006-07-12 10:00:00,56.21,56.3,56.12,56.13,154900.0,32.0287,32.0799,31.9774,31.9831,154900.0
2006-07-12 10:30:00,56.13,56.13,55.81,55.91,201300.0,31.9831,31.9831,31.8007,31.8577,201300.0
2006-07-12 11:00:00,55.91,55.98,55.77,55.84,109600.0,31.8577,31.8976,31.7779,31.8178,109600.0
2006-07-12 11:30:00,55.84,55.87,55.75,55.8,96000.0,31.8178,31.8349,31.7665,31.795,96000.0
2006-07-12 12:00:00,55.82,55.88,55.57,55.57,94500.0,31.8064,31.8406,31.664,31.664,94500.0
2006-07-12 12:30:00,55.58,55.83,55.52,55.77,118700.0,31.6697,31.8121,31.6355,31.7779,118700.0
2006-07-12 13:00:00,55.77,55.77,55.64,55.68,91500.0,31.7779,31.7779,31.7039,31.7267,91500.0
2006-07-12 13:30:00,55.66,55.74,55.56,55.61,98600.0,31.7153,31.7609,31.6583,31.6868,98600.0
2006-07-12 14:00:00,55.52,55.69,55.52,55.64,94800.0,31.6355,31.7324,31.6355,31.7039,94800.0
2006-07-12 14:30:00,55.65,55.66,55.5,55.52,105000.0,31.7096,31.7153,31.6241,31.6355,105000.0
2006-07-12 15:00:00,55.53,55.69,55.53,55.64,120700.0,31.6412,31.7324,31.6412,31.7039,120700.0
2006-07-12 15:30:00,55.64,55.69,55.52,55.66,257700.0,31.7039,31.7324,31.6355,31.7153,257700.0
2006-07-13 09:30:00,55.87,55.94,55.41,55.43,423700.0,31.8349,31.8748,31.5728,31.5842,423700.0
2006-07-13 10:00:00,55.43,55.43,55.19,55.25,265300.0,31.5842,31.5842,31.4475,31.4816,265300.0
2006-07-13 10:30:00,55.25,55.37,55.23,55.33,243600.0,31.4816,31.55,31.4703,31.5272,243600.0
2006-07-13 11:00:00,55.32,55.33,55.1,55.26,164300.0,31.5215,31.5272,31.3962,31.4873,164300.0
2006-07-13 11:30:00,55.26,55.31,54.99,55.02,183600.0,31.4873,31.5158,31.3335,31.3506,183600.0
2006-07-13 12:00:00,55.01,55.08,54.98,55.07,217900.0,31.3449,31.3848,31.3278,31.3791,217900.0
2006-07-13 12:30:00,55.06,55.12,54.96,55.0,98000.0,31.3734,31.4076,31.3164,31.3392,98000.0
2006-07-13 13:00:00,55.01,55.08,54.82,54.88,172200.0,31.3449,31.3848,31.2366,31.2708,172200.0
2006-07-13 13:30:00,54.87,54.89,54.67,54.68,241000.0,31.2651,31.2765,31.1512,31.1569,241000.0
2006-07-13 14:00:00,54.7,55.09,54.63,55.02,249800.0,31.1683,31.3905,31.1284,31.3506,249800.0
2006-07-13 14:30:00,55.03,55.03,54.6,54.7,250200.0,31.3563,31.3563,31.1113,31.1683,250200.0
2006-07-13 15:00:00,54.72,54.79,54.57,54.69,251500.0,31.1797,31.2195,31.0942,31.1626,251500.0
2006-07-13 15:30:00,54.69,55.03,54.61,54.87,726300.0,31.1626,31.3563,31.117,31.2651,726300.0
2006-07-14 09:30:00,54.62,54.99,54.47,54.7,321400.0,31.1227,31.3335,31.0372,31.1683,321400.0
2006-07-14 10:00:00,54.69,55.15,54.56,55.15,173100.0,31.1626,31.4247,31.0885,31.4247,173100.0
2006-07-14 10:30:00,55.15,55.26,54.94,55.07,328600.0,31.4247,31.4873,31.305,31.3791,328600.0
2006-07-14 11:00:00,55.08,55.08,54.83,54.83,253100.0,31.3848,31.3848,31.2423,31.2423,253100.0
2006-07-14 11:30:00,54.84,54.94,54.7,54.8,227600.0,31.248,31.305,31.1683,31.2252,227600.0
2006-07-14 12:00:00,54.82,54.84,54.64,54.69,125100.0,31.2366,31.248,31.1341,31.1626,125100.0
2006-07-14 12:30:00,54.69,54.77,54.65,54.7,148600.0,31.1626,31.2081,31.1398,31.1683,148600.0
2006-07-14 13:00:00,54.68,54.74,54.61,54.69,284700.0,31.1569,31.191,31.117,31.1626,284700.0
2006-07-14 13:30:00,54.69,54.73,54.49,54.51,277600.0,31.1626,31.1853,31.0486,31.06,277600.0
2006-07-14 14:00:00,54.5,54.53,54.37,54.4,219700.0,31.0543,31.0714,30.9802,30.9973,219700.0
2006-07-14 14:30:00,54.4,54.44,54.32,54.44,145700.0,30.9973,31.0201,30.9517,31.0201,145700.0
2006-07-14 15:00:00,54.44,54.61,54.36,54.37,192200.0,31.0201,31.117,30.9745,30.9802,192200.0
2006-07-14 15:30:00,54.35,54.68,54.31,54.59,573600.0,30.9688,31.1569,30.946,31.1056,573600.0
2006-07-17 09:30:00,54.61,55.05,54.51,54.89,149300.0,31.117,31.3677,31.06,31.2765,149300.0
2006-07-17 10:00:00,54.9,54.92,54.38,54.38,194700.0,31.2822,31.2936,30.9859,30.9859,194700.0
2006-07-17 10:30:00,54.38,54.4,54.0,54.28,344100.0,30.9859,30.9973,30.7694,30.9289,344100.0
2006-07-17 11:00:00,54.3,54.58,54.28,54.39,179700.0,30.9403,31.0999,30.9289,30.9916,179700.0
2006-07-17 11:30:00,54.43,54.71,54.35,54.67,221300.0,31.0144,31.174,30.9688,31.1512,221300.0
2006-07-17 12:00:00,54.67,54.79,54.63,54.68,209300.0,31.1512,31.2195,31.1284,31.1569,209300.0
2006-07-17 12:30:00,54.71,54.88,54.68,54.83,66700.0,31.174,31.2708,31.1569,31.2423,66700.0
2006-07-17 13:00:00,54.83,55.16,54.8,55.05,187500.0,31.2423,31.4304,31.2252,31.3677,187500.0
2006-07-17 13:30:00,55.05,55.07,54.87,54.89,128100.0,31.3677,31.3791,31.2651,31.2765,128100.0
2006-07-17 14:00:00,54.89,54.95,54.85,54.89,127800.0,31.2765,31.3107,31.2537,31.2765,127800.0
2006-07-17 14:30:00,54.88,54.99,54.83,54.93,108700.0,31.2708,31.3335,31.2423,31.2993,108700.0
2006-07-17 15:00:00,54.93,55.05,54.85,54.9,198500.0,31.2993,31.3677,31.2537,31.2822,198500.0
2006-07-17 15:30:00,54.9,54.9,54.76,54.87,513300.0,31.2822,31.2822,31.2024,31.2651,513300.0
2006-07-18 09:30:00,54.63,55.2,54.63,54.94,140800.0,31.1284,31.4532,31.1284,31.305,140800.0
2006-07-18 10:00:00,54.92,54.92,54.57,54.67,133000.0,31.2936,31.2936,31.0942,31.1512,133000.0
2006-07-18 10:30:00,54.67,54.78,54.51,54.54,82000.0,31.1512,31.2138,31.06,31.0771,82000.0
2006-07-18 11:00:00,54.52,54.61,54.33,54.61,151500.0,31.0657,31.117,30.9574,31.117,151500.0
2006-07-18 11:30:00,54.58,54.61,54.36,54.55,133300.0,31.0999,31.117,30.9745,31.0828,133300.0
2006-07-18 12:00:00,54.55,54.67,54.5,54.66,106000.0,31.0828,31.1512,31.0543,31.1455,106000.0
2006-07-18 12:30:00,54.64,54.7,54.38,54.48,81600.0,31.1341,31.1683,30.9859,31.0429,81600.0
2006-07-18 13:00:00,54.48,54.57,54.37,54.52,130100.0,31.0429,31.0942,30.9802,31.0657,130100.0
2006-07-18 13:30:00,54.52,54.66,54.44,54.61,126400.0,31.0657,31.1455,31.0201,31.117,126400.0
2006-07-18 14:00:00,54.62,54.8,54.57,54.75,506500.0,31.1227,31.2252,31.0942,31.1967,506500.0
2006-07-18 14:30:00,54.75,54.94,54.66,54.81,190500.0,31.1967,31.305,31.1455,31.2309,190500.0
2006-07-18 15:00:00,54.8,54.85,54.56,54.68,118700.0,31.2252,31.2537,31.0885,31.1569,118700.0
2006-07-18 15:30:00,54.69,55.07,54.69,54.95,266300.0,31.1626,31.3791,31.1626,31.3107,266300.0
2006-07-19 09:30:00,55.06,55.52,55.0,55.43,329000.0,31.3734,31.6355,31.3392,31.5842,329000.0
2006-07-19 10:00:00,55.44,56.01,55.44,55.87,414900.0,31.5899,31.9147,31.5899,31.8349,414900.0
2006-07-19 10:30:00,55.87,56.25,55.68,55.86,427100.0,31.8349,32.0515,31.7267,31.8292,427100.0
2006-07-19 11:00:00,55.86,55.99,55.77,55.95,181200.0,31.8292,31.9033,31.7779,31.8805,181200.0
2006-07-19 11:30:00,55.98,56.03,55.82,55.84,195100.0,31.8976,31.9261,31.8064,31.8178,195100.0
2006-07-19 12:00:00,55.85,56.01,55.77,56.0,158700.0,31.8235,31.9147,31.7779,31.909,158700.0
2006-07-19 12:30:00,55.98,56.2,55.97,56.15,113000.0,31.8976,32.023,31.8919,31.9945,113000.0
2006-07-19 13:00:00,56.15,56.38,56.07,56.32,136100.0,31.9945,32.1255,31.9489,32.0913,136100.0
2006-07-19 13:30:00,56.34,56.5,56.33,56.4,256100.0,32.1027,32.1939,32.097,32.1369,256100.0
2006-07-19 14:00:00,56.4,56.54,56.33,56.38,229500.0,32.1369,32.2167,32.097,32.1255,229500.0
2006-07-19 14:30:00,56.38,56.44,56.19,56.2,284200.0,32.1255,32.1597,32.0173,32.023,284200.0
2006-07-19 15:00:00,56.19,56.29,56.11,56.15,274700.0,32.0173,32.0742,31.9717,31.9945,274700.0
2006-07-19 15:30:00,56.15,56.22,55.98,56.08,583900.0,31.9945,32.0344,31.8976,31.9546,583900.0
2006-07-20 09:30:00,56.3,56.67,56.27,56.57,290400.0,32.0799,32.2908,32.0628,32.2338,290400.0
2006-07-20 10:00:00,56.62,56.87,56.49,56.86,205000.0,32.2623,32.4047,32.1882,32.399,205000.0
2006-07-20 10:30:00,56.85,56.88,56.58,56.72,199100.0,32.3933,32.4104,32.2395,32.3193,199100.0
2006-07-20 11:00:00,56.72,56.75,56.58,56.63,125700.0,32.3193,32.3364,32.2395,32.268,125700.0
2006-07-20 11:30:00,56.64,56.7,56.58,56.62,101900.0,32.2737,32.3079,32.2395,32.2623,101900.0
2006-07-20 12:00:00,56.62,56.65,56.48,56.56,102300.0,32.2623,32.2794,32.1825,32.2281,102300.0
2006-07-20 12:30:00,56.54,56.62,56.45,56.48,58000.0,32.2167,32.2623,32.1654,32.1825,58000.0
2006-07-20 13:00:00,56.49,56.54,56.46,56.5,79900.0,32.1882,32.2167,32.1711,32.1939,79900.0
2006-07-20 13:30:00,56.5,56.74,56.49,56.64,144300.0,32.1939,32.3307,32.1882,32.2737,144300.0
2006-07-20 14:00:00,56.64,56.74,56.39,56.51,218600.0,32.2737,32.3307,32.1312,32.1996,218600.0
2006-07-20 14:30:00,56.52,56.73,56.46,56.46,167300.0,32.2053,32.325,32.1711,32.1711,167300.0
2006-07-20 15:00:00,56.47,56.52,56.32,56.46,176900.0,32.1768,32.2053,32.0913,32.1711,176900.0
2006-07-20 15:30:00,56.44,56.45,56.2,56.28,465800.0,32.1597,32.1654,32.023,32.0685,465800.0
2006-07-21 09:30:00,56.29,56.29,54.48,54.86,1660200.0,32.0742,32.0742,31.0429,31.2594,1660200.0
2006-07-21 10:00:00,54.89,55.13,54.55,54.58,720100.0,31.2765,31.4133,31.0828,31.0999,720100.0
2006-07-21 10:30:00,54.62,54.93,54.45,54.5,436200.0,31.1227,31.2993,31.0258,31.0543,436200.0
2006-07-21 11:00:00,54.5,55.0,54.27,54.82,573400.0,31.0543,31.3392,30.9232,31.2366,573400.0
2006-07-21 11:30:00,54.87,55.48,54.85,55.11,455800.0,31.2651,31.6127,31.2537,31.4019,455800.0
2006-07-21 12:00:00,55.12,55.22,54.87,54.88,259300.0,31.4076,31.4646,31.2651,31.2708,259300.0
2006-07-21 12:30:00,54.88,55.0,54.55,54.76,549200.0,31.2708,31.3392,31.0828,31.2024,549200.0
2006-07-21 13:00:00,54.77,54.85,54.49,54.56,321300.0,31.2081,31.2537,31.0486,31.0885,321300.0
2006-07-21 13:30:00,54.56,54.76,54.56,54.63,702900.0,31.0885,31.2024,31.0885,31.1284,702900.0
2006-07-21 14:00:00,54.61,54.74,54.49,54.63,316000.0,31.117,31.191,31.0486,31.1284,316000.0
2006-07-21 14:30:00,54.64,54.66,54.34,54.47,291800.0,31.1341,31.1455,30.9631,31.0372,291800.0
2006-07-21 15:00:00,54.45,54.55,54.32,54.42,496400.0,31.0258,31.0828,30.9517,31.0087,496400.0
2006-07-21 15:30:00,54.42,54.86,54.39,54.68,1182300.0,31.0087,31.2594,30.9916,31.1569,1182300.0
2006-07-24 09:30:00,54.69,55.65,54.51,55.5,582700.0,31.1626,31.7096,31.06,31.6241,582700.0
2006-07-24 10:00:00,55.52,55.52,55.19,55.37,328000.0,31.6355,31.6355,31.4475,31.55,328000.0
2006-07-24 10:30:00,55.4,55.68,55.35,55.62,271500.0,31.5671,31.7267,31.5386,31.6925,271500.0
2006-07-24 11:00:00,55.6,55.85,55.57,55.83,272600.0,31.6811,31.8235,31.664,31.8121,272600.0
2006-07-24 11:30:00,55.83,56.0,55.76,55.99,328700.0,31.8121,31.909,31.7722,31.9033,328700.0
2006-07-24 12:00:00,55.99,56.05,55.82,55.9,206400.0,31.9033,31.9375,31.8064,31.852,206400.0
2006-07-24 12:30:00,55.89,55.9,55.77,55.81,102700.0,31.8463,31.852,31.7779,31.8007,102700.0
2006-07-24 13:00:00,55.8,55.85,55.53,55.74,225500.0,31.795,31.8235,31.6412,31.7609,225500.0
2006-07-24 13:30:00,55.74,55.85,55.66,55.77,85600.0,31.7609,31.8235,31.7153,31.7779,85600.0
2006-07-24 14:00:00,55.76,55.82,55.59,55.79,184200.0,31.7722,31.8064,31.6754,31.7893,184200.0
2006-07-24 14:30:00,55.79,56.1,55.79,56.09,186800.0,31.7893,31.966,31.7893,31.9603,186800.0
2006-07-24 15:00:00,56.09,56.44,56.0,56.27,478100.0,31.9603,32.1597,31.909,32.0628,478100.0
2006-07-24 15:30:00,56.28,56.35,55.84,55.94,677700.0,32.0685,32.1084,31.8178,31.8748,677700.0
2006-07-25 09:30:00,56.52,56.52,56.07,56.34,427300.0,32.2053,32.2053,31.9489,32.1027,427300.0
2006-07-25 10:00:00,56.33,56.4,56.1,56.16,375800.0,32.097,32.1369,31.966,32.0002,375800.0
2006-07-25 10:30:00,56.16,56.23,55.97,56.1,336600.0,32.0002,32.0401,31.8919,31.966,336600.0
2006-07-25 11:00:00,56.1,56.15,55.94,56.0,464700.0,31.966,31.9945,31.8748,31.909,464700.0
2006-07-25 11:30:00,56.0,56.0,55.7,55.85,289000.0,31.909,31.909,31.7381,31.8235,289000.0
2006-07-25 12:00:00,55.87,55.88,55.66,55.69,384900.0,31.8349,31.8406,31.7153,31.7324,384900.0
2006-07-25 12:30:00,55.66,55.68,55.52,55.64,189200.0,31.7153,31.7267,31.6355,31.7039,189200.0
2006-07-25 13:00:00,55.63,55.88,55.62,55.82,220000.0,31.6982,31.8406,31.6925,31.8064,220000.0
2006-07-25 13:30:00,55.83,55.85,55.73,55.79,258700.0,31.8121,31.8235,31.7552,31.7893,258700.0
2006-07-25 14:00:00,55.8,55.82,55.64,55.67,212800.0,31.795,31.8064,31.7039,31.721,212800.0
2006-07-25 14:30:00,55.65,55.86,55.61,55.84,528800.0,31.7096,31.8292,31.6868,31.8178,528800.0
2006-07-25 15:00:00,55.83,55.94,55.74,55.75,690700.0,31.8121,31.8748,31.7609,31.7665,690700.0
2006-07-25 15:30:00,55.75,55.84,55.56,55.58,954400.0,31.7665,31.8178,31.6583,31.6697,954400.0
2006-07-26 09:30:00,55.25,55.73,55.18,55.56,277100.0,31.4816,31.7552,31.4418,31.6583,277100.0
2006-07-26 10:00:00,55.56,55.56,55.1,55.16,278300.0,31.6583,31.6583,31.3962,31.4304,278300.0
2006-07-26 10:30:00,55.17,55.39,55.06,55.26,323800.0,31.4361,31.5614,31.3734,31.4873,323800.0
2006-07-26 11:00:00,55.28,55.49,55.26,55.35,268900.0,31.4987,31.6184,31.4873,31.5386,268900.0
2006-07-26 11:30:00,55.35,55.36,55.0,55.03,435400.0,31.5386,31.5443,31.3392,31.3563,435400.0
2006-07-26 12:00:00,55.03,55.32,55.03,55.29,246100.0,31.3563,31.5215,31.3563,31.5044,246100.0
2006-07-26 12:30:00,55.28,55.32,55.23,55.29,210700.0,31.4987,31.5215,31.4703,31.5044,210700.0
2006-07-26 13:00:00,55.31,55.35,55.16,55.32,152000.0,31.5158,31.5386,31.4304,31.5215,152000.0
2006-07-26 13:30:00,55.33,55.55,55.33,55.46,198100.0,31.5272,31.6526,31.5272,31.6013,198100.0
2006-07-26 14:00:00,55.46,55.59,55.35,55.52,301300.0,31.6013,31.6754,31.5386,31.6355,301300.0
2006-07-26 14:30:00,55.54,55.58,55.41,55.56,313400.0,31.6469,31.6697,31.5728,31.6583,313400.0
2006-07-26 15:00:00,55.54,55.69,55.51,55.65,158100.0,31.6469,31.7324,31.6298,31.7096,158100.0
2006-07-26 15:30:00,55.66,55.68,55.47,55.55,411800.0,31.7153,31.7267,31.607,31.6526,411800.0
2006-07-27 09:30:00,55.77,55.8,55.41,55.41,187400.0,31.7779,31.795,31.5728,31.5728,187400.0
2006-07-27 10:00:00,55.43,55.43,55.25,55.38,173900.0,31.5842,31.5842,31.4816,31.5557,173900.0
2006-07-27 10:30:00,55.39,55.63,55.37,55.41,150500.0,31.5614,31.6982,31.55,31.5728,150500.0
2006-07-27 11:00:00,55.43,55.66,55.34,55.65,239800.0,31.5842,31.7153,31.5329,31.7096,239800.0
2006-07-27 11:30:00,55.65,55.68,55.44,55.52,154800.0,31.7096,31.7267,31.5899,31.6355,154800.0
2006-07-27 12:00:00,55.49,55.8,55.49,55.71,80100.0,31.6184,31.795,31.6184,31.7438,80100.0
2006-07-27 12:30:00,55.72,55.92,55.71,55.91,160700.0,31.7495,31.8634,31.7438,31.8577,160700.0
2006-07-27 13:00:00,55.91,55.91,55.8,55.87,135400.0,31.8577,31.8577,31.795,31.8349,135400.0
2006-07-27 13:30:00,55.88,55.88,55.61,55.62,166400.0,31.8406,31.8406,31.6868,31.6925,166400.0
2006-07-27 14:00:00,55.62,55.67,55.52,55.63,125000.0,31.6925,31.721,31.6355,31.6982,125000.0
2006-07-27 14:30:00,55.63,55.66,55.58,55.62,205100.0,31.6982,31.7153,31.6697,31.6925,205100.0
2006-07-27 15:00:00,55.63,55.68,55.6,55.65,146600.0,31.6982,31.7267,31.6811,31.7096,146600.0
2006-07-27 15:30:00,55.67,55.79,55.66,55.67,218200.0,31.721,31.7893,31.7153,31.721,218200.0
2006-07-28 09:30:00,55.99,56.35,55.9,56.22,256900.0,31.9033,32.1084,31.852,32.0344,256900.0
2006-07-28 10:00:00,56.24,56.42,56.19,56.27,244700.0,32.0458,32.1483,32.0173,32.0628,244700.0
2006-07-28 10:30:00,56.28,56.63,56.27,56.63,278700.0,32.0685,32.268,32.0628,32.268,278700.0
2006-07-28 11:00:00,56.63,57.0,56.44,56.63,409800.0,32.268,32.4788,32.1597,32.268,409800.0
2006-07-28 11:30:00,56.63,56.7,56.59,56.64,216000.0,32.268,32.3079,32.2452,32.2737,216000.0
2006-07-28 12:00:00,56.66,56.79,56.6,56.69,173100.0,32.2851,32.3591,32.2509,32.3022,173100.0
2006-07-28 12:30:00,56.69,56.84,56.68,56.83,174200.0,32.3022,32.3876,32.2965,32.3819,174200.0
2006-07-28 13:00:00,56.83,57.08,56.78,56.98,374100.0,32.3819,32.5244,32.3534,32.4674,374100.0
2006-07-28 13:30:00,57.0,57.01,56.85,57.0,282700.0,32.4788,32.4845,32.3933,32.4788,282700.0
2006-07-28 14:00:00,56.98,57.11,56.94,57.01,282300.0,32.4674,32.5415,32.4446,32.4845,282300.0
2006-07-28 14:30:00,57.0,57.18,57.0,57.13,197800.0,32.4788,32.5814,32.4788,32.5529,197800.0
2006-07-28 15:00:00,57.13,57.16,56.98,57.0,306200.0,32.5529,32.57,32.4674,32.4788,306200.0
2006-07-28 15:30:00,57.0,57.04,56.77,56.88,574700.0,32.4788,32.5016,32.3477,32.4104,574700.0
2006-07-31 09:30:00,56.55,56.75,56.38,56.68,558400.0,32.2224,32.3364,32.1255,32.2965,558400.0
2006-07-31 10:00:00,56.68,56.77,56.41,56.57,280200.0,32.2965,32.3477,32.1426,32.2338,280200.0
2006-07-31 10:30:00,56.56,56.7,56.44,56.55,201600.0,32.2281,32.3079,32.1597,32.2224,201600.0
2006-07-31 11:00:00,56.56,56.79,56.54,56.7,173000.0,32.2281,32.3591,32.2167,32.3079,173000.0
2006-07-31 11:30:00,56.7,56.72,56.51,56.55,87600.0,32.3079,32.3193,32.1996,32.2224,87600.0
2006-07-31 12:00:00,56.55,56.56,56.5,56.5,92400.0,32.2224,32.2281,32.1939,32.1939,92400.0
2006-07-31 12:30:00,56.5,56.54,56.42,56.49,81600.0,32.1939,32.2167,32.1483,32.1882,81600.0
2006-07-31 13:00:00,56.49,56.67,56.46,56.65,144000.0,32.1882,32.2908,32.1711,32.2794,144000.0
2006-07-31 13:30:00,56.64,56.74,56.61,56.72,120600.0,32.2737,32.3307,32.2566,32.3193,120600.0
2006-07-31 14:00:00,56.72,56.73,56.58,56.65,95300.0,32.3193,32.325,32.2395,32.2794,95300.0
2006-07-31 14:30:00,56.66,56.73,56.55,56.71,148900.0,32.2851,32.325,32.2224,32.3136,148900.0
2006-07-31 15:00:00,56.7,56.83,56.61,56.65,156800.0,32.3079,32.3819,32.2566,32.2794,156800.0
2006-07-31 15:30:00,56.64,56.84,56.6,56.72,330200.0,32.2737,32.3876,32.2509,32.3193,330200.0
2006-08-01 09:30:00,56.4,56.68,56.21,56.36,333000.0,32.1369,32.2965,32.0287,32.1141,333000.0
2006-08-01 10:00:00,56.38,56.43,56.11,56.37,238900.0,32.1255,32.154,31.9717,32.1198,238900.0
2006-08-01 10:30:00,56.37,56.41,56.18,56.3,167500.0,32.1198,32.1426,32.0116,32.0799,167500.0
2006-08-01 11:00:00,56.3,56.38,56.13,56.35,181500.0,32.0799,32.1255,31.9831,32.1084,181500.0
2006-08-01 11:30:00,56.35,56.51,56.32,56.43,130100.0,32.1084,32.1996,32.0913,32.154,130100.0
2006-08-01 12:00:00,56.43,56.5,56.3,56.34,94200.0,32.154,32.1939,32.0799,32.1027,94200.0
2006-08-01 12:30:00,56.33,56.41,56.28,56.41,75500.0,32.097,32.1426,32.0685,32.1426,75500.0
2006-08-01 13:00:00,56.4,56.4,56.23,56.29,69400.0,32.1369,32.1369,32.0401,32.0742,69400.0
2006-08-01 13:30:00,56.28,56.45,56.22,56.44,80200.0,32.0685,32.1654,32.0344,32.1597,80200.0
2006-08-01 14:00:00,56.45,56.56,56.12,56.26,207600.0,32.1654,32.2281,31.9774,32.0571,207600.0
2006-08-01 14:30:00,56.26,56.3,56.0,56.03,274300.0,32.0571,32.0799,31.909,31.9261,274300.0
2006-08-01 15:00:00,56.06,56.07,55.91,56.01,201000.0,31.9432,31.9489,31.8577,31.9147,201000.0
2006-08-01 15:30:00,56.01,56.44,55.98,56.31,385300.0,31.9147,32.1597,31.8976,32.0856,385300.0
2006-08-02 09:30:00,56.63,56.65,56.07,56.52,381600.0,32.268,32.2794,31.9489,32.2053,381600.0
2006-08-02 10:00:00,56.51,56.84,56.47,56.74,277600.0,32.1996,32.3876,32.1768,32.3307,277600.0
2006-08-02 10:30:00,56.74,56.85,56.71,56.78,201900.0,32.3307,32.3933,32.3136,32.3534,201900.0
2006-08-02 11:00:00,56.78,57.12,56.77,57.12,226300.0,32.3534,32.5472,32.3477,32.5472,226300.0
2006-08-02 11:30:00,57.12,57.35,56.94,57.21,533100.0,32.5472,32.6782,32.4446,32.5985,533100.0
2006-08-02 12:00:00,57.24,57.37,57.2,57.31,225100.0,32.6156,32.6896,32.5928,32.6554,225100.0
2006-08-02 12:30:00,57.29,57.47,57.22,57.3,162100.0,32.644,32.7466,32.6042,32.6497,162100.0
2006-08-02 13:00:00,57.3,57.32,57.05,57.05,122100.0,32.6497,32.6611,32.5073,32.5073,122100.0
2006-08-02 13:30:00,57.07,57.2,57.01,57.11,197300.0,32.5187,32.5928,32.4845,32.5415,197300.0
2006-08-02 14:00:00,57.11,57.4,57.11,57.19,232600.0,32.5415,32.7067,32.5415,32.5871,232600.0
2006-08-02 14:30:00,57.19,57.33,57.06,57.14,288900.0,32.5871,32.6668,32.513,32.5586,288900.0
2006-08-02 15:00:00,57.14,57.14,56.91,56.92,297300.0,32.5586,32.5586,32.4275,32.4332,297300.0
2006-08-02 15:30:00,56.93,57.08,56.8,56.93,497400.0,32.4389,32.5244,32.3648,32.4389,497400.0
2006-08-03 09:30:00,56.9,57.44,56.75,56.92,296700.0,32.4218,32.7295,32.3364,32.4332,296700.0
2006-08-03 10:00:00,56.93,57.02,56.77,56.88,142900.0,32.4389,32.4902,32.3477,32.4104,142900.0
2006-08-03 10:30:00,56.88,57.01,56.87,57.01,80200.0,32.4104,32.4845,32.4047,32.4845,80200.0
2006-08-03 11:00:00,57.01,57.23,57.0,57.06,152700.0,32.4845,32.6099,32.4788,32.513,152700.0
2006-08-03 11:30:00,57.05,57.06,56.92,56.95,176700.0,32.5073,32.513,32.4332,32.4503,176700.0
2006-08-03 12:00:00,56.95,57.1,56.94,57.0,70900.0,32.4503,32.5358,32.4446,32.4788,70900.0
2006-08-03 12:30:00,57.0,57.06,56.94,56.96,77800.0,32.4788,32.513,32.4446,32.456,77800.0
2006-08-03 13:00:00,56.96,57.1,56.95,57.03,190200.0,32.456,32.5358,32.4503,32.4959,190200.0
2006-08-03 13:30:00,57.04,57.05,56.92,56.93,212300.0,32.5016,32.5073,32.4332,32.4389,212300.0
2006-08-03 14:00:00,56.91,56.99,56.71,56.78,125200.0,32.4275,32.4731,32.3136,32.3534,125200.0
2006-08-03 14:30:00,56.79,56.85,56.71,56.8,131400.0,32.3591,32.3933,32.3136,32.3648,131400.0
2006-08-03 15:00:00,56.79,56.84,56.71,56.79,94700.0,32.3591,32.3876,32.3136,32.3591,94700.0
2006-08-03 15:30:00,56.79,56.8,56.62,56.66,523300.0,32.3591,32.3648,32.2623,32.2851,523300.0
2006-08-04 09:30:00,56.7,57.49,55.94,56.12,386800.0,32.3079,32.758,31.8748,31.9774,386800.0
2006-08-04 10:00:00,56.13,56.21,55.95,56.04,441500.0,31.9831,32.0287,31.8805,31.9318,441500.0
2006-08-04 10:30:00,56.04,56.23,56.03,56.2,432300.0,31.9318,32.0401,31.9261,32.023,432300.0
2006-08-04 11:00:00,56.2,56.34,56.17,56.32,233200.0,32.023,32.1027,32.0059,32.0913,233200.0
2006-08-04 11:30:00,56.32,56.43,56.31,56.34,210000.0,32.0913,32.154,32.0856,32.1027,210000.0
2006-08-04 12:00:00,56.34,56.44,56.25,56.4,158100.0,32.1027,32.1597,32.0515,32.1369,158100.0
2006-08-04 12:30:00,56.41,56.46,56.38,56.44,76400.0,32.1426,32.1711,32.1255,32.1597,76400.0
2006-08-04 13:00:00,56.45,56.45,56.19,56.23,122300.0,32.1654,32.1654,32.0173,32.0401,122300.0
2006-08-04 13:30:00,56.24,56.26,56.1,56.19,122500.0,32.0458,32.0571,31.966,32.0173,122500.0
2006-08-04 14:00:00,56.19,56.33,56.18,56.26,143700.0,32.0173,32.097,32.0116,32.0571,143700.0
2006-08-04 14:30:00,56.26,56.38,56.26,56.36,146700.0,32.0571,32.1255,32.0571,32.1141,146700.0
2006-08-04 15:00:00,56.36,56.4,56.3,56.4,149700.0,32.1141,32.1369,32.0799,32.1369,149700.0
2006-08-04 15:30:00,56.4,56.48,56.25,56.27,357200.0,32.1369,32.1825,32.0515,32.0628,357200.0
2006-08-07 09:30:00,56.39,56.39,55.72,55.95,382400.0,32.1312,32.1312,31.7495,31.8805,382400.0
2006-08-07 10:00:00,55.94,56.09,55.88,56.0,154600.0,31.8748,31.9603,31.8406,31.909,154600.0
2006-08-07 10:30:00,56.0,56.04,55.83,55.86,157500.0,31.909,31.9318,31.8121,31.8292,157500.0
2006-08-07 11:00:00,55.84,55.89,55.61,55.64,206800.0,31.8178,31.8463,31.6868,31.7039,206800.0
2006-08-07 11:30:00,55.64,55.76,55.41,55.51,216200.0,31.7039,31.7722,31.5728,31.6298,216200.0
2006-08-07 12:00:00,55.5,55.53,55.38,55.46,122800.0,31.6241,31.6412,31.5557,31.6013,122800.0
2006-08-07 12:30:00,55.44,55.58,55.32,55.32,184000.0,31.5899,31.6697,31.5215,31.5215,184000.0
2006-08-07 13:00:00,55.32,55.37,55.19,55.27,137500.0,31.5215,31.55,31.4475,31.493,137500.0
2006-08-07 13:30:00,55.27,55.4,55.25,55.34,104500.0,31.493,31.5671,31.4816,31.5329,104500.0
2006-08-07 14:00:00,55.32,55.34,55.15,55.21,275100.0,31.5215,31.5329,31.4247,31.4589,275100.0
2006-08-07 14:30:00,55.22,55.4,55.2,55.4,151700.0,31.4646,31.5671,31.4532,31.5671,151700.0
2006-08-07 15:00:00,55.39,55.4,55.24,55.29,170100.0,31.5614,31.5671,31.4759,31.5044,170100.0
2006-08-07 15:30:00,55.29,55.68,55.29,55.58,485100.0,31.5044,31.7267,31.5044,31.6697,485100.0
2006-08-08 09:30:00,55.8,55.82,55.04,55.07,385700.0,31.795,31.8064,31.362,31.3791,385700.0
2006-08-08 10:00:00,55.08,55.29,55.02,55.23,189700.0,31.3848,31.5044,31.3506,31.4703,189700.0
2006-08-08 10:30:00,55.23,55.35,55.23,55.23,163100.0,31.4703,31.5386,31.4703,31.4703,163100.0
2006-08-08 11:00:00,55.22,55.31,55.13,55.3,114200.0,31.4646,31.5158,31.4133,31.5101,114200.0
2006-08-08 11:30:00,55.33,55.39,55.13,55.21,69700.0,31.5272,31.5614,31.4133,31.4589,69700.0
2006-08-08 12:00:00,55.21,55.21,55.05,55.05,107300.0,31.4589,31.4589,31.3677,31.3677,107300.0
2006-08-08 12:30:00,55.04,55.15,55.02,55.12,78000.0,31.362,31.4247,31.3506,31.4076,78000.0
2006-08-08 13:00:00,55.12,55.24,55.11,55.19,66800.0,31.4076,31.4759,31.4019,31.4475,66800.0
2006-08-08 13:30:00,55.2,55.28,55.16,55.16,108600.0,31.4532,31.4987,31.4304,31.4304,108600.0
2006-08-08 14:00:00,55.19,55.5,55.01,55.14,270900.0,31.4475,31.6241,31.3449,31.419,270900.0
2006-08-08 14:30:00,55.15,55.27,55.03,55.06,277400.0,31.4247,31.493,31.3563,31.3734,277400.0
2006-08-08 15:00:00,55.06,55.25,55.05,55.2,199400.0,31.3734,31.4816,31.3677,31.4532,199400.0
2006-08-08 15:30:00,55.19,55.26,55.05,55.18,355500.0,31.4475,31.4873,31.3677,31.4418,355500.0
2006-08-09 09:30:00,55.44,55.83,55.39,55.42,264100.0,31.5899,31.8121,31.5614,31.5785,264100.0
2006-08-09 10:00:00,55.44,55.74,55.36,55.73,286400.0,31.5899,31.7609,31.5443,31.7552,286400.0
2006-08-09 10:30:00,55.73,55.89,55.7,55.79,202600.0,31.7552,31.8463,31.7381,31.7893,202600.0
2006-08-09 11:00:00,55.78,55.95,55.7,55.91,170800.0,31.7836,31.8805,31.7381,31.8577,170800.0
2006-08-09 11:30:00,55.9,56.06,55.78,55.79,120300.0,31.852,31.9432,31.7836,31.7893,120300.0
2006-08-09 12:00:00,55.79,55.81,55.45,55.46,110000.0,31.7893,31.8007,31.5956,31.6013,110000.0
2006-08-09 12:30:00,55.47,55.47,55.11,55.28,210000.0,31.607,31.607,31.4019,31.4987,210000.0
2006-08-09 13:00:00,55.27,55.44,55.2,55.34,99400.0,31.493,31.5899,31.4532,31.5329,99400.0
2006-08-09 13:30:00,55.31,55.47,55.24,55.27,111100.0,31.5158,31.607,31.4759,31.493,111100.0
2006-08-09 14:00:00,55.27,55.42,55.25,55.39,95900.0,31.493,31.5785,31.4816,31.5614,95900.0
2006-08-09 14:30:00,55.41,55.45,55.25,55.28,99000.0,31.5728,31.5956,31.4816,31.4987,99000.0
2006-08-09 15:00:00,55.28,55.36,54.9,54.95,301300.0,31.4987,31.5443,31.2822,31.3107,301300.0
2006-08-09 15:30:00,54.94,55.04,54.85,55.0,410700.0,31.305,31.362,31.2537,31.3392,410700.0
2006-08-10 09:30:00,55.08,55.09,54.86,54.95,266900.0,31.3848,31.3905,31.2594,31.3107,266900.0
2006-08-10 10:00:00,54.93,55.02,54.75,54.78,188000.0,31.2993,31.3506,31.1967,31.2138,188000.0
2006-08-10 10:30:00,54.78,55.1,54.76,55.1,144000.0,31.2138,31.3962,31.2024,31.3962,144000.0
2006-08-10 11:00:00,55.1,55.2,54.95,55.16,163000.0,31.3962,31.4532,31.3107,31.4304,163000.0
2006-08-10 11:30:00,55.13,55.36,55.11,55.32,314800.0,31.4133,31.5443,31.4019,31.5215,314800.0
2006-08-10 12:00:00,55.32,55.37,55.04,55.06,166200.0,31.5215,31.55,31.362,31.3734,166200.0
2006-08-10 12:30:00,55.06,55.2,55.01,55.2,97100.0,31.3734,31.4532,31.3449,31.4532,97100.0
2006-08-10 13:00:00,55.2,55.24,55.12,55.19,80000.0,31.4532,31.4759,31.4076,31.4475,80000.0
2006-08-10 13:30:00,55.21,55.36,55.19,55.3,169700.0,31.4589,31.5443,31.4475,31.5101,169700.0
2006-08-10 14:00:00,55.3,55.51,55.29,55.32,143800.0,31.5101,31.6298,31.5044,31.5215,143800.0
2006-08-10 14:30:00,55.32,55.42,55.25,55.31,104100.0,31.5215,31.5785,31.4816,31.5158,104100.0
2006-08-10 15:00:00,55.31,55.34,55.21,55.23,121600.0,31.5158,31.5329,31.4589,31.4703,121600.0
2006-08-10 15:30:00,55.23,55.44,55.2,55.31,284100.0,31.4703,31.5899,31.4532,31.5158,284100.0
2006-08-11 09:30:00,54.82,54.87,54.47,54.52,335100.0,31.4665,31.4952,31.2656,31.2943,335100.0
2006-08-11 10:00:00,54.52,54.83,54.5,54.73,102300.0,31.2943,31.4722,31.2828,31.4148,102300.0
2006-08-11 10:30:00,54.71,54.71,54.36,54.4,190300.0,31.4033,31.4033,31.2024,31.2254,190300.0
2006-08-11 11:00:00,54.4,54.47,54.36,54.42,135300.0,31.2254,31.2656,31.2024,31.2369,135300.0
2006-08-11 11:30:00,54.42,54.48,54.13,54.17,233800.0,31.2369,31.2713,31.0704,31.0934,233800.0
2006-08-11 12:00:00,54.16,54.17,53.98,53.98,174200.0,31.0876,31.0934,30.9843,30.9843,174200.0
2006-08-11 12:30:00,53.98,54.13,53.87,54.13,267500.0,30.9843,31.0704,30.9212,31.0704,267500.0
2006-08-11 13:00:00,54.12,54.13,53.89,53.94,117400.0,31.0647,31.0704,30.9327,30.9614,117400.0
2006-08-11 13:30:00,53.94,53.94,53.83,53.91,94000.0,30.9614,30.9614,30.8982,30.9441,94000.0
2006-08-11 14:00:00,53.9,54.07,53.89,54.03,211400.0,30.9384,31.036,30.9327,31.013,211400.0
2006-08-11 14:30:00,54.03,54.12,54.02,54.11,134300.0,31.013,31.0647,31.0073,31.0589,134300.0
2006-08-11 15:00:00,54.11,54.24,54.08,54.24,143000.0,31.0589,31.1336,31.0417,31.1336,143000.0
2006-08-11 15:30:00,54.26,54.43,54.22,54.36,353800.0,31.145,31.2426,31.1221,31.2024,353800.0
2006-08-14 09:30:00,54.56,54.8,54.31,54.47,419900.0,31.3172,31.455,31.1737,31.2656,419900.0
2006-08-14 10:00:00,54.5,54.6,54.43,54.57,156600.0,31.2828,31.3402,31.2426,31.323,156600.0
2006-08-14 10:30:00,54.56,54.64,54.48,54.63,221100.0,31.3172,31.3632,31.2713,31.3574,221100.0
2006-08-14 11:00:00,54.64,54.89,54.63,54.81,302200.0,31.3632,31.5067,31.3574,31.4607,302200.0
2006-08-14 11:30:00,54.81,54.86,54.72,54.81,107400.0,31.4607,31.4894,31.4091,31.4607,107400.0
2006-08-14 12:00:00,54.81,54.82,54.66,54.8,191200.0,31.4607,31.4665,31.3746,31.455,191200.0
2006-08-14 12:30:00,54.78,54.87,54.73,54.78,128700.0,31.4435,31.4952,31.4148,31.4435,128700.0
2006-08-14 13:00:00,54.75,54.85,54.75,54.81,117100.0,31.4263,31.4837,31.4263,31.4607,117100.0
2006-08-14 13:30:00,54.82,54.89,54.77,54.78,119400.0,31.4665,31.5067,31.4378,31.4435,119400.0
2006-08-14 14:00:00,54.79,54.84,54.62,54.79,221200.0,31.4493,31.478,31.3517,31.4493,221200.0
2006-08-14 14:30:00,54.77,54.84,54.7,54.73,165100.0,31.4378,31.478,31.3976,31.4148,165100.0
2006-08-14 15:00:00,54.73,54.73,54.42,54.45,119800.0,31.4148,31.4148,31.2369,31.2541,119800.0
2006-08-14 15:30:00,54.45,54.53,54.34,54.4,338800.0,31.2541,31.3,31.191,31.2254,338800.0
2006-08-15 09:30:00,55.12,55.2,54.81,55.0,292300.0,31.6387,31.6846,31.4607,31.5698,292300.0
2006-08-15 10:00:00,55.0,55.1,54.86,55.06,106300.0,31.5698,31.6272,31.4894,31.6042,106300.0
2006-08-15 10:30:00,55.07,55.29,55.02,55.22,203400.0,31.61,31.7363,31.5813,31.6961,203400.0
2006-08-15 11:00:00,55.22,55.36,55.19,55.25,261700.0,31.6961,31.7764,31.6789,31.7133,261700.0
2006-08-15 11:30:00,55.24,55.39,55.16,55.28,148500.0,31.7076,31.7937,31.6616,31.7305,148500.0
2006-08-15 12:00:00,55.29,55.29,55.05,55.05,129600.0,31.7363,31.7363,31.5985,31.5985,129600.0
2006-08-15 12:30:00,55.05,55.36,55.0,55.34,107400.0,31.5985,31.7764,31.5698,31.765,107400.0
2006-08-15 13:00:00,55.31,55.32,55.18,55.29,73400.0,31.7477,31.7535,31.6731,31.7363,73400.0
2006-08-15 13:30:00,55.28,55.34,55.23,55.31,86200.0,31.7305,31.765,31.7018,31.7477,86200.0
2006-08-15 14:00:00,55.31,55.36,55.28,55.32,130000.0,31.7477,31.7764,31.7305,31.7535,130000.0
2006-08-15 14:30:00,55.33,55.35,55.18,55.22,147700.0,31.7592,31.7707,31.6731,31.6961,147700.0
2006-08-15 15:00:00,55.2,55.41,55.13,55.4,126900.0,31.6846,31.8051,31.6444,31.7994,126900.0
2006-08-15 15:30:00,55.4,55.48,55.14,55.27,505000.0,31.7994,31.8453,31.6502,31.7248,505000.0
2006-08-16 09:30:00,55.73,55.8,55.44,55.66,241300.0,31.9888,32.029,31.8224,31.9486,241300.0
2006-08-16 10:00:00,55.65,55.68,55.61,55.63,102800.0,31.9429,31.9601,31.9199,31.9314,102800.0
2006-08-16 10:30:00,55.62,55.77,55.57,55.71,164400.0,31.9257,32.0118,31.897,31.9773,164400.0
2006-08-16 11:00:00,55.71,55.74,55.63,55.71,172400.0,31.9773,31.9946,31.9314,31.9773,172400.0
2006-08-16 11:30:00,55.72,55.77,55.68,55.7,80300.0,31.9831,32.0118,31.9601,31.9716,80300.0
2006-08-16 12:00:00,55.7,55.87,55.67,55.81,86700.0,31.9716,32.0692,31.9544,32.0347,86700.0
2006-08-16 12:30:00,55.81,55.86,55.67,55.7,61200.0,32.0347,32.0634,31.9544,31.9716,61200.0
2006-08-16 13:00:00,55.7,55.83,55.65,55.8,222500.0,31.9716,32.0462,31.9429,32.029,222500.0
2006-08-16 13:30:00,55.8,55.83,55.69,55.7,93700.0,32.029,32.0462,31.9659,31.9716,93700.0
2006-08-16 14:00:00,55.72,55.75,55.66,55.74,161800.0,31.9831,32.0003,31.9486,31.9946,161800.0
2006-08-16 14:30:00,55.74,55.82,55.64,55.7,156700.0,31.9946,32.0405,31.9372,31.9716,156700.0
2006-08-16 15:00:00,55.7,55.75,55.65,55.71,179000.0,31.9716,32.0003,31.9429,31.9773,179000.0
2006-08-16 15:30:00,55.72,55.72,55.54,55.56,429400.0,31.9831,31.9831,31.8798,31.8912,429400.0
2006-08-17 09:30:00,55.4,55.57,55.24,55.57,207800.0,31.7994,31.897,31.7076,31.897,207800.0
2006-08-17 10:00:00,55.56,55.63,55.25,55.26,202000.0,31.8912,31.9314,31.7133,31.719,202000.0
2006-08-17 10:30:00,55.26,55.58,55.25,55.57,281600.0,31.719,31.9027,31.7133,31.897,281600.0
2006-08-17 11:00:00,55.57,55.75,55.56,55.72,144200.0,31.897,32.0003,31.8912,31.9831,144200.0
2006-08-17 11:30:00,55.7,55.9,55.68,55.86,254700.0,31.9716,32.0864,31.9601,32.0634,254700.0
2006-08-17 12:00:00,55.86,56.04,55.81,55.92,357400.0,32.0634,32.1668,32.0347,32.0979,357400.0
2006-08-17 12:30:00,55.95,56.0,55.87,55.99,140700.0,32.1151,32.1438,32.0692,32.1381,140700.0
2006-08-17 13:00:00,55.99,56.05,55.92,56.03,179000.0,32.1381,32.1725,32.0979,32.161,179000.0
2006-08-17 13:30:00,56.04,56.08,55.89,55.94,136700.0,32.1668,32.1897,32.0807,32.1094,136700.0
2006-08-17 14:00:00,55.94,55.96,55.86,55.9,139500.0,32.1094,32.1208,32.0634,32.0864,139500.0
2006-08-17 14:30:00,55.91,56.09,55.91,55.98,97900.0,32.0921,32.1955,32.0921,32.1323,97900.0
2006-08-17 15:00:00,55.98,55.99,55.91,55.91,226800.0,32.1323,32.1381,32.0921,32.0921,226800.0
2006-08-17 15:30:00,55.92,56.01,55.89,55.95,329000.0,32.0979,32.1495,32.0807,32.1151,329000.0
2006-08-18 09:30:00,55.1,55.16,54.76,54.85,1410700.0,31.6272,31.6616,31.432,31.4837,1410700.0
2006-08-18 10:00:00,54.84,54.94,54.71,54.75,668000.0,31.478,31.5354,31.4033,31.4263,668000.0
2006-08-18 10:30:00,54.75,54.83,54.7,54.75,321000.0,31.4263,31.4722,31.3976,31.4263,321000.0
2006-08-18 11:00:00,54.76,54.86,53.95,53.99,726400.0,31.432,31.4894,30.9671,30.9901,726400.0
2006-08-18 11:30:00,53.99,54.31,53.93,54.27,648900.0,30.9901,31.1737,30.9556,31.1508,648900.0
2006-08-18 12:00:00,54.27,54.27,54.02,54.05,215900.0,31.1508,31.1508,31.0073,31.0245,215900.0
2006-08-18 12:30:00,54.06,54.26,53.99,54.2,340000.0,31.0302,31.145,30.9901,31.1106,340000.0
2006-08-18 13:00:00,54.22,54.47,54.19,54.37,149600.0,31.1221,31.2656,31.1049,31.2082,149600.0
2006-08-18 13:30:00,54.37,54.58,54.37,54.52,151700.0,31.2082,31.3287,31.2082,31.2943,151700.0
2006-08-18 14:00:00,54.52,54.92,54.48,54.92,253000.0,31.2943,31.5239,31.2713,31.5239,253000.0
2006-08-18 14:30:00,54.92,55.06,54.81,55.05,405500.0,31.5239,31.6042,31.4607,31.5985,405500.0
2006-08-18 15:00:00,55.06,55.09,54.97,55.08,446700.0,31.6042,31.6215,31.5526,31.6157,446700.0
2006-08-18 15:30:00,55.07,55.11,54.98,55.02,647800.0,31.61,31.6329,31.5583,31.5813,647800.0
2006-08-21 09:30:00,55.0,55.0,54.66,54.85,398000.0,31.5698,31.5698,31.3746,31.4837,398000.0
2006-08-21 10:00:00,54.85,54.88,54.75,54.81,113000.0,31.4837,31.5009,31.4263,31.4607,113000.0
2006-08-21 10:30:00,54.81,55.19,54.79,55.17,198500.0,31.4607,31.6789,31.4493,31.6674,198500.0
2006-08-21 11:00:00,55.12,55.29,55.08,55.26,163600.0,31.6387,31.7363,31.6157,31.719,163600.0
2006-08-21 11:30:00,55.24,55.28,54.84,54.86,84500.0,31.7076,31.7305,31.478,31.4894,84500.0
2006-08-21 12:00:00,54.85,55.01,54.8,54.95,89300.0,31.4837,31.5755,31.455,31.5411,89300.0
2006-08-21 12:30:00,54.97,55.05,54.89,55.04,107600.0,31.5526,31.5985,31.5067,31.5928,107600.0
2006-08-21 13:00:00,55.0,55.04,54.95,55.0,89100.0,31.5698,31.5928,31.5411,31.5698,89100.0
2006-08-21 13:30:00,55.02,55.05,54.98,55.02,96400.0,31.5813,31.5985,31.5583,31.5813,96400.0
2006-08-21 14:00:00,55.02,55.03,54.77,54.8,95900.0,31.5813,31.587,31.4378,31.455,95900.0
2006-08-21 14:30:00,54.79,54.92,54.79,54.88,151500.0,31.4493,31.5239,31.4493,31.5009,151500.0
2006-08-21 15:00:00,54.88,54.96,54.85,54.9,160200.0,31.5009,31.5468,31.4837,31.5124,160200.0
2006-08-21 15:30:00,54.9,54.94,54.83,54.88,387400.0,31.5124,31.5354,31.4722,31.5009,387400.0
2006-08-22 09:30:00,54.75,54.97,54.65,54.76,334800.0,31.4263,31.5526,31.3689,31.432,334800.0
2006-08-22 10:00:00,54.74,54.77,54.53,54.63,175200.0,31.4206,31.4378,31.3,31.3574,175200.0
2006-08-22 10:30:00,54.64,54.76,54.6,54.74,133400.0,31.3632,31.432,31.3402,31.4206,133400.0
2006-08-22 11:00:00,54.72,54.74,54.58,54.68,114100.0,31.4091,31.4206,31.3287,31.3861,114100.0
2006-08-22 11:30:00,54.68,54.68,54.55,54.6,154200.0,31.3861,31.3861,31.3115,31.3402,154200.0
2006-08-22 12:00:00,54.61,54.75,54.6,54.74,157400.0,31.3459,31.4263,31.3402,31.4206,157400.0
2006-08-22 12:30:00,54.75,54.78,54.68,54.72,86000.0,31.4263,31.4435,31.3861,31.4091,86000.0
2006-08-22 13:00:00,54.72,54.74,54.59,54.63,130900.0,31.4091,31.4206,31.3345,31.3574,130900.0
2006-08-22 13:30:00,54.64,54.7,54.57,54.65,104500.0,31.3632,31.3976,31.323,31.3689,104500.0
2006-08-22 14:00:00,54.64,54.65,54.4,54.46,227000.0,31.3632,31.3689,31.2254,31.2598,227000.0
2006-08-22 14:30:00,54.47,54.63,54.41,54.63,132300.0,31.2656,31.3574,31.2311,31.3574,132300.0
2006-08-22 15:00:00,54.63,54.98,54.63,54.84,293400.0,31.3574,31.5583,31.3574,31.478,293400.0
2006-08-22 15:30:00,54.82,54.98,54.79,54.95,371200.0,31.4665,31.5583,31.4493,31.5411,371200.0
2006-08-23 09:30:00,55.18,55.46,55.06,55.22,322600.0,31.6731,31.8338,31.6042,31.6961,322600.0
2006-08-23 10:00:00,55.25,55.25,54.92,55.03,164500.0,31.7133,31.7133,31.5239,31.587,164500.0
2006-08-23 10:30:00,55.03,55.07,54.96,55.02,123700.0,31.587,31.61,31.5468,31.5813,123700.0
2006-08-23 11:00:00,55.03,55.04,54.77,54.82,280200.0,31.587,31.5928,31.4378,31.4665,280200.0
2006-08-23 11:30:00,54.84,54.87,54.81,54.84,214500.0,31.478,31.4952,31.4607,31.478,214500.0
2006-08-23 12:00:00,54.83,54.98,54.81,54.92,159700.0,31.4722,31.5583,31.4607,31.5239,159700.0
2006-08-23 12:30:00,54.9,55.04,54.9,54.93,52500.0,31.5124,31.5928,31.5124,31.5296,52500.0
2006-08-23 13:00:00,54.91,54.95,54.86,54.95,115700.0,31.5181,31.5411,31.4894,31.5411,115700.0
2006-08-23 13:30:00,54.96,55.02,54.91,54.95,120900.0,31.5468,31.5813,31.5181,31.5411,120900.0
2006-08-23 14:00:00,54.95,54.98,54.92,54.93,74800.0,31.5411,31.5583,31.5239,31.5296,74800.0
2006-08-23 14:30:00,54.92,54.98,54.91,54.94,144400.0,31.5239,31.5583,31.5181,31.5354,144400.0
2006-08-23 15:00:00,54.94,55.0,54.91,54.96,210700.0,31.5354,31.5698,31.5181,31.5468,210700.0
2006-08-23 15:30:00,54.97,55.23,54.95,55.08,303100.0,31.5526,31.7018,31.5411,31.6157,303100.0
2006-08-24 09:30:00,55.05,55.4,55.05,55.35,215400.0,31.5985,31.7994,31.5985,31.7707,215400.0
2006-08-24 10:00:00,55.37,55.52,55.31,55.41,202100.0,31.7822,31.8683,31.7477,31.8051,202100.0
2006-08-24 10:30:00,55.4,55.43,55.18,55.27,140800.0,31.7994,31.8166,31.6731,31.7248,140800.0
2006-08-24 11:00:00,55.26,55.33,55.17,55.19,256600.0,31.719,31.7592,31.6674,31.6789,256600.0
2006-08-24 11:30:00,55.18,55.24,55.14,55.23,76500.0,31.6731,31.7076,31.6502,31.7018,76500.0
2006-08-24 12:00:00,55.23,55.23,55.1,55.11,89300.0,31.7018,31.7018,31.6272,31.6329,89300.0
2006-08-24 12:30:00,55.1,55.16,55.05,55.11,150300.0,31.6272,31.6616,31.5985,31.6329,150300.0
2006-08-24 13:00:00,55.09,55.26,55.07,55.23,81600.0,31.6215,31.719,31.61,31.7018,81600.0
2006-08-24 13:30:00,55.23,55.25,55.12,55.18,109600.0,31.7018,31.7133,31.6387,31.6731,109600.0
2006-08-24 14:00:00,55.2,55.32,55.18,55.28,122000.0,31.6846,31.7535,31.6731,31.7305,122000.0
2006-08-24 14:30:00,55.3,55.37,55.15,55.18,150600.0,31.742,31.7822,31.6559,31.6731,150600.0
2006-08-24 15:00:00,55.19,55.22,54.95,54.98,157400.0,31.6789,31.6961,31.5411,31.5583,157400.0
2006-08-24 15:30:00,54.98,55.24,54.97,55.21,350700.0,31.5583,31.7076,31.5526,31.6903,350700.0
2006-08-25 09:30:00,54.92,55.0,54.72,54.78,243000.0,31.5239,31.5698,31.4091,31.4435,243000.0
2006-08-25 10:00:00,54.79,54.94,54.74,54.8,149100.0,31.4493,31.5354,31.4206,31.455,149100.0
2006-08-25 10:30:00,54.83,54.83,54.68,54.8,116300.0,31.4722,31.4722,31.3861,31.455,116300.0
2006-08-25 11:00:00,54.78,54.93,54.72,54.91,203000.0,31.4435,31.5296,31.4091,31.5181,203000.0
2006-08-25 11:30:00,54.92,54.92,54.77,54.82,98000.0,31.5239,31.5239,31.4378,31.4665,98000.0
2006-08-25 12:00:00,54.84,54.84,54.77,54.8,80200.0,31.478,31.478,31.4378,31.455,80200.0
2006-08-25 12:30:00,54.81,54.84,54.66,54.72,104000.0,31.4607,31.478,31.3746,31.4091,104000.0
2006-08-25 13:00:00,54.71,54.75,54.65,54.72,93900.0,31.4033,31.4263,31.3689,31.4091,93900.0
2006-08-25 13:30:00,54.73,54.75,54.68,54.74,119600.0,31.4148,31.4263,31.3861,31.4206,119600.0
2006-08-25 14:00:00,54.74,54.82,54.73,54.79,153200.0,31.4206,31.4665,31.4148,31.4493,153200.0
2006-08-25 14:30:00,54.79,54.95,54.79,54.93,153900.0,31.4493,31.5411,31.4493,31.5296,153900.0
2006-08-25 15:00:00,54.94,55.07,54.93,55.06,167600.0,31.5354,31.61,31.5296,31.6042,167600.0
2006-08-25 15:30:00,55.06,55.1,54.95,55.06,386900.0,31.6042,31.6272,31.5411,31.6042,386900.0
2006-08-28 09:30:00,54.99,55.33,54.99,55.26,227300.0,31.5641,31.7592,31.5641,31.719,227300.0
2006-08-28 10:00:00,55.27,55.64,55.23,55.63,131800.0,31.7248,31.9372,31.7018,31.9314,131800.0
2006-08-28 10:30:00,55.62,55.8,55.6,55.72,187100.0,31.9257,32.029,31.9142,31.9831,187100.0
2006-08-28 11:00:00,55.7,55.87,55.7,55.83,149800.0,31.9716,32.0692,31.9716,32.0462,149800.0
2006-08-28 11:30:00,55.84,55.99,55.72,55.99,179300.0,32.052,32.1381,31.9831,32.1381,179300.0
2006-08-28 12:00:00,55.98,56.15,55.93,56.05,238900.0,32.1323,32.2299,32.1036,32.1725,238900.0
2006-08-28 12:30:00,56.05,56.23,56.0,56.1,180500.0,32.1725,32.2758,32.1438,32.2012,180500.0
2006-08-28 13:00:00,56.09,56.18,56.02,56.16,117500.0,32.1955,32.2471,32.1553,32.2356,117500.0
2006-08-28 13:30:00,56.17,56.17,56.04,56.16,120000.0,32.2414,32.2414,32.1668,32.2356,120000.0
2006-08-28 14:00:00,56.16,56.19,56.05,56.17,162100.0,32.2356,32.2529,32.1725,32.2414,162100.0
2006-08-28 14:30:00,56.17,56.25,56.04,56.08,232900.0,32.2414,32.2873,32.1668,32.1897,232900.0
2006-08-28 15:00:00,56.06,56.15,56.01,56.07,122900.0,32.1782,32.2299,32.1495,32.184,122900.0
2006-08-28 15:30:00,56.07,56.07,55.73,55.88,445200.0,32.184,32.184,31.9888,32.0749,445200.0
2006-08-29 09:30:00,55.97,56.4,55.9,56.21,306600.0,32.1266,32.3734,32.0864,32.2643,306600.0
2006-08-29 10:00:00,56.21,56.4,56.21,56.3,297900.0,32.2643,32.3734,32.2643,32.316,297900.0
2006-08-29 10:30:00,56.3,56.34,56.15,56.28,212500.0,32.316,32.339,32.2299,32.3045,212500.0
2006-08-29 11:00:00,56.27,56.32,56.05,56.18,164700.0,32.2988,32.3275,32.1725,32.2471,164700.0
2006-08-29 11:30:00,56.18,56.23,56.13,56.17,141500.0,32.2471,32.2758,32.2184,32.2414,141500.0
2006-08-29 12:00:00,56.17,56.31,56.16,56.27,110900.0,32.2414,32.3217,32.2356,32.2988,110900.0
2006-08-29 12:30:00,56.27,56.31,56.25,56.28,84600.0,32.2988,32.3217,32.2873,32.3045,84600.0
2006-08-29 13:00:00,56.28,56.28,56.21,56.25,63300.0,32.3045,32.3045,32.2643,32.2873,63300.0
2006-08-29 13:30:00,56.24,56.24,56.07,56.1,170100.0,32.2816,32.2816,32.184,32.2012,170100.0
2006-08-29 14:00:00,56.1,56.33,56.03,56.21,242400.0,32.2012,32.3332,32.161,32.2643,242400.0
2006-08-29 14:30:00,56.21,56.33,56.17,56.19,128300.0,32.2643,32.3332,32.2414,32.2529,128300.0
2006-08-29 15:00:00,56.19,56.34,56.14,56.22,158700.0,32.2529,32.339,32.2242,32.2701,158700.0
2006-08-29 15:30:00,56.22,56.29,56.13,56.15,543900.0,32.2701,32.3103,32.2184,32.2299,543900.0
2006-08-30 09:30:00,56.11,56.16,55.95,56.07,261000.0,32.2069,32.2356,32.1151,32.184,261000.0
2006-08-30 10:00:00,56.08,56.13,55.98,56.06,232500.0,32.1897,32.2184,32.1323,32.1782,232500.0
2006-08-30 10:30:00,56.06,56.1,55.8,55.83,464100.0,32.1782,32.2012,32.029,32.0462,464100.0
2006-08-30 11:00:00,55.8,56.13,55.79,56.02,504900.0,32.029,32.2184,32.0233,32.1553,504900.0
2006-08-30 11:30:00,56.0,56.09,55.97,56.08,238800.0,32.1438,32.1955,32.1266,32.1897,238800.0
2006-08-30 12:00:00,56.09,56.13,56.0,56.07,179600.0,32.1955,32.2184,32.1438,32.184,179600.0
2006-08-30 12:30:00,56.05,56.24,56.05,56.18,203200.0,32.1725,32.2816,32.1725,32.2471,203200.0
2006-08-30 13:00:00,56.18,56.26,56.15,56.25,155900.0,32.2471,32.293,32.2299,32.2873,155900.0
2006-08-30 13:30:00,56.25,56.31,56.16,56.18,62300.0,32.2873,32.3217,32.2356,32.2471,62300.0
2006-08-30 14:00:00,56.18,56.22,56.1,56.11,132300.0,32.2471,32.2701,32.2012,32.2069,132300.0
2006-08-30 14:30:00,56.12,56.14,55.98,56.08,243300.0,32.2127,32.2242,32.1323,32.1897,243300.0
2006-08-30 15:00:00,56.1,56.13,56.01,56.02,147200.0,32.2012,32.2184,32.1495,32.1553,147200.0
2006-08-30 15:30:00,56.01,56.1,56.01,56.03,341300.0,32.1495,32.2012,32.1495,32.161,341300.0
2006-08-31 09:30:00,56.15,56.19,55.93,56.05,199100.0,32.2299,32.2529,32.1036,32.1725,199100.0
2006-08-31 10:00:00,56.05,56.18,55.95,56.03,202500.0,32.1725,32.2471,32.1151,32.161,202500.0
2006-08-31 10:30:00,56.05,56.05,55.94,55.98,215700.0,32.1725,32.1725,32.1094,32.1323,215700.0
2006-08-31 11:00:00,55.98,56.1,55.96,56.04,335500.0,32.1323,32.2012,32.1208,32.1668,335500.0
2006-08-31 11:30:00,56.05,56.14,56.04,56.1,129800.0,32.1725,32.2242,32.1668,32.2012,129800.0
2006-08-31 12:00:00,56.1,56.1,56.03,56.07,98800.0,32.2012,32.2012,32.161,32.184,98800.0
2006-08-31 12:30:00,56.07,56.17,56.01,56.07,119100.0,32.184,32.2414,32.1495,32.184,119100.0
2006-08-31 13:00:00,56.07,56.08,56.0,56.01,82800.0,32.184,32.1897,32.1438,32.1495,82800.0
2006-08-31 13:30:00,56.03,56.08,55.97,56.0,93100.0,32.161,32.1897,32.1266,32.1438,93100.0
2006-08-31 14:00:00,56.0,56.05,55.99,56.01,87100.0,32.1438,32.1725,32.1381,32.1495,87100.0
2006-08-31 14:30:00,56.01,56.07,56.0,56.04,87900.0,32.1495,32.184,32.1438,32.1668,87900.0
2006-08-31 15:00:00,56.04,56.05,55.97,55.99,430000.0,32.1668,32.1725,32.1266,32.1381,430000.0
2006-08-31 15:30:00,56.0,56.0,55.95,55.95,353200.0,32.1438,32.1438,32.1151,32.1151,353200.0
2006-09-01 09:30:00,56.0,56.18,55.9,55.95,425300.0,32.1438,32.2471,32.0864,32.1151,425300.0
2006-09-01 10:00:00,55.96,56.0,55.58,55.87,333400.0,32.1208,32.1438,31.9027,32.0692,333400.0
2006-09-01 10:30:00,55.87,55.9,55.7,55.77,358500.0,32.0692,32.0864,31.9716,32.0118,358500.0
2006-09-01 11:00:00,55.77,55.84,55.75,55.79,170600.0,32.0118,32.052,32.0003,32.0233,170600.0
2006-09-01 11:30:00,55.79,56.04,55.76,55.97,159900.0,32.0233,32.1668,32.006,32.1266,159900.0
2006-09-01 12:00:00,55.97,55.98,55.78,55.81,200500.0,32.1266,32.1323,32.0175,32.0347,200500.0
2006-09-01 12:30:00,55.82,55.94,55.81,55.94,246000.0,32.0405,32.1094,32.0347,32.1094,246000.0
2006-09-01 13:00:00,55.95,56.05,55.93,55.99,199500.0,32.1151,32.1725,32.1036,32.1381,199500.0
2006-09-01 13:30:00,55.97,56.0,55.95,55.99,111700.0,32.1266,32.1438,32.1151,32.1381,111700.0
2006-09-01 14:00:00,55.99,56.16,55.97,56.16,246100.0,32.1381,32.2356,32.1266,32.2356,246100.0
2006-09-01 14:30:00,56.15,56.19,56.01,56.1,210500.0,32.2299,32.2529,32.1495,32.2012,210500.0
2006-09-01 15:00:00,56.11,56.12,56.0,56.08,297400.0,32.2069,32.2127,32.1438,32.1897,297400.0
2006-09-01 15:30:00,56.06,56.1,55.98,55.99,528700.0,32.1782,32.2012,32.1323,32.1381,528700.0
2006-09-05 09:30:00,56.22,56.24,55.76,55.84,206200.0,32.2701,32.2816,32.006,32.052,206200.0
2006-09-05 10:00:00,55.85,55.88,55.67,55.84,182300.0,32.0577,32.0749,31.9544,32.052,182300.0
2006-09-05 10:30:00,55.8,55.87,55.54,55.61,114000.0,32.029,32.0692,31.8798,31.9199,114000.0
2006-09-05 11:00:00,55.62,55.67,55.5,55.52,168100.0,31.9257,31.9544,31.8568,31.8683,168100.0
2006-09-05 11:30:00,55.51,55.66,55.51,55.6,160600.0,31.8625,31.9486,31.8625,31.9142,160600.0
2006-09-05 12:00:00,55.63,55.63,55.43,55.44,122400.0,31.9314,31.9314,31.8166,31.8224,122400.0
2006-09-05 12:30:00,55.46,55.61,55.45,55.57,128400.0,31.8338,31.9199,31.8281,31.897,128400.0
2006-09-05 13:00:00,55.58,55.73,55.53,55.68,182800.0,31.9027,31.9888,31.874,31.9601,182800.0
2006-09-05 13:30:00,55.67,55.68,55.56,55.61,225100.0,31.9544,31.9601,31.8912,31.9199,225100.0
2006-09-05 14:00:00,55.6,55.92,55.58,55.84,129500.0,31.9142,32.0979,31.9027,32.052,129500.0
2006-09-05 14:30:00,55.85,55.91,55.83,55.86,102600.0,32.0577,32.0921,32.0462,32.0634,102600.0
2006-09-05 15:00:00,55.86,55.86,55.68,55.71,116000.0,32.0634,32.0634,31.9601,31.9773,116000.0
2006-09-05 15:30:00,55.7,55.73,55.64,55.71,422500.0,31.9716,31.9888,31.9372,31.9773,422500.0
2006-09-06 09:30:00,55.5,55.53,55.09,55.1,204800.0,31.8568,31.874,31.6215,31.6272,204800.0
2006-09-06 10:00:00,55.09,55.25,54.96,55.18,290300.0,31.6215,31.7133,31.5468,31.6731,290300.0
2006-09-06 10:30:00,55.16,55.32,55.11,55.27,122000.0,31.6616,31.7535,31.6329,31.7248,122000.0
2006-09-06 11:00:00,55.28,55.33,55.15,55.2,302400.0,31.7305,31.7592,31.6559,31.6846,302400.0
2006-09-06 11:30:00,55.19,55.21,55.02,55.12,162000.0,31.6789,31.6903,31.5813,31.6387,162000.0
2006-09-06 12:00:00,55.13,55.22,55.11,55.15,141500.0,31.6444,31.6961,31.6329,31.6559,141500.0
2006-09-06 12:30:00,55.15,55.25,55.11,55.2,171900.0,31.6559,31.7133,31.6329,31.6846,171900.0
2006-09-06 13:00:00,55.2,55.27,55.14,55.26,108000.0,31.6846,31.7248,31.6502,31.719,108000.0
2006-09-06 13:30:00,55.27,55.49,55.25,55.31,178200.0,31.7248,31.8511,31.7133,31.7477,178200.0
2006-09-06 14:00:00,55.3,55.35,55.14,55.32,184400.0,31.742,31.7707,31.6502,31.7535,184400.0
2006-09-06 14:30:00,55.33,55.4,55.16,55.22,155200.0,31.7592,31.7994,31.6616,31.6961,155200.0
2006-09-06 15:00:00,55.2,55.33,55.19,55.23,147800.0,31.6846,31.7592,31.6789,31.7018,147800.0
2006-09-06 15:30:00,55.25,55.47,55.22,55.38,302800.0,31.7133,31.8396,31.6961,31.7879,302800.0
2006-09-07 09:30:00,55.38,55.44,55.01,55.15,168300.0,31.7879,31.8224,31.5755,31.6559,168300.0
2006-09-07 10:00:00,55.14,55.15,54.92,54.99,101600.0,31.6502,31.6559,31.5239,31.5641,101600.0
2006-09-07 10:30:00,54.99,55.08,54.91,55.03,150900.0,31.5641,31.6157,31.5181,31.587,150900.0
2006-09-07 11:00:00,55.03,55.08,54.9,54.94,143600.0,31.587,31.6157,31.5124,31.5354,143600.0
2006-09-07 11:30:00,54.93,54.97,54.73,54.95,227300.0,31.5296,31.5526,31.4148,31.5411,227300.0
2006-09-07 12:00:00,54.96,54.96,54.84,54.92,60000.0,31.5468,31.5468,31.478,31.5239,60000.0
2006-09-07 12:30:00,54.94,55.05,54.92,54.95,51000.0,31.5354,31.5985,31.5239,31.5411,51000.0
2006-09-07 13:00:00,54.96,55.0,54.91,54.99,43800.0,31.5468,31.5698,31.5181,31.5641,43800.0
2006-09-07 13:30:00,54.98,55.23,54.96,55.16,120400.0,31.5583,31.7018,31.5468,31.6616,120400.0
2006-09-07 14:00:00,55.16,55.18,54.99,55.02,100600.0,31.6616,31.6731,31.5641,31.5813,100600.0
2006-09-07 14:30:00,55.01,55.03,54.82,54.9,90600.0,31.5755,31.587,31.4665,31.5124,90600.0
2006-09-07 15:00:00,54.9,54.91,54.72,54.9,177300.0,31.5124,31.5181,31.4091,31.5124,177300.0
2006-09-07 15:30:00,54.9,54.91,54.77,54.86,449500.0,31.5124,31.5181,31.4378,31.4894,449500.0
2006-09-08 09:30:00,50.2,55.12,50.2,54.99,247100.0,28.8146,31.6387,28.8146,31.5641,247100.0
2006-09-08 10:00:00,55.03,55.07,54.87,55.06,126700.0,31.587,31.61,31.4952,31.6042,126700.0
2006-09-08 10:30:00,55.06,55.06,54.89,55.02,123300.0,31.6042,31.6042,31.5067,31.5813,123300.0
2006-09-08 11:00:00,55.01,55.14,55.0,55.05,227500.0,31.5755,31.6502,31.5698,31.5985,227500.0
2006-09-08 11:30:00,55.04,55.08,54.98,55.04,99100.0,31.5928,31.6157,31.5583,31.5928,99100.0
2006-09-08 12:00:00,55.04,55.13,55.0,55.07,130500.0,31.5928,31.6444,31.5698,31.61,130500.0
2006-09-08 12:30:00,55.07,55.15,55.07,55.15,79300.0,31.61,31.6559,31.61,31.6559,79300.0
2006-09-08 13:00:00,55.15,55.24,55.1,55.24,162300.0,31.6559,31.7076,31.6272,31.7076,162300.0
2006-09-08 13:30:00,55.23,55.44,55.22,55.44,107100.0,31.7018,31.8224,31.6961,31.8224,107100.0
2006-09-08 14:00:00,55.45,55.52,55.18,55.3,166700.0,31.8281,31.8683,31.6731,31.742,166700.0
2006-09-08 14:30:00,55.29,55.3,55.12,55.29,122900.0,31.7363,31.742,31.6387,31.7363,122900.0
2006-09-08 15:00:00,55.29,55.4,55.24,55.37,131300.0,31.7363,31.7994,31.7076,31.7822,131300.0
2006-09-08 15:30:00,55.38,55.38,55.22,55.3,269300.0,31.7879,31.7879,31.6961,31.742,269300.0
2006-09-11 09:30:00,54.9,55.22,54.27,54.38,748000.0,31.5124,31.6961,31.1508,31.2139,748000.0
2006-09-11 10:00:00,54.41,54.61,54.25,54.32,437800.0,31.2311,31.3459,31.1393,31.1795,437800.0
2006-09-11 10:30:00,54.32,54.81,54.3,54.63,615200.0,31.1795,31.4607,31.168,31.3574,615200.0
2006-09-11 11:00:00,54.63,54.69,54.56,54.64,604200.0,31.3574,31.3919,31.3172,31.3632,604200.0
2006-09-11 11:30:00,54.64,54.68,54.58,54.65,370100.0,31.3632,31.3861,31.3287,31.3689,370100.0
2006-09-11 12:00:00,54.64,54.84,54.58,54.76,295300.0,31.3632,31.478,31.3287,31.432,295300.0
2006-09-11 12:30:00,54.76,54.78,54.44,54.49,398100.0,31.432,31.4435,31.2484,31.2771,398100.0
2006-09-11 13:00:00,54.5,54.69,54.5,54.63,241000.0,31.2828,31.3919,31.2828,31.3574,241000.0
2006-09-11 13:30:00,54.6,54.63,54.47,54.5,369200.0,31.3402,31.3574,31.2656,31.2828,369200.0
2006-09-11 14:00:00,54.49,54.59,54.3,54.33,576200.0,31.2771,31.3345,31.168,31.1852,576200.0
2006-09-11 14:30:00,54.33,54.35,53.97,54.11,661100.0,31.1852,31.1967,30.9786,31.0589,661100.0
2006-09-11 15:00:00,54.11,54.12,54.0,54.0,823700.0,31.0589,31.0647,30.9958,30.9958,823700.0
2006-09-11 15:30:00,54.0,54.33,54.0,54.25,1173200.0,30.9958,31.1852,30.9958,31.1393,1173200.0
2006-09-12 09:30:00,54.85,55.25,54.75,54.89,839200.0,31.4837,31.7133,31.4263,31.5067,839200.0
2006-09-12 10:00:00,54.9,54.96,54.71,54.75,661000.0,31.5124,31.5468,31.4033,31.4263,661000.0
2006-09-12 10:30:00,54.75,54.9,54.75,54.88,242700.0,31.4263,31.5124,31.4263,31.5009,242700.0
2006-09-12 11:00:00,54.88,55.0,54.87,55.0,372500.0,31.5009,31.5698,31.4952,31.5698,372500.0
2006-09-12 11:30:00,55.0,55.16,54.95,55.14,649600.0,31.5698,31.6616,31.5411,31.6502,649600.0
2006-09-12 12:00:00,55.15,55.33,55.11,55.32,499500.0,31.6559,31.7592,31.6329,31.7535,499500.0
2006-09-12 12:30:00,55.32,55.35,55.25,55.27,265900.0,31.7535,31.7707,31.7133,31.7248,265900.0
2006-09-12 13:00:00,55.28,55.28,55.19,55.25,303900.0,31.7305,31.7305,31.6789,31.7133,303900.0
2006-09-12 13:30:00,55.25,55.3,55.22,55.23,339400.0,31.7133,31.742,31.6961,31.7018,339400.0
2006-09-12 14:00:00,55.24,55.56,55.23,55.48,649400.0,31.7076,31.8912,31.7018,31.8453,649400.0
2006-09-12 14:30:00,55.47,55.55,55.32,55.39,512800.0,31.8396,31.8855,31.7535,31.7937,512800.0
2006-09-12 15:00:00,55.39,55.4,55.14,55.21,595300.0,31.7937,31.7994,31.6502,31.6903,595300.0
2006-09-12 15:30:00,55.21,55.26,55.15,55.16,640900.0,31.6903,31.719,31.6559,31.6616,640900.0
2006-09-13 09:30:00,55.39,55.44,55.11,55.36,447400.0,31.7937,31.8224,31.6329,31.7764,447400.0
2006-09-13 10:00:00,55.35,55.55,55.25,55.33,451600.0,31.7707,31.8855,31.7133,31.7592,451600.0
2006-09-13 10:30:00,55.33,55.63,55.31,55.46,337900.0,31.7592,31.9314,31.7477,31.8338,337900.0
2006-09-13 11:00:00,55.48,55.48,55.31,55.39,376700.0,31.8453,31.8453,31.7477,31.7937,376700.0
2006-09-13 11:30:00,55.38,55.4,55.27,55.35,231600.0,31.7879,31.7994,31.7248,31.7707,231600.0
2006-09-13 12:00:00,55.33,55.36,55.21,55.28,135800.0,31.7592,31.7764,31.6903,31.7305,135800.0
2006-09-13 12:30:00,55.28,55.3,55.09,55.09,169200.0,31.7305,31.742,31.6215,31.6215,169200.0
2006-09-13 13:00:00,55.08,55.15,54.97,55.01,240100.0,31.6157,31.6559,31.5526,31.5755,240100.0
2006-09-13 13:30:00,55.01,55.04,54.92,54.94,143100.0,31.5755,31.5928,31.5239,31.5354,143100.0
2006-09-13 14:00:00,54.94,55.02,54.9,54.96,179400.0,31.5354,31.5813,31.5124,31.5468,179400.0
2006-09-13 14:30:00,54.97,55.08,54.94,55.06,214800.0,31.5526,31.6157,31.5354,31.6042,214800.0
2006-09-13 15:00:00,55.07,55.15,55.03,55.12,316200.0,31.61,31.6559,31.587,31.6387,316200.0
2006-09-13 15:30:00,55.12,55.38,55.11,55.14,767300.0,31.6387,31.7879,31.6329,31.6502,767300.0
2006-09-14 09:30:00,54.8,55.09,54.8,55.01,766100.0,31.455,31.6215,31.455,31.5755,766100.0
2006-09-14 10:00:00,55.0,55.18,54.93,55.1,585700.0,31.5698,31.6731,31.5296,31.6272,585700.0
2006-09-14 10:30:00,55.08,55.15,55.0,55.1,280600.0,31.6157,31.6559,31.5698,31.6272,280600.0
2006-09-14 11:00:00,55.11,55.15,55.1,55.1,223300.0,31.6329,31.6559,31.6272,31.6272,223300.0
2006-09-14 11:30:00,55.11,55.15,54.97,55.0,177700.0,31.6329,31.6559,31.5526,31.5698,177700.0
2006-09-14 12:00:00,55.01,55.07,54.95,55.0,331200.0,31.5755,31.61,31.5411,31.5698,331200.0
2006-09-14 12:30:00,55.0,55.05,54.98,55.03,257000.0,31.5698,31.5985,31.5583,31.587,257000.0
2006-09-14 13:00:00,55.03,55.06,54.98,55.0,152100.0,31.587,31.6042,31.5583,31.5698,152100.0
2006-09-14 13:30:00,55.01,55.06,54.97,55.02,149300.0,31.5755,31.6042,31.5526,31.5813,149300.0
2006-09-14 14:00:00,55.04,55.07,54.95,54.97,284800.0,31.5928,31.61,31.5411,31.5526,284800.0
2006-09-14 14:30:00,54.97,55.0,54.86,54.91,407500.0,31.5526,31.5698,31.4894,31.5181,407500.0
2006-09-14 15:00:00,54.92,55.0,54.84,54.99,383100.0,31.5239,31.5698,31.478,31.5641,383100.0
2006-09-14 15:30:00,54.98,55.07,54.97,54.99,465800.0,31.5583,31.61,31.5526,31.5641,465800.0
2006-09-15 09:30:00,55.24,55.24,55.04,55.1,1269900.0,31.7076,31.7076,31.5928,31.6272,1269900.0
2006-09-15 10:00:00,55.12,55.3,55.1,55.19,374100.0,31.6387,31.742,31.6272,31.6789,374100.0
2006-09-15 10:30:00,55.18,55.35,55.05,55.35,298800.0,31.6731,31.7707,31.5985,31.7707,298800.0
2006-09-15 11:00:00,55.3,55.35,55.19,55.32,363400.0,31.742,31.7707,31.6789,31.7535,363400.0
2006-09-15 11:30:00,55.31,55.45,55.3,55.36,368600.0,31.7477,31.8281,31.742,31.7764,368600.0
2006-09-15 12:00:00,55.37,55.38,55.22,55.34,271700.0,31.7822,31.7879,31.6961,31.765,271700.0
2006-09-15 12:30:00,55.34,55.35,55.14,55.32,378000.0,31.765,31.7707,31.6502,31.7535,378000.0
2006-09-15 13:00:00,55.31,55.38,55.23,55.26,359800.0,31.7477,31.7879,31.7018,31.719,359800.0
2006-09-15 13:30:00,55.26,55.48,55.23,55.41,414500.0,31.719,31.8453,31.7018,31.8051,414500.0
2006-09-15 14:00:00,55.42,55.49,55.31,55.33,385400.0,31.8109,31.8511,31.7477,31.7592,385400.0
2006-09-15 14:30:00,55.33,55.46,55.21,55.23,655300.0,31.7592,31.8338,31.6903,31.7018,655300.0
2006-09-15 15:00:00,55.23,55.25,54.91,54.92,947300.0,31.7018,31.7133,31.5181,31.5239,947300.0
2006-09-15 15:30:00,54.91,54.96,54.47,54.78,3270300.0,31.5181,31.5468,31.2656,31.4435,3270300.0
2006-09-18 09:30:00,54.78,55.35,54.78,55.29,774900.0,31.4435,31.7707,31.4435,31.7363,774900.0
2006-09-18 10:00:00,55.28,55.36,55.16,55.25,465200.0,31.7305,31.7764,31.6616,31.7133,465200.0
2006-09-18 10:30:00,55.24,55.24,55.04,55.07,354900.0,31.7076,31.7076,31.5928,31.61,354900.0
2006-09-18 11:00:00,55.07,55.19,55.05,55.17,233200.0,31.61,31.6789,31.5985,31.6674,233200.0
2006-09-18 11:30:00,55.16,55.25,55.11,55.17,236300.0,31.6616,31.7133,31.6329,31.6674,236300.0
2006-09-18 12:00:00,55.17,55.27,55.11,55.13,245100.0,31.6674,31.7248,31.6329,31.6444,245100.0
2006-09-18 12:30:00,55.13,55.2,55.1,55.2,135100.0,31.6444,31.6846,31.6272,31.6846,135100.0
2006-09-18 13:00:00,55.19,55.2,55.05,55.08,234100.0,31.6789,31.6846,31.5985,31.6157,234100.0
2006-09-18 13:30:00,55.1,55.13,55.03,55.07,241700.0,31.6272,31.6444,31.587,31.61,241700.0
2006-09-18 14:00:00,55.06,55.08,54.97,54.98,318500.0,31.6042,31.6157,31.5526,31.5583,318500.0
2006-09-18 14:30:00,54.97,55.06,54.96,55.06,234800.0,31.5526,31.6042,31.5468,31.6042,234800.0
2006-09-18 15:00:00,55.06,55.06,54.97,55.0,303200.0,31.6042,31.6042,31.5526,31.5698,303200.0
2006-09-18 15:30:00,55.0,55.16,54.99,55.14,769500.0,31.5698,31.6616,31.5641,31.6502,769500.0
2006-09-19 09:30:00,55.3,55.3,54.85,54.87,199000.0,31.742,31.742,31.4837,31.4952,199000.0
2006-09-19 10:00:00,54.85,54.93,54.7,54.86,310700.0,31.4837,31.5296,31.3976,31.4894,310700.0
2006-09-19 10:30:00,54.86,54.93,54.84,54.89,262700.0,31.4894,31.5296,31.478,31.5067,262700.0
2006-09-19 11:00:00,54.88,54.92,54.88,54.92,216400.0,31.5009,31.5239,31.5009,31.5239,216400.0
2006-09-19 11:30:00,54.9,55.0,54.86,54.93,193100.0,31.5124,31.5698,31.4894,31.5296,193100.0
2006-09-19 12:00:00,54.92,54.99,54.86,54.9,120000.0,31.5239,31.5641,31.4894,31.5124,120000.0
2006-09-19 12:30:00,54.92,54.96,54.85,54.89,209500.0,31.5239,31.5468,31.4837,31.5067,209500.0
2006-09-19 13:00:00,54.88,54.92,54.83,54.85,191900.0,31.5009,31.5239,31.4722,31.4837,191900.0
2006-09-19 13:30:00,54.85,54.97,54.83,54.91,133600.0,31.4837,31.5526,31.4722,31.5181,133600.0
2006-09-19 14:00:00,54.9,54.98,54.87,54.93,222800.0,31.5124,31.5583,31.4952,31.5296,222800.0
2006-09-19 14:30:00,54.93,54.99,54.84,54.87,154900.0,31.5296,31.5641,31.478,31.4952,154900.0
2006-09-19 15:00:00,54.87,55.0,54.85,54.96,165000.0,31.4952,31.5698,31.4837,31.5468,165000.0
2006-09-19 15:30:00,54.96,55.07,54.92,55.04,517600.0,31.5468,31.61,31.5239,31.5928,517600.0
2006-09-20 09:30:00,55.4,55.69,55.09,55.36,454900.0,31.7994,31.9659,31.6215,31.7764,454900.0
2006-09-20 10:00:00,55.39,55.58,55.08,55.35,494300.0,31.7937,31.9027,31.6157,31.7707,494300.0
2006-09-20 10:30:00,55.37,55.46,55.29,55.39,241700.0,31.7822,31.8338,31.7363,31.7937,241700.0
2006-09-20 11:00:00,55.39,55.57,55.36,55.53,198300.0,31.7937,31.897,31.7764,31.874,198300.0
2006-09-20 11:30:00,55.54,55.83,55.49,55.83,337900.0,31.8798,32.0462,31.8511,32.0462,337900.0
2006-09-20 12:00:00,55.83,55.92,55.8,55.9,222200.0,32.0462,32.0979,32.029,32.0864,222200.0
2006-09-20 12:30:00,55.91,56.05,55.87,55.91,328800.0,32.0921,32.1725,32.0692,32.0921,328800.0
2006-09-20 13:00:00,55.91,55.92,55.82,55.87,214500.0,32.0921,32.0979,32.0405,32.0692,214500.0
2006-09-20 13:30:00,55.88,55.95,55.86,55.9,204100.0,32.0749,32.1151,32.0634,32.0864,204100.0
2006-09-20 14:00:00,55.9,55.99,55.83,55.89,472600.0,32.0864,32.1381,32.0462,32.0807,472600.0
2006-09-20 14:30:00,55.89,55.95,55.78,55.89,402600.0,32.0807,32.1151,32.0175,32.0807,402600.0
2006-09-20 15:00:00,55.9,55.95,55.84,55.93,262000.0,32.0864,32.1151,32.052,32.1036,262000.0
2006-09-20 15:30:00,55.94,55.95,55.73,55.79,500200.0,32.1094,32.1151,31.9888,32.0233,500200.0
2006-09-21 09:30:00,56.2,56.5,56.0,56.34,641600.0,32.2586,32.4308,32.1438,32.339,641600.0
2006-09-21 10:00:00,56.33,56.61,56.26,56.57,656300.0,32.3332,32.4939,32.293,32.471,656300.0
2006-09-21 10:30:00,56.56,56.61,56.21,56.27,368200.0,32.4652,32.4939,32.2643,32.2988,368200.0
2006-09-21 11:00:00,56.25,56.42,56.19,56.23,307100.0,32.2873,32.3849,32.2529,32.2758,307100.0
2006-09-21 11:30:00,56.24,56.38,56.22,56.29,341700.0,32.2816,32.3619,32.2701,32.3103,341700.0
2006-09-21 12:00:00,56.28,56.32,56.13,56.22,263500.0,32.3045,32.3275,32.2184,32.2701,263500.0
2006-09-21 12:30:00,56.22,56.31,56.11,56.15,154200.0,32.2701,32.3217,32.2069,32.2299,154200.0
2006-09-21 13:00:00,56.15,56.28,56.0,56.04,230400.0,32.2299,32.3045,32.1438,32.1668,230400.0
2006-09-21 13:30:00,56.05,56.15,56.02,56.15,188200.0,32.1725,32.2299,32.1553,32.2299,188200.0
2006-09-21 14:00:00,56.15,56.19,56.01,56.02,254900.0,32.2299,32.2529,32.1495,32.1553,254900.0
2006-09-21 14:30:00,56.02,56.06,55.92,55.97,124500.0,32.1553,32.1782,32.0979,32.1266,124500.0
2006-09-21 15:00:00,55.97,56.0,55.81,55.9,229900.0,32.1266,32.1438,32.0347,32.0864,229900.0
2006-09-21 15:30:00,55.89,56.02,55.85,55.97,431100.0,32.0807,32.1553,32.0577,32.1266,431100.0
2006-09-22 09:30:00,55.7,55.99,55.69,55.75,206000.0,31.9716,32.1381,31.9659,32.0003,206000.0
2006-09-22 10:00:00,55.75,55.81,55.4,55.66,280900.0,32.0003,32.0347,31.7994,31.9486,280900.0
2006-09-22 10:30:00,55.67,55.67,55.49,55.62,328700.0,31.9544,31.9544,31.8511,31.9257,328700.0
2006-09-22 11:00:00,55.63,55.69,55.54,55.62,132600.0,31.9314,31.9659,31.8798,31.9257,132600.0
2006-09-22 11:30:00,55.64,55.79,55.64,55.7,134400.0,31.9372,32.0233,31.9372,31.9716,134400.0
2006-09-22 12:00:00,55.7,55.75,55.63,55.73,176300.0,31.9716,32.0003,31.9314,31.9888,176300.0
2006-09-22 12:30:00,55.74,55.81,55.68,55.71,83600.0,31.9946,32.0347,31.9601,31.9773,83600.0
2006-09-22 13:00:00,55.72,55.73,55.63,55.71,101700.0,31.9831,31.9888,31.9314,31.9773,101700.0
2006-09-22 13:30:00,55.71,55.8,55.67,55.8,108700.0,31.9773,32.029,31.9544,32.029,108700.0
2006-09-22 14:00:00,55.8,55.85,55.72,55.81,103800.0,32.029,32.0577,31.9831,32.0347,103800.0
2006-09-22 14:30:00,55.83,55.83,55.71,55.76,82900.0,32.0462,32.0462,31.9773,32.006,82900.0
2006-09-22 15:00:00,55.76,55.97,55.73,55.95,191200.0,32.006,32.1266,31.9888,32.1151,191200.0
2006-09-22 15:30:00,55.95,55.96,55.85,55.93,320700.0,32.1151,32.1208,32.0577,32.1036,320700.0
2006-09-25 09:30:00,56.1,56.28,56.0,56.02,246900.0,32.2012,32.3045,32.1438,32.1553,246900.0
2006-09-25 10:00:00,56.02,56.09,55.83,55.97,202400.0,32.1553,32.1955,32.0462,32.1266,202400.0
2006-09-25 10:30:00,55.97,56.03,55.78,55.89,187500.0,32.1266,32.161,32.0175,32.0807,187500.0
2006-09-25 11:00:00,55.9,55.95,55.79,55.92,122900.0,32.0864,32.1151,32.0233,32.0979,122900.0
2006-09-25 11:30:00,55.92,55.96,55.77,55.78,152200.0,32.0979,32.1208,32.0118,32.0175,152200.0
2006-09-25 12:00:00,55.77,55.86,55.73,55.84,148100.0,32.0118,32.0634,31.9888,32.052,148100.0
2006-09-25 12:30:00,55.83,56.0,55.82,55.96,176000.0,32.0462,32.1438,32.0405,32.1208,176000.0
2006-09-25 13:00:00,55.98,56.05,55.9,56.05,186500.0,32.1323,32.1725,32.0864,32.1725,186500.0
2006-09-25 13:30:00,56.03,56.14,56.0,56.08,104100.0,32.161,32.2242,32.1438,32.1897,104100.0
2006-09-25 14:00:00,56.08,56.43,56.08,56.38,348400.0,32.1897,32.3906,32.1897,32.3619,348400.0
2006-09-25 14:30:00,56.38,56.74,56.37,56.71,553300.0,32.3619,32.5686,32.3562,32.5513,553300.0
2006-09-25 15:00:00,56.72,56.83,56.64,56.66,584400.0,32.5571,32.6202,32.5112,32.5226,584400.0
2006-09-25 15:30:00,56.66,56.67,56.37,56.59,611500.0,32.5226,32.5284,32.3562,32.4825,611500.0
2006-09-26 09:30:00,56.7,56.76,56.2,56.74,479900.0,32.5456,32.58,32.2586,32.5686,479900.0
2006-09-26 10:00:00,56.75,56.97,56.68,56.93,336100.0,32.5743,32.7006,32.5341,32.6776,336100.0
2006-09-26 10:30:00,56.93,57.03,56.91,56.96,543000.0,32.6776,32.735,32.6661,32.6948,543000.0
2006-09-26 11:00:00,56.97,57.06,56.77,56.78,355100.0,32.7006,32.7522,32.5858,32.5915,355100.0
2006-09-26 11:30:00,56.79,56.95,56.78,56.8,224100.0,32.5973,32.6891,32.5915,32.603,224100.0
2006-09-26 12:00:00,56.78,56.95,56.74,56.91,129100.0,32.5915,32.6891,32.5686,32.6661,129100.0
2006-09-26 12:30:00,56.93,56.93,56.71,56.81,122400.0,32.6776,32.6776,32.5513,32.6087,122400.0
2006-09-26 13:00:00,56.81,56.82,56.72,56.72,151700.0,32.6087,32.6145,32.5571,32.5571,151700.0
2006-09-26 13:30:00,56.71,56.73,56.57,56.7,237600.0,32.5513,32.5628,32.471,32.5456,237600.0
2006-09-26 14:00:00,56.69,56.78,56.6,56.74,165900.0,32.5399,32.5915,32.4882,32.5686,165900.0
2006-09-26 14:30:00,56.74,56.86,56.74,56.84,196500.0,32.5686,32.6374,32.5686,32.626,196500.0
2006-09-26 15:00:00,56.84,56.9,56.8,56.84,247800.0,32.626,32.6604,32.603,32.626,247800.0
2006-09-26 15:30:00,56.85,56.94,56.81,56.87,391300.0,32.6317,32.6834,32.6087,32.6432,391300.0
2006-09-27 09:30:00,56.62,56.93,56.59,56.74,317600.0,32.4997,32.6776,32.4825,32.5686,317600.0
2006-09-27 10:00:00,56.77,56.95,56.65,56.7,278200.0,32.5858,32.6891,32.5169,32.5456,278200.0
2006-09-27 10:30:00,56.7,56.88,56.6,56.71,249000.0,32.5456,32.6489,32.4882,32.5513,249000.0
2006-09-27 11:00:00,56.75,56.89,56.64,56.86,240300.0,32.5743,32.6547,32.5112,32.6374,240300.0
2006-09-27 11:30:00,56.89,57.07,56.87,57.05,271800.0,32.6547,32.758,32.6432,32.7465,271800.0
2006-09-27 12:00:00,57.07,57.1,56.91,56.95,198900.0,32.758,32.7752,32.6661,32.6891,198900.0
2006-09-27 12:30:00,56.95,57.2,56.9,57.07,203300.0,32.6891,32.8326,32.6604,32.758,203300.0
2006-09-27 13:00:00,57.08,57.13,56.99,56.99,80300.0,32.7637,32.7924,32.7121,32.7121,80300.0
2006-09-27 13:30:00,56.99,57.13,56.92,57.09,194800.0,32.7121,32.7924,32.6719,32.7695,194800.0
2006-09-27 14:00:00,57.09,57.14,57.01,57.03,122400.0,32.7695,32.7982,32.7235,32.735,122400.0
2006-09-27 14:30:00,57.03,57.1,56.97,57.07,177900.0,32.735,32.7752,32.7006,32.758,177900.0
2006-09-27 15:00:00,57.09,57.1,56.95,56.99,231500.0,32.7695,32.7752,32.6891,32.7121,231500.0
2006-09-27 15:30:00,56.99,57.15,56.98,57.02,312800.0,32.7121,32.8039,32.7063,32.7293,312800.0
2006-09-28 09:30:00,57.31,57.34,57.0,57.17,338400.0,32.8957,32.913,32.7178,32.8154,338400.0
2006-09-28 10:00:00,57.17,57.3,57.11,57.14,197000.0,32.8154,32.89,32.7809,32.7982,197000.0
2006-09-28 10:30:00,57.14,57.19,56.74,56.78,214100.0,32.7982,32.8269,32.5686,32.5915,214100.0
2006-09-28 11:00:00,56.77,56.94,56.73,56.89,102700.0,32.5858,32.6834,32.5628,32.6547,102700.0
2006-09-28 11:30:00,56.88,56.91,56.83,56.86,103700.0,32.6489,32.6661,32.6202,32.6374,103700.0
2006-09-28 12:00:00,56.85,56.88,56.8,56.83,178800.0,32.6317,32.6489,32.603,32.6202,178800.0
2006-09-28 12:30:00,56.81,56.93,56.79,56.9,165200.0,32.6087,32.6776,32.5973,32.6604,165200.0
2006-09-28 13:00:00,56.88,57.03,56.85,57.0,61200.0,32.6489,32.735,32.6317,32.7178,61200.0
2006-09-28 13:30:00,56.99,57.04,56.95,57.04,197500.0,32.7121,32.7408,32.6891,32.7408,197500.0
2006-09-28 14:00:00,57.03,57.05,56.98,57.05,120800.0,32.735,32.7465,32.7063,32.7465,120800.0
2006-09-28 14:30:00,57.04,57.12,56.99,57.04,183700.0,32.7408,32.7867,32.7121,32.7408,183700.0
2006-09-28 15:00:00,57.04,57.28,57.01,57.23,225100.0,32.7408,32.8785,32.7235,32.8498,225100.0
2006-09-28 15:30:00,57.22,57.35,57.14,57.3,436200.0,32.8441,32.9187,32.7982,32.89,436200.0
2006-09-29 09:30:00,56.0,56.86,55.78,56.85,1623900.0,32.1438,32.6374,32.0175,32.6317,1623900.0
2006-09-29 10:00:00,56.86,57.06,56.7,56.84,511400.0,32.6374,32.7522,32.5456,32.626,511400.0
2006-09-29 10:30:00,56.84,57.0,56.76,56.97,485900.0,32.626,32.7178,32.58,32.7006,485900.0
2006-09-29 11:00:00,56.99,57.25,56.95,57.2,348000.0,32.7121,32.8613,32.6891,32.8326,348000.0
2006-09-29 11:30:00,57.21,57.21,57.0,57.03,211600.0,32.8383,32.8383,32.7178,32.735,211600.0
2006-09-29 12:00:00,57.02,57.15,57.01,57.13,195100.0,32.7293,32.8039,32.7235,32.7924,195100.0
2006-09-29 12:30:00,57.13,57.21,57.11,57.13,232500.0,32.7924,32.8383,32.7809,32.7924,232500.0
2006-09-29 13:00:00,57.15,57.2,57.06,57.11,196700.0,32.8039,32.8326,32.7522,32.7809,196700.0
2006-09-29 13:30:00,57.11,57.2,57.03,57.04,277300.0,32.7809,32.8326,32.735,32.7408,277300.0
2006-09-29 14:00:00,57.04,57.06,56.71,56.74,370100.0,32.7408,32.7522,32.5513,32.5686,370100.0
2006-09-29 14:30:00,56.75,56.83,56.74,56.81,527800.0,32.5743,32.6202,32.5686,32.6087,527800.0
2006-09-29 15:00:00,56.81,56.93,56.8,56.92,266900.0,32.6087,32.6776,32.603,32.6719,266900.0
2006-09-29 15:30:00,56.91,57.02,56.87,56.99,646400.0,32.6661,32.7293,32.6432,32.7121,646400.0
2006-10-02 09:30:00,56.81,56.98,56.55,56.6,322500.0,32.6087,32.7063,32.4595,32.4882,322500.0
2006-10-02 10:00:00,56.61,56.72,56.51,56.69,217100.0,32.4939,32.5571,32.4365,32.5399,217100.0
2006-10-02 10:30:00,56.69,56.91,56.67,56.88,302900.0,32.5399,32.6661,32.5284,32.6489,302900.0
2006-10-02 11:00:00,56.88,56.97,56.84,56.92,218500.0,32.6489,32.7006,32.626,32.6719,218500.0
2006-10-02 11:30:00,56.92,57.04,56.91,56.99,293800.0,32.6719,32.7408,32.6661,32.7121,293800.0
2006-10-02 12:00:00,56.99,57.02,56.95,57.0,140100.0,32.7121,32.7293,32.6891,32.7178,140100.0
2006-10-02 12:30:00,57.0,57.14,57.0,57.08,98100.0,32.7178,32.7982,32.7178,32.7637,98100.0
2006-10-02 13:00:00,57.08,57.12,57.02,57.07,146800.0,32.7637,32.7867,32.7293,32.758,146800.0
2006-10-02 13:30:00,57.06,57.13,56.89,56.96,279800.0,32.7522,32.7924,32.6547,32.6948,279800.0
2006-10-02 14:00:00,56.93,56.95,56.8,56.88,188200.0,32.6776,32.6891,32.603,32.6489,188200.0
2006-10-02 14:30:00,56.86,56.87,56.73,56.75,193600.0,32.6374,32.6432,32.5628,32.5743,193600.0
2006-10-02 15:00:00,56.76,56.79,56.66,56.78,170400.0,32.58,32.5973,32.5226,32.5915,170400.0
2006-10-02 15:30:00,56.78,56.85,56.76,56.81,281600.0,32.5915,32.6317,32.58,32.6087,281600.0
2006-10-03 09:30:00,56.8,57.2,56.66,57.2,249700.0,32.603,32.8326,32.5226,32.8326,249700.0
2006-10-03 10:00:00,57.2,57.24,57.0,57.0,187800.0,32.8326,32.8556,32.7178,32.7178,187800.0
2006-10-03 10:30:00,57.01,57.01,56.83,56.9,136900.0,32.7235,32.7235,32.6202,32.6604,136900.0
2006-10-03 11:00:00,56.9,56.9,56.8,56.8,232200.0,32.6604,32.6604,32.603,32.603,232200.0
2006-10-03 11:30:00,56.79,56.82,56.63,56.67,185100.0,32.5973,32.6145,32.5054,32.5284,185100.0
2006-10-03 12:00:00,56.67,56.84,56.66,56.8,202300.0,32.5284,32.626,32.5226,32.603,202300.0
2006-10-03 12:30:00,56.81,56.84,56.74,56.83,126500.0,32.6087,32.626,32.5686,32.6202,126500.0
2006-10-03 13:00:00,56.83,56.86,56.73,56.8,86600.0,32.6202,32.6374,32.5628,32.603,86600.0
2006-10-03 13:30:00,56.8,56.83,56.74,56.8,187400.0,32.603,32.6202,32.5686,32.603,187400.0
2006-10-03 14:00:00,56.8,56.85,56.78,56.81,174200.0,32.603,32.6317,32.5915,32.6087,174200.0
2006-10-03 14:30:00,56.81,56.97,56.81,56.9,202300.0,32.6087,32.7006,32.6087,32.6604,202300.0
2006-10-03 15:00:00,56.9,56.93,56.79,56.83,182200.0,32.6604,32.6776,32.5973,32.6202,182200.0
2006-10-03 15:30:00,56.83,56.86,56.56,56.71,468200.0,32.6202,32.6374,32.4652,32.5513,468200.0
2006-10-04 09:30:00,56.5,56.72,56.5,56.71,281000.0,32.4308,32.5571,32.4308,32.5513,281000.0
2006-10-04 10:00:00,56.71,57.2,56.7,57.1,475200.0,32.5513,32.8326,32.5456,32.7752,475200.0
2006-10-04 10:30:00,57.1,57.66,57.1,57.5,1038300.0,32.7752,33.0966,32.7752,33.0048,1038300.0
2006-10-04 11:00:00,57.51,57.66,57.42,57.64,599400.0,33.0105,33.0966,32.9589,33.0852,599400.0
2006-10-04 11:30:00,57.65,57.75,57.45,57.52,851100.0,33.0909,33.1483,32.9761,33.0163,851100.0
2006-10-04 12:00:00,57.53,57.68,57.46,57.66,430600.0,33.022,33.1081,32.9818,33.0966,430600.0
2006-10-04 12:30:00,57.66,57.76,57.53,57.73,474600.0,33.0966,33.154,33.022,33.1368,474600.0
2006-10-04 13:00:00,57.74,57.94,57.56,57.71,487600.0,33.1426,33.2574,33.0392,33.1253,487600.0
2006-10-04 13:30:00,57.7,57.81,57.65,57.65,362500.0,33.1196,33.1827,33.0909,33.0909,362500.0
2006-10-04 14:00:00,57.65,57.66,57.58,57.61,235500.0,33.0909,33.0966,33.0507,33.0679,235500.0
2006-10-04 14:30:00,57.61,57.62,57.45,57.52,288000.0,33.0679,33.0737,32.9761,33.0163,288000.0
2006-10-04 15:00:00,57.53,57.56,57.47,57.55,322300.0,33.022,33.0392,32.9876,33.0335,322300.0
2006-10-04 15:30:00,57.55,57.63,57.46,57.62,434500.0,33.0335,33.0794,32.9818,33.0737,434500.0
2006-10-05 09:30:00,57.6,57.73,57.22,57.3,366300.0,33.0622,33.1368,32.8441,32.89,366300.0
2006-10-05 10:00:00,57.31,57.87,57.3,57.64,288600.0,32.8957,33.2172,32.89,33.0852,288600.0
2006-10-05 10:30:00,57.64,57.75,57.42,57.56,203500.0,33.0852,33.1483,32.9589,33.0392,203500.0
2006-10-05 11:00:00,57.58,57.58,57.25,57.26,160300.0,33.0507,33.0507,32.8613,32.867,160300.0
2006-10-05 11:30:00,57.27,57.33,57.25,57.32,145200.0,32.8728,32.9072,32.8613,32.9015,145200.0
2006-10-05 12:00:00,57.32,57.39,57.25,57.26,118300.0,32.9015,32.9417,32.8613,32.867,118300.0
2006-10-05 12:30:00,57.27,57.42,57.19,57.42,174100.0,32.8728,32.9589,32.8269,32.9589,174100.0
2006-10-05 13:00:00,57.42,57.59,57.33,57.33,112500.0,32.9589,33.0565,32.9072,32.9072,112500.0
2006-10-05 13:30:00,57.33,57.4,57.26,57.32,194800.0,32.9072,32.9474,32.867,32.9015,194800.0
2006-10-05 14:00:00,57.33,57.67,57.32,57.65,336500.0,32.9072,33.1024,32.9015,33.0909,336500.0
2006-10-05 14:30:00,57.62,57.81,57.62,57.72,236300.0,33.0737,33.1827,33.0737,33.1311,236300.0
2006-10-05 15:00:00,57.71,57.9,57.7,57.82,416000.0,33.1253,33.2344,33.1196,33.1885,416000.0
2006-10-05 15:30:00,57.83,57.86,57.7,57.73,410300.0,33.1942,33.2114,33.1196,33.1368,410300.0
2006-10-06 09:30:00,57.46,57.68,57.42,57.43,344700.0,32.9818,33.1081,32.9589,32.9646,344700.0
2006-10-06 10:00:00,57.44,57.55,57.32,57.39,351200.0,32.9704,33.0335,32.9015,32.9417,351200.0
2006-10-06 10:30:00,57.41,57.47,57.19,57.26,285800.0,32.9531,32.9876,32.8269,32.867,285800.0
2006-10-06 11:00:00,57.26,57.37,57.25,57.35,230400.0,32.867,32.9302,32.8613,32.9187,230400.0
2006-10-06 11:30:00,57.35,57.38,57.08,57.31,311500.0,32.9187,32.9359,32.7637,32.8957,311500.0
2006-10-06 12:00:00,57.31,57.42,57.26,57.34,203900.0,32.8957,32.9589,32.867,32.913,203900.0
2006-10-06 12:30:00,57.35,57.42,57.31,57.35,161600.0,32.9187,32.9589,32.8957,32.9187,161600.0
2006-10-06 13:00:00,57.36,57.36,57.24,57.31,150100.0,32.9244,32.9244,32.8556,32.8957,150100.0
2006-10-06 13:30:00,57.31,57.41,57.29,57.37,138400.0,32.8957,32.9531,32.8843,32.9302,138400.0
2006-10-06 14:00:00,57.37,57.54,57.33,57.35,209800.0,32.9302,33.0278,32.9072,32.9187,209800.0
2006-10-06 14:30:00,57.34,57.51,57.34,57.5,127000.0,32.913,33.0105,32.913,33.0048,127000.0
2006-10-06 15:00:00,57.5,57.58,57.45,57.47,180700.0,33.0048,33.0507,32.9761,32.9876,180700.0
2006-10-06 15:30:00,57.47,57.57,57.39,57.56,334400.0,32.9876,33.045,32.9417,33.0392,334400.0
2006-10-09 09:30:00,57.39,57.67,57.28,57.65,101300.0,32.9417,33.1024,32.8785,33.0909,101300.0
2006-10-09 10:00:00,57.65,57.73,57.47,57.49,92600.0,33.0909,33.1368,32.9876,32.9991,92600.0
2006-10-09 10:30:00,57.47,57.57,57.4,57.53,120800.0,32.9876,33.045,32.9474,33.022,120800.0
2006-10-09 11:00:00,57.52,57.59,57.45,57.56,71300.0,33.0163,33.0565,32.9761,33.0392,71300.0
2006-10-09 11:30:00,57.58,57.65,57.51,57.63,196800.0,33.0507,33.0909,33.0105,33.0794,196800.0
2006-10-09 12:00:00,57.63,57.65,57.56,57.56,99300.0,33.0794,33.0909,33.0392,33.0392,99300.0
2006-10-09 12:30:00,57.56,57.57,57.48,57.49,42000.0,33.0392,33.045,32.9933,32.9991,42000.0
2006-10-09 13:00:00,57.49,57.53,57.41,57.53,69300.0,32.9991,33.022,32.9531,33.022,69300.0
2006-10-09 13:30:00,57.53,57.59,57.49,57.54,43200.0,33.022,33.0565,32.9991,33.0278,43200.0
2006-10-09 14:00:00,57.55,57.73,57.5,57.69,74200.0,33.0335,33.1368,33.0048,33.1139,74200.0
2006-10-09 14:30:00,57.7,57.72,57.59,57.65,106600.0,33.1196,33.1311,33.0565,33.0909,106600.0
2006-10-09 15:00:00,57.64,57.64,57.52,57.58,115800.0,33.0852,33.0852,33.0163,33.0507,115800.0
2006-10-09 15:30:00,57.58,57.63,57.51,57.54,216600.0,33.0507,33.0794,33.0105,33.0278,216600.0
2006-10-10 09:30:00,57.39,57.56,57.1,57.12,220700.0,32.9417,33.0392,32.7752,32.7867,220700.0
2006-10-10 10:00:00,57.11,57.21,57.07,57.12,156700.0,32.7809,32.8383,32.758,32.7867,156700.0
2006-10-10 10:30:00,57.12,57.18,56.9,56.93,233500.0,32.7867,32.8211,32.6604,32.6776,233500.0
2006-10-10 11:00:00,56.92,57.3,56.9,57.25,231900.0,32.6719,32.89,32.6604,32.8613,231900.0
2006-10-10 11:30:00,57.26,57.26,57.1,57.12,175000.0,32.867,32.867,32.7752,32.7867,175000.0
2006-10-10 12:00:00,57.11,57.14,57.0,57.04,174900.0,32.7809,32.7982,32.7178,32.7408,174900.0
2006-10-10 12:30:00,57.04,57.04,56.92,56.97,58100.0,32.7408,32.7408,32.6719,32.7006,58100.0
2006-10-10 13:00:00,56.97,56.98,56.82,56.86,89200.0,32.7006,32.7063,32.6145,32.6374,89200.0
2006-10-10 13:30:00,56.86,56.92,56.82,56.87,131800.0,32.6374,32.6719,32.6145,32.6432,131800.0
2006-10-10 14:00:00,56.86,57.08,56.86,56.92,266700.0,32.6374,32.7637,32.6374,32.6719,266700.0
2006-10-10 14:30:00,56.93,57.04,56.88,57.03,265500.0,32.6776,32.7408,32.6489,32.735,265500.0
2006-10-10 15:00:00,57.03,57.16,57.03,57.13,167500.0,32.735,32.8096,32.735,32.7924,167500.0
2006-10-10 15:30:00,57.13,57.29,57.1,57.25,507200.0,32.7924,32.8843,32.7752,32.8613,507200.0
2006-10-11 09:30:00,57.08,57.24,56.9,56.94,225400.0,32.7637,32.8556,32.6604,32.6834,225400.0
2006-10-11 10:00:00,56.94,57.04,56.87,56.97,185900.0,32.6834,32.7408,32.6432,32.7006,185900.0
2006-10-11 10:30:00,56.97,57.01,56.92,56.95,106600.0,32.7006,32.7235,32.6719,32.6891,106600.0
2006-10-11 11:00:00,56.97,57.05,56.91,57.0,211700.0,32.7006,32.7465,32.6661,32.7178,211700.0
2006-10-11 11:30:00,57.0,57.1,56.93,56.95,156200.0,32.7178,32.7752,32.6776,32.6891,156200.0
2006-10-11 12:00:00,56.95,56.98,56.85,56.92,78300.0,32.6891,32.7063,32.6317,32.6719,78300.0
2006-10-11 12:30:00,56.92,57.05,56.91,57.05,151800.0,32.6719,32.7465,32.6661,32.7465,151800.0
2006-10-11 13:00:00,57.04,57.23,57.04,57.1,158000.0,32.7408,32.8498,32.7408,32.7752,158000.0
2006-10-11 13:30:00,57.08,57.11,57.04,57.04,60400.0,32.7637,32.7809,32.7408,32.7408,60400.0
2006-10-11 14:00:00,57.04,57.06,56.88,56.96,145700.0,32.7408,32.7522,32.6489,32.6948,145700.0
2006-10-11 14:30:00,56.96,56.99,56.73,56.85,225900.0,32.6948,32.7121,32.5628,32.6317,225900.0
2006-10-11 15:00:00,56.85,57.01,56.79,56.95,189700.0,32.6317,32.7235,32.5973,32.6891,189700.0
2006-10-11 15:30:00,56.95,57.1,56.95,57.04,312500.0,32.6891,32.7752,32.6891,32.7408,312500.0
2006-10-12 09:30:00,57.06,57.36,57.0,57.23,469500.0,32.7522,32.9244,32.7178,32.8498,469500.0
2006-10-12 10:00:00,57.24,57.34,57.09,57.16,338800.0,32.8556,32.913,32.7695,32.8096,338800.0
2006-10-12 10:30:00,57.18,57.3,57.05,57.28,269800.0,32.8211,32.89,32.7465,32.8785,269800.0
2006-10-12 11:00:00,57.28,57.57,57.21,57.57,574500.0,32.8785,33.045,32.8383,33.045,574500.0
2006-10-12 11:30:00,57.56,57.75,57.56,57.65,385900.0,33.0392,33.1483,33.0392,33.0909,385900.0
2006-10-12 12:00:00,57.65,57.72,57.55,57.6,104300.0,33.0909,33.1311,33.0335,33.0622,104300.0
2006-10-12 12:30:00,57.59,57.67,57.56,57.6,249700.0,33.0565,33.1024,33.0392,33.0622,249700.0
2006-10-12 13:00:00,57.6,57.68,57.57,57.67,147600.0,33.0622,33.1081,33.045,33.1024,147600.0
2006-10-12 13:30:00,57.66,57.68,57.57,57.64,164900.0,33.0966,33.1081,33.045,33.0852,164900.0
2006-10-12 14:00:00,57.63,57.74,57.5,57.58,415300.0,33.0794,33.1426,33.0048,33.0507,415300.0
2006-10-12 14:30:00,57.58,57.59,57.53,57.55,168600.0,33.0507,33.0565,33.022,33.0335,168600.0
2006-10-12 15:00:00,57.54,57.6,57.47,57.56,290900.0,33.0278,33.0622,32.9876,33.0392,290900.0
2006-10-12 15:30:00,57.56,57.58,57.46,57.53,616000.0,33.0392,33.0507,32.9818,33.022,616000.0
2006-10-13 09:30:00,57.23,57.45,57.05,57.11,333300.0,32.8498,32.9761,32.7465,32.7809,333300.0
2006-10-13 10:00:00,57.09,57.21,57.02,57.18,227100.0,32.7695,32.8383,32.7293,32.8211,227100.0
2006-10-13 10:30:00,57.17,57.27,57.14,57.22,184900.0,32.8154,32.8728,32.7982,32.8441,184900.0
2006-10-13 11:00:00,57.22,57.32,57.21,57.25,140800.0,32.8441,32.9015,32.8383,32.8613,140800.0
2006-10-13 11:30:00,57.23,57.44,57.16,57.18,320400.0,32.8498,32.9704,32.8096,32.8211,320400.0
2006-10-13 12:00:00,57.18,57.22,57.1,57.18,226100.0,32.8211,32.8441,32.7752,32.8211,226100.0
2006-10-13 12:30:00,57.18,57.24,57.18,57.2,159100.0,32.8211,32.8556,32.8211,32.8326,159100.0
2006-10-13 13:00:00,57.2,57.24,57.17,57.21,131600.0,32.8326,32.8556,32.8154,32.8383,131600.0
2006-10-13 13:30:00,57.21,57.29,57.2,57.25,152200.0,32.8383,32.8843,32.8326,32.8613,152200.0
2006-10-13 14:00:00,57.25,57.42,57.24,57.38,114700.0,32.8613,32.9589,32.8556,32.9359,114700.0
2006-10-13 14:30:00,57.37,57.37,57.2,57.2,130200.0,32.9302,32.9302,32.8326,32.8326,130200.0
2006-10-13 15:00:00,57.21,57.31,57.2,57.3,150600.0,32.8383,32.8957,32.8326,32.89,150600.0
2006-10-13 15:30:00,57.28,57.37,57.27,57.34,185300.0,32.8785,32.9302,32.8728,32.913,185300.0
2006-10-16 09:30:00,57.37,57.54,57.25,57.42,222400.0,32.9302,33.0278,32.8613,32.9589,222400.0
2006-10-16 10:00:00,57.42,57.58,57.37,57.53,269000.0,32.9589,33.0507,32.9302,33.022,269000.0
2006-10-16 10:30:00,57.53,57.68,57.48,57.65,182500.0,33.022,33.1081,32.9933,33.0909,182500.0
2006-10-16 11:00:00,57.65,57.74,57.61,57.63,183900.0,33.0909,33.1426,33.0679,33.0794,183900.0
2006-10-16 11:30:00,57.63,57.69,57.6,57.69,97000.0,33.0794,33.1139,33.0622,33.1139,97000.0
2006-10-16 12:00:00,57.69,57.75,57.67,57.73,103000.0,33.1139,33.1483,33.1024,33.1368,103000.0
2006-10-16 12:30:00,57.72,57.72,57.58,57.6,52800.0,33.1311,33.1311,33.0507,33.0622,52800.0
2006-10-16 13:00:00,57.6,57.72,57.6,57.72,301700.0,33.0622,33.1311,33.0622,33.1311,301700.0
2006-10-16 13:30:00,57.72,57.75,57.69,57.75,116200.0,33.1311,33.1483,33.1139,33.1483,116200.0
2006-10-16 14:00:00,57.74,57.83,57.55,57.57,127200.0,33.1426,33.1942,33.0335,33.045,127200.0
2006-10-16 14:30:00,57.56,57.6,57.49,57.53,166900.0,33.0392,33.0622,32.9991,33.022,166900.0
2006-10-16 15:00:00,57.53,57.72,57.48,57.7,198100.0,33.022,33.1311,32.9933,33.1196,198100.0
2006-10-16 15:30:00,57.7,57.7,57.55,57.62,283900.0,33.1196,33.1196,33.0335,33.0737,283900.0
2006-10-17 09:30:00,57.46,57.81,57.02,57.68,362100.0,32.9818,33.1827,32.7293,33.1081,362100.0
2006-10-17 10:00:00,57.67,57.99,57.61,57.99,267300.0,33.1024,33.2861,33.0679,33.2861,267300.0
2006-10-17 10:30:00,57.99,58.0,57.7,57.7,226600.0,33.2861,33.2918,33.1196,33.1196,226600.0
2006-10-17 11:00:00,57.7,57.71,57.51,57.54,306100.0,33.1196,33.1253,33.0105,33.0278,306100.0
2006-10-17 11:30:00,57.53,57.55,57.2,57.29,265800.0,33.022,33.0335,32.8326,32.8843,265800.0
2006-10-17 12:00:00,57.3,57.59,57.3,57.54,139300.0,32.89,33.0565,32.89,33.0278,139300.0
2006-10-17 12:30:00,57.54,57.59,57.46,57.5,90300.0,33.0278,33.0565,32.9818,33.0048,90300.0
2006-10-17 13:00:00,57.51,57.54,57.4,57.42,118900.0,33.0105,33.0278,32.9474,32.9589,118900.0
2006-10-17 13:30:00,57.42,57.7,57.38,57.59,203800.0,32.9589,33.1196,32.9359,33.0565,203800.0
2006-10-17 14:00:00,57.61,57.67,57.41,57.44,144400.0,33.0679,33.1024,32.9531,32.9704,144400.0
2006-10-17 14:30:00,57.43,57.65,57.39,57.64,174800.0,32.9646,33.0909,32.9417,33.0852,174800.0
2006-10-17 15:00:00,57.63,57.75,57.61,57.74,272800.0,33.0794,33.1483,33.0679,33.1426,272800.0
2006-10-17 15:30:00,57.74,57.75,57.45,57.6,483200.0,33.1426,33.1483,32.9761,33.0622,483200.0
2006-10-18 09:30:00,57.74,58.13,57.68,58.13,630600.0,33.1426,33.3664,33.1081,33.3664,630600.0
2006-10-18 10:00:00,58.13,58.33,57.96,58.01,524100.0,33.3664,33.4812,33.2688,33.2975,524100.0
2006-10-18 10:30:00,58.02,58.03,57.85,57.97,234500.0,33.3033,33.309,33.2057,33.2746,234500.0
2006-10-18 11:00:00,57.96,58.1,57.75,58.09,152900.0,33.2688,33.3492,33.1483,33.3435,152900.0
2006-10-18 11:30:00,58.09,58.2,58.0,58.15,322600.0,33.3435,33.4066,33.2918,33.3779,322600.0
2006-10-18 12:00:00,58.17,58.27,58.15,58.24,172000.0,33.3894,33.4468,33.3779,33.4295,172000.0
2006-10-18 12:30:00,58.24,58.3,58.17,58.17,135100.0,33.4295,33.464,33.3894,33.3894,135100.0
2006-10-18 13:00:00,58.17,58.28,58.1,58.12,278500.0,33.3894,33.4525,33.3492,33.3607,278500.0
2006-10-18 13:30:00,58.12,58.29,58.08,58.28,222400.0,33.3607,33.4582,33.3377,33.4525,222400.0
2006-10-18 14:00:00,58.27,58.45,58.16,58.44,260400.0,33.4468,33.5501,33.3836,33.5443,260400.0
2006-10-18 14:30:00,58.44,58.45,58.31,58.45,409800.0,33.5443,33.5501,33.4697,33.5501,409800.0
2006-10-18 15:00:00,58.45,58.48,58.23,58.25,448900.0,33.5501,33.5673,33.4238,33.4353,448900.0
2006-10-18 15:30:00,58.23,58.37,58.11,58.25,630400.0,33.4238,33.5042,33.3549,33.4353,630400.0
2006-10-19 09:30:00,58.22,58.22,57.55,57.68,778900.0,33.4181,33.4181,33.0335,33.1081,778900.0
2006-10-19 10:00:00,57.66,57.74,57.35,57.42,592200.0,33.0966,33.1426,32.9187,32.9589,592200.0
2006-10-19 10:30:00,57.42,57.54,57.04,57.12,287500.0,32.9589,33.0278,32.7408,32.7867,287500.0
2006-10-19 11:00:00,57.13,57.16,57.01,57.1,555300.0,32.7924,32.8096,32.7235,32.7752,555300.0
2006-10-19 11:30:00,57.1,57.21,56.97,57.14,528400.0,32.7752,32.8383,32.7006,32.7982,528400.0
2006-10-19 12:00:00,57.14,57.18,56.99,57.1,317700.0,32.7982,32.8211,32.7121,32.7752,317700.0
2006-10-19 12:30:00,57.1,57.18,57.04,57.13,346400.0,32.7752,32.8211,32.7408,32.7924,346400.0
2006-10-19 13:00:00,57.14,57.22,57.1,57.2,245300.0,32.7982,32.8441,32.7752,32.8326,245300.0
2006-10-19 13:30:00,57.19,57.28,57.16,57.21,291900.0,32.8269,32.8785,32.8096,32.8383,291900.0
2006-10-19 14:00:00,57.2,57.3,57.17,57.3,263900.0,32.8326,32.89,32.8154,32.89,263900.0
2006-10-19 14:30:00,57.33,57.36,56.82,57.17,468800.0,32.9072,32.9244,32.6145,32.8154,468800.0
2006-10-19 15:00:00,57.16,57.27,57.09,57.22,380400.0,32.8096,32.8728,32.7695,32.8441,380400.0
2006-10-19 15:30:00,57.22,57.51,57.19,57.47,855600.0,32.8441,33.0105,32.8269,32.9876,855600.0
2006-10-20 09:30:00,57.46,57.52,56.52,56.78,876800.0,32.9818,33.0163,32.4423,32.5915,876800.0
2006-10-20 10:00:00,56.78,56.79,56.63,56.71,373800.0,32.5915,32.5973,32.5054,32.5513,373800.0
2006-10-20 10:30:00,56.7,56.88,56.61,56.82,346500.0,32.5456,32.6489,32.4939,32.6145,346500.0
2006-10-20 11:00:00,56.81,57.03,56.81,57.0,453700.0,32.6087,32.735,32.6087,32.7178,453700.0
2006-10-20 11:30:00,57.03,57.04,56.59,56.67,425900.0,32.735,32.7408,32.4825,32.5284,425900.0
2006-10-20 12:00:00,56.67,56.9,56.65,56.89,273200.0,32.5284,32.6604,32.5169,32.6547,273200.0
2006-10-20 12:30:00,56.89,56.91,56.73,56.86,282200.0,32.6547,32.6661,32.5628,32.6374,282200.0
2006-10-20 13:00:00,56.86,56.98,56.82,56.93,158900.0,32.6374,32.7063,32.6145,32.6776,158900.0
2006-10-20 13:30:00,56.94,57.02,56.91,56.94,196900.0,32.6834,32.7293,32.6661,32.6834,196900.0
2006-10-20 14:00:00,56.94,57.13,56.91,57.04,195000.0,32.6834,32.7924,32.6661,32.7408,195000.0
2006-10-20 14:30:00,57.04,57.17,57.03,57.1,195400.0,32.7408,32.8154,32.735,32.7752,195400.0
2006-10-20 15:00:00,57.1,57.15,57.03,57.14,241100.0,32.7752,32.8039,32.735,32.7982,241100.0
2006-10-20 15:30:00,57.14,57.35,57.11,57.22,639500.0,32.7982,32.9187,32.7809,32.8441,639500.0
2006-10-23 09:30:00,56.87,57.08,56.75,57.08,278800.0,32.6432,32.7637,32.5743,32.7637,278800.0
2006-10-23 10:00:00,57.08,57.33,56.97,57.16,271400.0,32.7637,32.9072,32.7006,32.8096,271400.0
2006-10-23 10:30:00,57.16,57.27,57.1,57.2,268600.0,32.8096,32.8728,32.7752,32.8326,268600.0
2006-10-23 11:00:00,57.18,57.53,57.17,57.49,261500.0,32.8211,33.022,32.8154,32.9991,261500.0
2006-10-23 11:30:00,57.5,57.85,57.49,57.83,329400.0,33.0048,33.2057,32.9991,33.1942,329400.0
2006-10-23 12:00:00,57.83,58.01,57.66,57.7,293500.0,33.1942,33.2975,33.0966,33.1196,293500.0
2006-10-23 12:30:00,57.7,57.81,57.6,57.6,128800.0,33.1196,33.1827,33.0622,33.0622,128800.0
2006-10-23 13:00:00,57.6,57.6,57.36,57.49,237900.0,33.0622,33.0622,32.9244,32.9991,237900.0
2006-10-23 13:30:00,57.5,57.58,57.46,57.57,135800.0,33.0048,33.0507,32.9818,33.045,135800.0
2006-10-23 14:00:00,57.57,57.74,57.53,57.74,184500.0,33.045,33.1426,33.022,33.1426,184500.0
2006-10-23 14:30:00,57.73,58.0,57.73,57.96,395300.0,33.1368,33.2918,33.1368,33.2688,395300.0
2006-10-23 15:00:00,57.96,58.05,57.91,57.91,457200.0,33.2688,33.3205,33.2401,33.2401,457200.0
2006-10-23 15:30:00,57.9,57.99,57.81,57.85,423600.0,33.2344,33.2861,33.1827,33.2057,423600.0
2006-10-24 09:30:00,57.55,57.58,57.38,57.44,273300.0,33.0335,33.0507,32.9359,32.9704,273300.0
2006-10-24 10:00:00,57.46,57.51,57.38,57.48,148300.0,32.9818,33.0105,32.9359,32.9933,148300.0
2006-10-24 10:30:00,57.46,57.6,57.4,57.48,313800.0,32.9818,33.0622,32.9474,32.9933,313800.0
2006-10-24 11:00:00,57.47,57.55,57.39,57.5,177400.0,32.9876,33.0335,32.9417,33.0048,177400.0
2006-10-24 11:30:00,57.48,57.64,57.46,57.49,127000.0,32.9933,33.0852,32.9818,32.9991,127000.0
2006-10-24 12:00:00,57.5,57.56,57.48,57.53,305800.0,33.0048,33.0392,32.9933,33.022,305800.0
2006-10-24 12:30:00,57.52,57.56,57.46,57.56,135700.0,33.0163,33.0392,32.9818,33.0392,135700.0
2006-10-24 13:00:00,57.56,57.65,57.52,57.58,138300.0,33.0392,33.0909,33.0163,33.0507,138300.0
2006-10-24 13:30:00,57.57,57.59,57.44,57.5,151800.0,33.045,33.0565,32.9704,33.0048,151800.0
2006-10-24 14:00:00,57.5,57.55,57.41,57.51,134800.0,33.0048,33.0335,32.9531,33.0105,134800.0
2006-10-24 14:30:00,57.51,57.6,57.4,57.41,209500.0,33.0105,33.0622,32.9474,32.9531,209500.0
2006-10-24 15:00:00,57.41,57.61,57.41,57.61,199000.0,32.9531,33.0679,32.9531,33.0679,199000.0
2006-10-24 15:30:00,57.61,57.83,57.61,57.74,424500.0,33.0679,33.1942,33.0679,33.1426,424500.0
2006-10-25 09:30:00,57.74,57.9,57.47,57.47,250000.0,33.1426,33.2344,32.9876,32.9876,250000.0
2006-10-25 10:00:00,57.49,57.69,57.27,57.65,334300.0,32.9991,33.1139,32.8728,33.0909,334300.0
2006-10-25 10:30:00,57.66,57.66,57.34,57.36,308700.0,33.0966,33.0966,32.913,32.9244,308700.0
2006-10-25 11:00:00,57.36,57.42,57.35,57.38,204800.0,32.9244,32.9589,32.9187,32.9359,204800.0
2006-10-25 11:30:00,57.38,57.42,57.32,57.35,157500.0,32.9359,32.9589,32.9015,32.9187,157500.0
2006-10-25 12:00:00,57.35,57.54,57.35,57.54,187500.0,32.9187,33.0278,32.9187,33.0278,187500.0
2006-10-25 12:30:00,57.53,57.59,57.48,57.59,155700.0,33.022,33.0565,32.9933,33.0565,155700.0
2006-10-25 13:00:00,57.6,57.64,57.57,57.62,156400.0,33.0622,33.0852,33.045,33.0737,156400.0
2006-10-25 13:30:00,57.61,57.61,57.35,57.42,191200.0,33.0679,33.0679,32.9187,32.9589,191200.0
2006-10-25 14:00:00,57.42,57.55,57.28,57.29,221200.0,32.9589,33.0335,32.8785,32.8843,221200.0
2006-10-25 14:30:00,57.29,57.55,57.27,57.43,338100.0,32.8843,33.0335,32.8728,32.9646,338100.0
2006-10-25 15:00:00,57.43,57.54,57.4,57.41,149600.0,32.9646,33.0278,32.9474,32.9531,149600.0
2006-10-25 15:30:00,57.4,57.56,57.36,57.47,474300.0,32.9474,33.0392,32.9244,32.9876,474300.0
2006-10-26 09:30:00,57.22,57.75,57.22,57.6,410200.0,32.8441,33.1483,32.8441,33.0622,410200.0
2006-10-26 10:00:00,57.61,57.63,57.14,57.14,214200.0,33.0679,33.0794,32.7982,32.7982,214200.0
2006-10-26 10:30:00,57.14,57.16,56.89,56.9,305500.0,32.7982,32.8096,32.6547,32.6604,305500.0
2006-10-26 11:00:00,56.9,57.08,56.85,56.94,265800.0,32.6604,32.7637,32.6317,32.6834,265800.0
2006-10-26 11:30:00,56.93,57.13,56.9,56.93,271600.0,32.6776,32.7924,32.6604,32.6776,271600.0
2006-10-26 12:00:00,56.93,56.93,56.81,56.89,114900.0,32.6776,32.6776,32.6087,32.6547,114900.0
2006-10-26 12:30:00,56.89,56.98,56.83,56.95,122900.0,32.6547,32.7063,32.6202,32.6891,122900.0
2006-10-26 13:00:00,56.95,57.03,56.9,57.03,126700.0,32.6891,32.735,32.6604,32.735,126700.0
2006-10-26 13:30:00,57.01,57.14,56.99,57.08,237500.0,32.7235,32.7982,32.7121,32.7637,237500.0
2006-10-26 14:00:00,57.08,57.37,57.08,57.36,278700.0,32.7637,32.9302,32.7637,32.9244,278700.0
2006-10-26 14:30:00,57.37,57.44,57.26,57.41,268400.0,32.9302,32.9704,32.867,32.9531,268400.0
2006-10-26 15:00:00,57.41,57.42,57.16,57.18,172800.0,32.9531,32.9589,32.8096,32.8211,172800.0
2006-10-26 15:30:00,57.18,57.4,57.15,57.25,397200.0,32.8211,32.9474,32.8039,32.8613,397200.0
2006-10-27 09:30:00,56.9,56.96,56.59,56.8,338800.0,32.6604,32.6948,32.4825,32.603,338800.0
2006-10-27 10:00:00,56.8,56.93,56.62,56.85,337400.0,32.603,32.6776,32.4997,32.6317,337400.0
2006-10-27 10:30:00,56.85,56.92,56.75,56.83,284800.0,32.6317,32.6719,32.5743,32.6202,284800.0
2006-10-27 11:00:00,56.81,56.89,56.76,56.85,152900.0,32.6087,32.6547,32.58,32.6317,152900.0
2006-10-27 11:30:00,56.85,57.3,56.75,56.96,322400.0,32.6317,32.89,32.5743,32.6948,322400.0
2006-10-27 12:00:00,56.95,57.06,56.92,57.01,271400.0,32.6891,32.7522,32.6719,32.7235,271400.0
2006-10-27 12:30:00,57.01,57.25,57.0,57.12,218000.0,32.7235,32.8613,32.7178,32.7867,218000.0
2006-10-27 13:00:00,57.13,57.35,57.09,57.22,315200.0,32.7924,32.9187,32.7695,32.8441,315200.0
2006-10-27 13:30:00,57.21,57.21,56.99,57.15,275400.0,32.8383,32.8383,32.7121,32.8039,275400.0
2006-10-27 14:00:00,57.15,57.21,57.02,57.11,295600.0,32.8039,32.8383,32.7293,32.7809,295600.0
2006-10-27 14:30:00,57.11,57.13,56.92,57.0,248200.0,32.7809,32.7924,32.6719,32.7178,248200.0
2006-10-27 15:00:00,56.99,57.07,56.97,57.04,276300.0,32.7121,32.758,32.7006,32.7408,276300.0
2006-10-27 15:30:00,57.04,57.06,56.9,57.02,589600.0,32.7408,32.7522,32.6604,32.7293,589600.0
2006-10-30 09:30:00,56.91,57.12,56.56,56.61,303700.0,32.6661,32.7867,32.4652,32.4939,303700.0
2006-10-30 10:00:00,56.6,56.69,56.5,56.65,214100.0,32.4882,32.5399,32.4308,32.5169,214100.0
2006-10-30 10:30:00,56.68,56.77,56.58,56.58,230300.0,32.5341,32.5858,32.4767,32.4767,230300.0
2006-10-30 11:00:00,56.59,56.67,56.47,56.48,244600.0,32.4825,32.5284,32.4136,32.4193,244600.0
2006-10-30 11:30:00,56.49,56.63,56.47,56.6,133100.0,32.4251,32.5054,32.4136,32.4882,133100.0
2006-10-30 12:00:00,56.59,56.67,56.55,56.64,99800.0,32.4825,32.5284,32.4595,32.5112,99800.0
2006-10-30 12:30:00,56.64,56.64,56.47,56.47,125700.0,32.5112,32.5112,32.4136,32.4136,125700.0
2006-10-30 13:00:00,56.47,56.51,56.46,56.51,97400.0,32.4136,32.4365,32.4078,32.4365,97400.0
2006-10-30 13:30:00,56.5,56.53,56.45,56.46,155100.0,32.4308,32.448,32.4021,32.4078,155100.0
2006-10-30 14:00:00,56.47,56.6,56.44,56.54,264300.0,32.4136,32.4882,32.3964,32.4538,264300.0
2006-10-30 14:30:00,56.53,56.67,56.45,56.63,193900.0,32.448,32.5284,32.4021,32.5054,193900.0
2006-10-30 15:00:00,56.62,56.65,56.35,56.37,256400.0,32.4997,32.5169,32.3447,32.3562,256400.0
2006-10-30 15:30:00,56.36,56.41,56.3,56.32,799900.0,32.3504,32.3791,32.316,32.3275,799900.0
2006-10-31 09:30:00,56.59,56.66,56.36,56.4,373600.0,32.4825,32.5226,32.3504,32.3734,373600.0
2006-10-31 10:00:00,56.42,56.48,56.32,56.37,303400.0,32.3849,32.4193,32.3275,32.3562,303400.0
2006-10-31 10:30:00,56.37,56.54,56.29,56.51,356200.0,32.3562,32.4538,32.3103,32.4365,356200.0
2006-10-31 11:00:00,56.52,56.57,56.37,56.4,194100.0,32.4423,32.471,32.3562,32.3734,194100.0
2006-10-31 11:30:00,56.4,56.41,56.15,56.19,359900.0,32.3734,32.3791,32.2299,32.2529,359900.0
2006-10-31 12:00:00,56.19,56.27,56.17,56.22,94500.0,32.2529,32.2988,32.2414,32.2701,94500.0
2006-10-31 12:30:00,56.23,56.23,56.1,56.19,132900.0,32.2758,32.2758,32.2012,32.2529,132900.0
2006-10-31 13:00:00,56.18,56.19,56.07,56.13,128300.0,32.2471,32.2529,32.184,32.2184,128300.0
2006-10-31 13:30:00,56.13,56.25,56.13,56.19,106200.0,32.2184,32.2873,32.2184,32.2529,106200.0
2006-10-31 14:00:00,56.19,56.19,56.02,56.03,145700.0,32.2529,32.2529,32.1553,32.161,145700.0
2006-10-31 14:30:00,56.03,56.09,55.94,56.03,207800.0,32.161,32.1955,32.1094,32.161,207800.0
2006-10-31 15:00:00,56.03,56.19,56.01,56.19,188000.0,32.161,32.2529,32.1495,32.2529,188000.0
2006-10-31 15:30:00,56.19,56.25,55.99,55.99,671800.0,32.2529,32.2873,32.1381,32.1381,671800.0
2006-11-01 09:30:00,56.25,56.34,56.07,56.24,281100.0,32.2873,32.339,32.184,32.2816,281100.0
2006-11-01 10:00:00,56.26,56.26,55.9,55.98,304100.0,32.293,32.293,32.0864,32.1323,304100.0
2006-11-01 10:30:00,55.98,56.06,55.92,55.93,221500.0,32.1323,32.1782,32.0979,32.1036,221500.0
2006-11-01 11:00:00,55.93,56.01,55.91,55.91,208200.0,32.1036,32.1495,32.0921,32.0921,208200.0
2006-11-01 11:30:00,55.92,55.92,55.64,55.71,216200.0,32.0979,32.0979,31.9372,31.9773,216200.0
2006-11-01 12:00:00,55.71,55.83,55.7,55.77,354100.0,31.9773,32.0462,31.9716,32.0118,354100.0
2006-11-01 12:30:00,55.78,55.8,55.74,55.78,166100.0,32.0175,32.029,31.9946,32.0175,166100.0
2006-11-01 13:00:00,55.78,55.96,55.78,55.96,287000.0,32.0175,32.1208,32.0175,32.1208,287000.0
2006-11-01 13:30:00,55.96,55.99,55.9,55.95,175700.0,32.1208,32.1381,32.0864,32.1151,175700.0
2006-11-01 14:00:00,55.95,56.0,55.94,55.96,530700.0,32.1151,32.1438,32.1094,32.1208,530700.0
2006-11-01 14:30:00,55.94,55.96,55.89,55.95,247100.0,32.1094,32.1208,32.0807,32.1151,247100.0
2006-11-01 15:00:00,55.96,56.0,55.91,55.95,1070400.0,32.1208,32.1438,32.0921,32.1151,1070400.0
2006-11-01 15:30:00,55.95,55.98,55.9,55.97,919900.0,32.1151,32.1323,32.0864,32.1266,919900.0
2006-11-02 09:30:00,56.0,56.3,55.95,56.03,1039200.0,32.1438,32.316,32.1151,32.161,1039200.0
2006-11-02 10:00:00,56.03,56.37,56.02,56.36,336000.0,32.161,32.3562,32.1553,32.3504,336000.0
2006-11-02 10:30:00,56.36,56.64,56.35,56.5,484000.0,32.3504,32.5112,32.3447,32.4308,484000.0
2006-11-02 11:00:00,56.52,56.64,56.44,56.55,287100.0,32.4423,32.5112,32.3964,32.4595,287100.0
2006-11-02 11:30:00,56.56,56.56,56.28,56.31,416200.0,32.4652,32.4652,32.3045,32.3217,416200.0
2006-11-02 12:00:00,56.31,56.5,56.31,56.36,195900.0,32.3217,32.4308,32.3217,32.3504,195900.0
2006-11-02 12:30:00,56.35,56.48,56.31,56.38,149700.0,32.3447,32.4193,32.3217,32.3619,149700.0
2006-11-02 13:00:00,56.39,56.5,56.36,56.46,165900.0,32.3677,32.4308,32.3504,32.4078,165900.0
2006-11-02 13:30:00,56.46,56.47,56.37,56.41,187000.0,32.4078,32.4136,32.3562,32.3791,187000.0
2006-11-02 14:00:00,56.4,56.42,56.29,56.31,261000.0,32.3734,32.3849,32.3103,32.3217,261000.0
2006-11-02 14:30:00,56.3,56.39,56.27,56.33,272600.0,32.316,32.3677,32.2988,32.3332,272600.0
2006-11-02 15:00:00,56.33,56.51,56.32,56.41,271400.0,32.3332,32.4365,32.3275,32.3791,271400.0
2006-11-02 15:30:00,56.42,56.5,56.28,56.41,491000.0,32.3849,32.4308,32.3045,32.3791,491000.0
2006-11-03 09:30:00,56.2,56.44,56.1,56.22,311100.0,32.2586,32.3964,32.2012,32.2701,311100.0
2006-11-03 10:00:00,56.21,56.33,56.1,56.19,343100.0,32.2643,32.3332,32.2012,32.2529,343100.0
2006-11-03 10:30:00,56.19,56.27,56.15,56.26,225500.0,32.2529,32.2988,32.2299,32.293,225500.0
2006-11-03 11:00:00,56.26,56.29,56.15,56.2,80900.0,32.293,32.3103,32.2299,32.2586,80900.0
2006-11-03 11:30:00,56.19,56.29,56.15,56.24,155900.0,32.2529,32.3103,32.2299,32.2816,155900.0
2006-11-03 12:00:00,56.23,56.3,56.2,56.24,177900.0,32.2758,32.316,32.2586,32.2816,177900.0
2006-11-03 12:30:00,56.24,56.29,56.15,56.17,127600.0,32.2816,32.3103,32.2299,32.2414,127600.0
2006-11-03 13:00:00,56.16,56.2,56.09,56.11,208800.0,32.2356,32.2586,32.1955,32.2069,208800.0
2006-11-03 13:30:00,56.13,56.14,56.0,56.02,146500.0,32.2184,32.2242,32.1438,32.1553,146500.0
2006-11-03 14:00:00,56.03,56.29,56.01,56.2,330600.0,32.161,32.3103,32.1495,32.2586,330600.0
2006-11-03 14:30:00,56.2,56.23,56.13,56.13,345900.0,32.2586,32.2758,32.2184,32.2184,345900.0
2006-11-03 15:00:00,56.14,56.15,55.95,56.06,259800.0,32.2242,32.2299,32.1151,32.1782,259800.0
2006-11-03 15:30:00,56.05,56.15,56.03,56.08,355200.0,32.1725,32.2299,32.161,32.1897,355200.0
2006-11-06 09:30:00,56.08,56.15,55.89,56.01,291500.0,32.1897,32.2299,32.0807,32.1495,291500.0
2006-11-06 10:00:00,56.02,56.17,55.98,56.06,210000.0,32.1553,32.2414,32.1323,32.1782,210000.0
2006-11-06 10:30:00,56.06,56.21,56.05,56.17,183000.0,32.1782,32.2643,32.1725,32.2414,183000.0
2006-11-06 11:00:00,56.17,56.36,56.17,56.35,206100.0,32.2414,32.3504,32.2414,32.3447,206100.0
2006-11-06 11:30:00,56.35,56.41,56.3,56.37,212100.0,32.3447,32.3791,32.316,32.3562,212100.0
2006-11-06 12:00:00,56.37,56.43,56.27,56.27,132500.0,32.3562,32.3906,32.2988,32.2988,132500.0
2006-11-06 12:30:00,56.25,56.36,56.16,56.32,189300.0,32.2873,32.3504,32.2356,32.3275,189300.0
2006-11-06 13:00:00,56.31,56.48,56.3,56.31,172800.0,32.3217,32.4193,32.316,32.3217,172800.0
2006-11-06 13:30:00,56.31,56.37,56.25,56.32,183400.0,32.3217,32.3562,32.2873,32.3275,183400.0
2006-11-06 14:00:00,56.33,56.4,56.28,56.38,149000.0,32.3332,32.3734,32.3045,32.3619,149000.0
2006-11-06 14:30:00,56.38,56.43,56.3,56.42,194000.0,32.3619,32.3906,32.316,32.3849,194000.0
2006-11-06 15:00:00,56.43,56.69,56.41,56.6,350900.0,32.3906,32.5399,32.3791,32.4882,350900.0
2006-11-06 15:30:00,56.6,56.71,56.56,56.65,717400.0,32.4882,32.5513,32.4652,32.5169,717400.0
2006-11-07 09:30:00,56.75,56.91,56.52,56.83,333200.0,32.5743,32.6661,32.4423,32.6202,333200.0
2006-11-07 10:00:00,56.83,56.9,56.75,56.88,277600.0,32.6202,32.6604,32.5743,32.6489,277600.0
2006-11-07 10:30:00,56.89,57.07,56.88,56.91,592400.0,32.6547,32.758,32.6489,32.6661,592400.0
2006-11-07 11:00:00,56.91,57.03,56.89,56.99,320900.0,32.6661,32.735,32.6547,32.7121,320900.0
2006-11-07 11:30:00,56.98,57.03,56.91,57.0,269500.0,32.7063,32.735,32.6661,32.7178,269500.0
2006-11-07 12:00:00,57.0,57.08,57.0,57.06,175700.0,32.7178,32.7637,32.7178,32.7522,175700.0
2006-11-07 12:30:00,57.06,57.22,57.05,57.21,251800.0,32.7522,32.8441,32.7465,32.8383,251800.0
2006-11-07 13:00:00,57.21,57.47,57.2,57.41,305700.0,32.8383,32.9876,32.8326,32.9531,305700.0
2006-11-07 13:30:00,57.41,57.48,57.4,57.43,290500.0,32.9531,32.9933,32.9474,32.9646,290500.0
2006-11-07 14:00:00,57.44,57.46,57.25,57.26,339100.0,32.9704,32.9818,32.8613,32.867,339100.0
2006-11-07 14:30:00,57.26,57.37,57.16,57.23,414000.0,32.867,32.9302,32.8096,32.8498,414000.0
2006-11-07 15:00:00,57.23,57.32,57.16,57.31,434800.0,32.8498,32.9015,32.8096,32.8957,434800.0
2006-11-07 15:30:00,57.31,57.35,56.98,57.01,905800.0,32.8957,32.9187,32.7063,32.7235,905800.0
2006-11-08 09:30:00,56.45,56.58,55.72,56.13,1207000.0,32.4021,32.4767,31.9831,32.2184,1207000.0
2006-11-08 10:00:00,56.14,56.35,56.12,56.26,570500.0,32.2242,32.3447,32.2127,32.293,570500.0
2006-11-08 10:30:00,56.27,56.71,56.19,56.5,553700.0,32.2988,32.5513,32.2529,32.4308,553700.0
2006-11-08 11:00:00,56.5,56.59,56.4,56.55,279900.0,32.4308,32.4825,32.3734,32.4595,279900.0
2006-11-08 11:30:00,56.57,56.59,56.44,56.57,306000.0,32.471,32.4825,32.3964,32.471,306000.0
2006-11-08 12:00:00,56.57,56.63,56.25,56.61,392000.0,32.471,32.5054,32.2873,32.4939,392000.0
2006-11-08 12:30:00,56.61,56.63,56.4,56.44,385700.0,32.4939,32.5054,32.3734,32.3964,385700.0
2006-11-08 13:00:00,56.44,56.48,56.22,56.32,173700.0,32.3964,32.4193,32.2701,32.3275,173700.0
2006-11-08 13:30:00,56.32,56.35,56.14,56.28,263400.0,32.3275,32.3447,32.2242,32.3045,263400.0
2006-11-08 14:00:00,56.27,56.5,56.21,56.39,249700.0,32.2988,32.4308,32.2643,32.3677,249700.0
2006-11-08 14:30:00,56.39,56.55,56.29,56.29,280500.0,32.3677,32.4595,32.3103,32.3103,280500.0
2006-11-08 15:00:00,56.29,56.47,56.25,56.46,306800.0,32.3103,32.4136,32.2873,32.4078,306800.0
2006-11-08 15:30:00,56.47,56.56,56.41,56.48,648100.0,32.4136,32.4652,32.3791,32.4193,648100.0
2006-11-09 09:30:00,56.31,56.35,55.94,55.96,529900.0,32.3217,32.3447,32.1094,32.1208,529900.0
2006-11-09 10:00:00,55.96,55.96,55.29,55.35,902800.0,32.1208,32.1208,31.7363,31.7707,902800.0
2006-11-09 10:30:00,55.4,55.65,55.34,55.53,825600.0,31.7994,31.9429,31.765,31.874,825600.0
2006-11-09 11:00:00,55.52,55.58,55.36,55.38,608800.0,31.8683,31.9027,31.7764,31.7879,608800.0
2006-11-09 11:30:00,55.38,55.47,55.32,55.42,616900.0,31.7879,31.8396,31.7535,31.8109,616900.0
2006-11-09 12:00:00,55.43,55.63,55.4,55.62,530500.0,31.8166,31.9314,31.7994,31.9257,530500.0
2006-11-09 12:30:00,55.62,55.65,55.3,55.33,493000.0,31.9257,31.9429,31.742,31.7592,493000.0
2006-11-09 13:00:00,55.31,55.42,55.19,55.29,703200.0,31.7477,31.8109,31.6789,31.7363,703200.0
2006-11-09 13:30:00,55.3,55.4,55.29,55.34,446600.0,31.742,31.7994,31.7363,31.765,446600.0
2006-11-09 14:00:00,55.34,55.52,55.2,55.2,1116900.0,31.765,31.8683,31.6846,31.6846,1116900.0
2006-11-09 14:30:00,55.2,55.29,54.79,55.23,966700.0,31.6846,31.7363,31.4493,31.7018,966700.0
2006-11-09 15:00:00,55.23,55.28,54.95,55.01,1155300.0,31.7018,31.7305,31.5411,31.5755,1155300.0
2006-11-09 15:30:00,55.01,55.03,54.59,54.9,1938700.0,31.5755,31.587,31.3345,31.5124,1938700.0
2006-11-10 09:30:00,54.87,55.09,54.45,54.98,668300.0,31.4952,31.6215,31.2541,31.5583,668300.0
2006-11-10 10:00:00,54.99,55.0,54.22,54.31,494400.0,31.5641,31.5698,31.1221,31.1737,494400.0
2006-11-10 10:30:00,54.31,54.37,54.09,54.2,560500.0,31.1737,31.2082,31.0475,31.1106,560500.0
2006-11-10 11:00:00,54.2,54.37,54.16,54.32,476800.0,31.1106,31.2082,31.0876,31.1795,476800.0
2006-11-10 11:30:00,54.32,54.52,54.15,54.16,417200.0,31.1795,31.2943,31.0819,31.0876,417200.0
2006-11-10 12:00:00,54.16,54.29,54.12,54.22,340200.0,31.0876,31.1623,31.0647,31.1221,340200.0
2006-11-10 12:30:00,54.22,54.23,54.01,54.09,330800.0,31.1221,31.1278,31.0015,31.0475,330800.0
2006-11-10 13:00:00,54.08,54.1,53.94,54.07,290900.0,31.0417,31.0532,30.9614,31.036,290900.0
2006-11-10 13:30:00,54.07,54.25,54.01,54.07,253700.0,31.036,31.1393,31.0015,31.036,253700.0
2006-11-10 14:00:00,54.07,54.48,54.01,54.27,246100.0,31.036,31.2713,31.0015,31.1508,246100.0
2006-11-10 14:30:00,54.29,54.3,54.08,54.22,347600.0,31.1623,31.168,31.0417,31.1221,347600.0
2006-11-10 15:00:00,54.21,54.23,54.1,54.14,438100.0,31.1163,31.1278,31.0532,31.0762,438100.0
2006-11-10 15:30:00,54.13,54.24,54.02,54.17,669000.0,31.0704,31.1336,31.0073,31.0934,669000.0
2006-11-13 09:30:00,53.87,54.12,53.81,54.1,640200.0,31.15,31.2945,31.1153,31.283,640200.0
2006-11-13 10:00:00,54.11,54.44,54.1,54.21,514700.0,31.2888,31.4796,31.283,31.3466,514700.0
2006-11-13 10:30:00,54.21,54.22,54.07,54.1,310800.0,31.3466,31.3524,31.2656,31.283,310800.0
2006-11-13 11:00:00,54.1,54.32,54.08,54.25,268400.0,31.283,31.4102,31.2714,31.3697,268400.0
2006-11-13 11:30:00,54.25,54.34,54.17,54.2,296900.0,31.3697,31.4218,31.3234,31.3408,296900.0
2006-11-13 12:00:00,54.2,54.2,54.0,54.04,244900.0,31.3408,31.3408,31.2251,31.2483,244900.0
2006-11-13 12:30:00,54.04,54.09,53.72,53.72,242800.0,31.2483,31.2772,31.0632,31.0632,242800.0
2006-11-13 13:00:00,53.72,53.79,53.62,53.66,441400.0,31.0632,31.1037,31.0054,31.0285,441400.0
2006-11-13 13:30:00,53.65,53.95,53.61,53.9,310700.0,31.0228,31.1962,30.9996,31.1673,310700.0
2006-11-13 14:00:00,53.9,53.94,53.77,53.79,243600.0,31.1673,31.1905,31.0922,31.1037,243600.0
2006-11-13 14:30:00,53.8,54.01,53.78,53.92,270500.0,31.1095,31.2309,31.0979,31.1789,270500.0
2006-11-13 15:00:00,53.91,53.92,53.69,53.86,375400.0,31.1731,31.1789,31.0459,31.1442,375400.0
2006-11-13 15:30:00,53.87,54.07,53.84,54.05,818200.0,31.15,31.2656,31.1326,31.2541,818200.0
2006-11-14 09:30:00,54.23,54.23,53.59,53.64,651400.0,31.3581,31.3581,30.9881,31.017,651400.0
2006-11-14 10:00:00,53.64,53.74,53.36,53.5,750000.0,31.017,31.0748,30.8551,30.936,750000.0
2006-11-14 10:30:00,53.5,53.51,53.37,53.48,310500.0,30.936,30.9418,30.8609,30.9245,310500.0
2006-11-14 11:00:00,53.47,53.68,53.46,53.61,431400.0,30.9187,31.0401,30.9129,30.9996,431400.0
2006-11-14 11:30:00,53.6,53.72,53.59,53.69,347300.0,30.9939,31.0632,30.9881,31.0459,347300.0
2006-11-14 12:00:00,53.7,53.77,53.6,53.75,309200.0,31.0517,31.0922,30.9939,31.0806,309200.0
2006-11-14 12:30:00,53.76,53.78,53.62,53.7,403100.0,31.0864,31.0979,31.0054,31.0517,403100.0
2006-11-14 13:00:00,53.69,53.8,53.61,53.65,296900.0,31.0459,31.1095,30.9996,31.0228,296900.0
2006-11-14 13:30:00,53.66,53.72,53.55,53.59,279900.0,31.0285,31.0632,30.9649,30.9881,279900.0
2006-11-14 14:00:00,53.58,53.78,53.56,53.78,491400.0,30.9823,31.0979,30.9707,31.0979,491400.0
2006-11-14 14:30:00,53.78,54.02,53.75,53.99,622200.0,31.0979,31.2367,31.0806,31.2194,622200.0
2006-11-14 15:00:00,53.99,54.14,53.89,54.05,931600.0,31.2194,31.3061,31.1615,31.2541,931600.0
2006-11-14 15:30:00,54.06,54.07,53.84,53.88,1072200.0,31.2598,31.2656,31.1326,31.1558,1072200.0
2006-11-15 09:30:00,54.0,54.09,53.81,53.99,421800.0,31.2251,31.2772,31.1153,31.2194,421800.0
2006-11-15 10:00:00,53.99,54.1,53.87,54.07,544700.0,31.2194,31.283,31.15,31.2656,544700.0
2006-11-15 10:30:00,54.07,54.11,54.0,54.01,341500.0,31.2656,31.2888,31.2251,31.2309,341500.0
2006-11-15 11:00:00,54.0,54.29,54.0,54.29,517900.0,31.2251,31.3928,31.2251,31.3928,517900.0
2006-11-15 11:30:00,54.28,54.34,54.1,54.13,637000.0,31.3871,31.4218,31.283,31.3003,637000.0
2006-11-15 12:00:00,54.12,54.3,54.12,54.3,258600.0,31.2945,31.3986,31.2945,31.3986,258600.0
2006-11-15 12:30:00,54.29,54.32,54.25,54.27,172300.0,31.3928,31.4102,31.3697,31.3813,172300.0
2006-11-15 13:00:00,54.27,54.48,54.24,54.43,324300.0,31.3813,31.5027,31.3639,31.4738,324300.0
2006-11-15 13:30:00,54.43,54.49,54.3,54.41,340600.0,31.4738,31.5085,31.3986,31.4622,340600.0
2006-11-15 14:00:00,54.41,54.49,54.25,54.42,279500.0,31.4622,31.5085,31.3697,31.468,279500.0
2006-11-15 14:30:00,54.42,54.49,54.26,54.48,381500.0,31.468,31.5085,31.3755,31.5027,381500.0
2006-11-15 15:00:00,54.48,54.58,54.42,54.53,342300.0,31.5027,31.5605,31.468,31.5316,342300.0
2006-11-15 15:30:00,54.53,54.57,54.34,54.37,913100.0,31.5316,31.5547,31.4218,31.4391,913100.0
2006-11-16 09:30:00,53.7,54.14,53.7,53.82,905100.0,31.0517,31.3061,31.0517,31.1211,905100.0
2006-11-16 10:00:00,53.83,53.96,53.8,53.95,543100.0,31.1268,31.202,31.1095,31.1962,543100.0
2006-11-16 10:30:00,53.94,54.16,53.91,54.13,663000.0,31.1905,31.3177,31.1731,31.3003,663000.0
2006-11-16 11:00:00,54.13,54.18,54.06,54.17,435800.0,31.3003,31.3292,31.2598,31.3234,435800.0
2006-11-16 11:30:00,54.18,54.23,54.15,54.19,251500.0,31.3292,31.3581,31.3119,31.335,251500.0
2006-11-16 12:00:00,54.19,54.39,54.13,54.33,521500.0,31.335,31.4507,31.3003,31.416,521500.0
2006-11-16 12:30:00,54.34,54.39,54.32,54.35,145600.0,31.4218,31.4507,31.4102,31.4275,145600.0
2006-11-16 13:00:00,54.35,54.41,54.29,54.37,246700.0,31.4275,31.4622,31.3928,31.4391,246700.0
2006-11-16 13:30:00,54.37,54.65,54.37,54.58,158500.0,31.4391,31.601,31.4391,31.5605,158500.0
2006-11-16 14:00:00,54.58,54.63,54.41,54.42,230800.0,31.5605,31.5894,31.4622,31.468,230800.0
2006-11-16 14:30:00,54.41,54.59,54.38,54.59,271200.0,31.4622,31.5663,31.4449,31.5663,271200.0
2006-11-16 15:00:00,54.59,54.8,54.57,54.75,422900.0,31.5663,31.6877,31.5547,31.6588,422900.0
2006-11-16 15:30:00,54.75,54.77,54.55,54.58,868700.0,31.6588,31.6704,31.5432,31.5605,868700.0
2006-11-17 09:30:00,54.56,55.0,54.55,54.93,773600.0,31.549,31.8034,31.5432,31.7629,773600.0
2006-11-17 10:00:00,54.94,54.98,54.79,54.84,213400.0,31.7687,31.7918,31.682,31.7109,213400.0
2006-11-17 10:30:00,54.83,54.87,54.63,54.64,206800.0,31.7051,31.7282,31.5894,31.5952,206800.0
2006-11-17 11:00:00,54.64,54.65,54.3,54.46,373800.0,31.5952,31.601,31.3986,31.4911,373800.0
2006-11-17 11:30:00,54.46,54.5,54.35,54.37,210000.0,31.4911,31.5143,31.4275,31.4391,210000.0
2006-11-17 12:00:00,54.37,54.53,54.36,54.44,185400.0,31.4391,31.5316,31.4333,31.4796,185400.0
2006-11-17 12:30:00,54.45,54.54,54.44,54.47,226600.0,31.4854,31.5374,31.4796,31.4969,226600.0
2006-11-17 13:00:00,54.45,54.68,54.44,54.63,255700.0,31.4854,31.6184,31.4796,31.5894,255700.0
2006-11-17 13:30:00,54.64,54.8,54.64,54.67,316200.0,31.5952,31.6877,31.5952,31.6126,316200.0
2006-11-17 14:00:00,54.67,54.94,54.66,54.91,283800.0,31.6126,31.7687,31.6068,31.7514,283800.0
2006-11-17 14:30:00,54.91,54.93,54.71,54.77,183500.0,31.7514,31.7629,31.6357,31.6704,183500.0
2006-11-17 15:00:00,54.75,54.75,54.51,54.57,298800.0,31.6588,31.6588,31.5201,31.5547,298800.0
2006-11-17 15:30:00,54.58,54.66,54.45,54.55,663500.0,31.5605,31.6068,31.4854,31.5432,663500.0
2006-11-20 09:30:00,54.25,54.46,54.12,54.44,452700.0,31.3697,31.4911,31.2945,31.4796,452700.0
2006-11-20 10:00:00,54.46,54.56,54.28,54.4,198700.0,31.4911,31.549,31.3871,31.4564,198700.0
2006-11-20 10:30:00,54.4,54.59,54.37,54.58,372000.0,31.4564,31.5663,31.4391,31.5605,372000.0
2006-11-20 11:00:00,54.59,54.59,53.93,54.17,822200.0,31.5663,31.5663,31.1847,31.3234,822200.0
2006-11-20 11:30:00,54.18,54.24,54.07,54.22,229300.0,31.3292,31.3639,31.2656,31.3524,229300.0
2006-11-20 12:00:00,54.22,54.31,54.16,54.3,149300.0,31.3524,31.4044,31.3177,31.3986,149300.0
2006-11-20 12:30:00,54.29,54.32,54.22,54.31,88900.0,31.3928,31.4102,31.3524,31.4044,88900.0
2006-11-20 13:00:00,54.31,54.41,54.3,54.37,136700.0,31.4044,31.4622,31.3986,31.4391,136700.0
2006-11-20 13:30:00,54.38,54.51,54.35,54.48,187000.0,31.4449,31.5201,31.4275,31.5027,187000.0
2006-11-20 14:00:00,54.47,54.56,54.26,54.27,197400.0,31.4969,31.549,31.3755,31.3813,197400.0
2006-11-20 14:30:00,54.27,54.41,54.18,54.4,270800.0,31.3813,31.4622,31.3292,31.4564,270800.0
2006-11-20 15:00:00,54.4,54.49,54.37,54.42,322400.0,31.4564,31.5085,31.4391,31.468,322400.0
2006-11-20 15:30:00,54.43,54.49,54.38,54.38,403000.0,31.4738,31.5085,31.4449,31.4449,403000.0
2006-11-21 09:30:00,54.16,54.38,54.07,54.2,344700.0,31.3177,31.4449,31.2656,31.3408,344700.0
2006-11-21 10:00:00,54.2,54.32,54.15,54.22,355200.0,31.3408,31.4102,31.3119,31.3524,355200.0
2006-11-21 10:30:00,54.22,54.22,53.98,54.0,349400.0,31.3524,31.3524,31.2136,31.2251,349400.0
2006-11-21 11:00:00,54.0,54.01,53.79,53.82,492700.0,31.2251,31.2309,31.1037,31.1211,492700.0
2006-11-21 11:30:00,53.81,53.89,53.66,53.7,378700.0,31.1153,31.1615,31.0285,31.0517,378700.0
2006-11-21 12:00:00,53.7,53.81,53.66,53.71,257900.0,31.0517,31.1153,31.0285,31.0575,257900.0
2006-11-21 12:30:00,53.71,53.8,53.71,53.75,219500.0,31.0575,31.1095,31.0575,31.0806,219500.0
2006-11-21 13:00:00,53.77,53.79,53.65,53.74,406600.0,31.0922,31.1037,31.0228,31.0748,406600.0
2006-11-21 13:30:00,53.74,53.89,53.73,53.87,436300.0,31.0748,31.1615,31.069,31.15,436300.0
2006-11-21 14:00:00,53.87,53.94,53.82,53.9,394400.0,31.15,31.1905,31.1211,31.1673,394400.0
2006-11-21 14:30:00,53.9,53.99,53.87,53.96,461800.0,31.1673,31.2194,31.15,31.202,461800.0
2006-11-21 15:00:00,53.96,54.02,53.94,54.01,373300.0,31.202,31.2367,31.1905,31.2309,373300.0
2006-11-21 15:30:00,54.01,54.08,53.98,54.04,782900.0,31.2309,31.2714,31.2136,31.2483,782900.0
2006-11-22 09:30:00,53.85,54.25,53.81,54.1,391700.0,31.1384,31.3697,31.1153,31.283,391700.0
2006-11-22 10:00:00,54.08,54.14,53.9,53.99,309100.0,31.2714,31.3061,31.1673,31.2194,309100.0
2006-11-22 10:30:00,54.0,54.05,53.91,53.92,227200.0,31.2251,31.2541,31.1731,31.1789,227200.0
2006-11-22 11:00:00,53.91,54.0,53.8,53.89,269900.0,31.1731,31.2251,31.1095,31.1615,269900.0
2006-11-22 11:30:00,53.9,54.02,53.9,53.97,224200.0,31.1673,31.2367,31.1673,31.2078,224200.0
2006-11-22 12:00:00,53.96,54.03,53.92,54.0,174000.0,31.202,31.2425,31.1789,31.2251,174000.0
2006-11-22 12:30:00,53.99,54.03,53.99,54.0,120600.0,31.2194,31.2425,31.2194,31.2251,120600.0
2006-11-22 13:00:00,54.0,54.06,53.99,54.02,233100.0,31.2251,31.2598,31.2194,31.2367,233100.0
2006-11-22 13:30:00,54.03,54.06,53.99,54.0,177000.0,31.2425,31.2598,31.2194,31.2251,177000.0
2006-11-22 14:00:00,54.0,54.06,54.0,54.02,186900.0,31.2251,31.2598,31.2251,31.2367,186900.0
2006-11-22 14:30:00,54.02,54.07,54.0,54.04,299500.0,31.2367,31.2656,31.2251,31.2483,299500.0
2006-11-22 15:00:00,54.03,54.06,53.98,53.98,291200.0,31.2425,31.2598,31.2136,31.2136,291200.0
2006-11-22 15:30:00,53.99,54.02,53.94,54.02,346100.0,31.2194,31.2367,31.1905,31.2367,346100.0
2006-11-24 09:30:00,53.9,54.29,53.85,54.18,375600.0,31.1673,31.3928,31.1384,31.3292,375600.0
2006-11-24 10:00:00,54.18,54.25,54.03,54.11,211300.0,31.3292,31.3697,31.2425,31.2888,211300.0
2006-11-24 10:30:00,54.15,54.16,53.99,54.07,139400.0,31.3119,31.3177,31.2194,31.2656,139400.0
2006-11-24 11:00:00,54.07,54.08,53.95,53.95,172900.0,31.2656,31.2714,31.1962,31.1962,172900.0
2006-11-24 11:30:00,53.95,53.99,53.78,53.89,327200.0,31.1962,31.2194,31.0979,31.1615,327200.0
2006-11-24 12:00:00,53.89,54.08,53.89,54.07,116000.0,31.1615,31.2714,31.1615,31.2656,116000.0
2006-11-24 12:30:00,54.06,54.07,53.85,53.93,212600.0,31.2598,31.2656,31.1384,31.1847,212600.0
2006-11-24 13:00:00,53.93,53.94,53.8,53.9,103100.0,31.1847,31.1905,31.1095,31.1673,103100.0
2006-11-24 13:30:00,54.3,54.3,54.3,54.3,100.0,31.3986,31.3986,31.3986,31.3986,100.0
2006-11-24 14:00:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:30:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:00:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:30:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-27 09:30:00,53.81,54.06,53.75,53.82,308600.0,31.1153,31.2598,31.0806,31.1211,308600.0
2006-11-27 10:00:00,53.83,53.84,53.74,53.79,214700.0,31.1268,31.1326,31.0748,31.1037,214700.0
2006-11-27 10:30:00,53.78,53.8,53.68,53.72,385600.0,31.0979,31.1095,31.0401,31.0632,385600.0
2006-11-27 11:00:00,53.71,53.73,53.59,53.62,166200.0,31.0575,31.069,30.9881,31.0054,166200.0
2006-11-27 11:30:00,53.62,53.64,53.57,53.6,186900.0,31.0054,31.017,30.9765,30.9939,186900.0
2006-11-27 12:00:00,53.6,53.65,53.58,53.6,157400.0,30.9939,31.0228,30.9823,30.9939,157400.0
2006-11-27 12:30:00,53.6,53.61,53.5,53.53,181300.0,30.9939,30.9996,30.936,30.9534,181300.0
2006-11-27 13:00:00,53.53,53.55,53.47,53.53,274000.0,30.9534,30.9649,30.9187,30.9534,274000.0
2006-11-27 13:30:00,53.53,53.54,53.46,53.48,273700.0,30.9534,30.9592,30.9129,30.9245,273700.0
2006-11-27 14:00:00,53.49,53.49,53.39,53.44,531100.0,30.9302,30.9302,30.8724,30.9013,531100.0
2006-11-27 14:30:00,53.44,53.5,53.4,53.46,292600.0,30.9013,30.936,30.8782,30.9129,292600.0
2006-11-27 15:00:00,53.46,53.52,53.39,53.48,402800.0,30.9129,30.9476,30.8724,30.9245,402800.0
2006-11-27 15:30:00,53.49,53.68,53.48,53.6,445200.0,30.9302,31.0401,30.9245,30.9939,445200.0
2006-11-28 09:30:00,53.38,53.73,53.38,53.63,501900.0,30.8666,31.069,30.8666,31.0112,501900.0
2006-11-28 10:00:00,53.63,54.08,53.62,54.07,632500.0,31.0112,31.2714,31.0054,31.2656,632500.0
2006-11-28 10:30:00,54.06,54.27,54.06,54.23,450900.0,31.2598,31.3813,31.2598,31.3581,450900.0
2006-11-28 11:00:00,54.23,54.24,53.98,54.03,294100.0,31.3581,31.3639,31.2136,31.2425,294100.0
2006-11-28 11:30:00,54.03,54.03,53.76,53.78,359500.0,31.2425,31.2425,31.0864,31.0979,359500.0
2006-11-28 12:00:00,53.78,53.87,53.7,53.84,222700.0,31.0979,31.15,31.0517,31.1326,222700.0
2006-11-28 12:30:00,53.83,53.83,53.68,53.74,150100.0,31.1268,31.1268,31.0401,31.0748,150100.0
2006-11-28 13:00:00,53.75,53.9,53.65,53.71,142400.0,31.0806,31.1673,31.0228,31.0575,142400.0
2006-11-28 13:30:00,53.71,53.89,53.68,53.74,243700.0,31.0575,31.1615,31.0401,31.0748,243700.0
2006-11-28 14:00:00,53.75,53.89,53.68,53.83,255200.0,31.0806,31.1615,31.0401,31.1268,255200.0
2006-11-28 14:30:00,53.83,53.85,53.66,53.73,525900.0,31.1268,31.1384,31.0285,31.069,525900.0
2006-11-28 15:00:00,53.73,53.89,53.68,53.74,268600.0,31.069,31.1615,31.0401,31.0748,268600.0
2006-11-28 15:30:00,53.74,53.81,53.45,53.75,429400.0,31.0748,31.1153,30.9071,31.0806,429400.0
2006-11-29 09:30:00,53.94,54.27,53.83,54.15,304200.0,31.1905,31.3813,31.1268,31.3119,304200.0
2006-11-29 10:00:00,54.14,54.34,54.01,54.31,342400.0,31.3061,31.4218,31.2309,31.4044,342400.0
2006-11-29 10:30:00,54.31,54.32,54.12,54.25,280900.0,31.4044,31.4102,31.2945,31.3697,280900.0
2006-11-29 11:00:00,54.25,54.3,54.06,54.07,171600.0,31.3697,31.3986,31.2598,31.2656,171600.0
2006-11-29 11:30:00,54.07,54.11,53.95,53.98,267500.0,31.2656,31.2888,31.1962,31.2136,267500.0
2006-11-29 12:00:00,53.97,54.01,53.8,53.81,214500.0,31.2078,31.2309,31.1095,31.1153,214500.0
2006-11-29 12:30:00,53.8,53.93,53.75,53.91,203500.0,31.1095,31.1847,31.0806,31.1731,203500.0
2006-11-29 13:00:00,53.92,54.01,53.88,53.93,168000.0,31.1789,31.2309,31.1558,31.1847,168000.0
2006-11-29 13:30:00,53.92,54.1,53.91,54.09,164100.0,31.1789,31.283,31.1731,31.2772,164100.0
2006-11-29 14:00:00,54.08,54.1,53.87,53.88,119900.0,31.2714,31.283,31.15,31.1558,119900.0
2006-11-29 14:30:00,53.88,54.22,53.88,54.2,180200.0,31.1558,31.3524,31.1558,31.3408,180200.0
2006-11-29 15:00:00,54.19,54.21,54.07,54.13,279300.0,31.335,31.3466,31.2656,31.3003,279300.0
2006-11-29 15:30:00,54.13,54.24,54.04,54.05,515600.0,31.3003,31.3639,31.2483,31.2541,515600.0
2006-11-30 09:30:00,53.94,54.21,53.92,53.99,251800.0,31.1905,31.3466,31.1789,31.2194,251800.0
2006-11-30 10:00:00,53.97,54.02,53.75,53.78,282500.0,31.2078,31.2367,31.0806,31.0979,282500.0
2006-11-30 10:30:00,53.82,53.94,53.75,53.83,229000.0,31.1211,31.1905,31.0806,31.1268,229000.0
2006-11-30 11:00:00,53.83,53.84,53.65,53.7,235300.0,31.1268,31.1326,31.0228,31.0517,235300.0
2006-11-30 11:30:00,53.71,53.77,53.57,53.7,432000.0,31.0575,31.0922,30.9765,31.0517,432000.0
2006-11-30 12:00:00,53.7,53.76,53.65,53.71,107000.0,31.0517,31.0864,31.0228,31.0575,107000.0
2006-11-30 12:30:00,53.72,53.74,53.65,53.67,102900.0,31.0632,31.0748,31.0228,31.0343,102900.0
2006-11-30 13:00:00,53.68,53.83,53.66,53.8,256100.0,31.0401,31.1268,31.0285,31.1095,256100.0
2006-11-30 13:30:00,53.8,53.83,53.66,53.66,276400.0,31.1095,31.1268,31.0285,31.0285,276400.0
2006-11-30 14:00:00,53.65,53.71,53.61,53.63,326500.0,31.0228,31.0575,30.9996,31.0112,326500.0
2006-11-30 14:30:00,53.64,53.73,53.62,53.68,466700.0,31.017,31.069,31.0054,31.0401,466700.0
2006-11-30 15:00:00,53.68,53.68,53.52,53.67,635900.0,31.0401,31.0401,30.9476,31.0343,635900.0
2006-11-30 15:30:00,53.67,53.69,53.45,53.58,930600.0,31.0343,31.0459,30.9071,30.9823,930600.0
2006-12-01 09:30:00,53.45,53.72,53.39,53.53,328900.0,30.9071,31.0632,30.8724,30.9534,328900.0
2006-12-01 10:00:00,53.53,53.53,53.37,53.42,383900.0,30.9534,30.9534,30.8609,30.8898,383900.0
2006-12-01 10:30:00,53.43,53.45,53.35,53.37,260100.0,30.8955,30.9071,30.8493,30.8609,260100.0
2006-12-01 11:00:00,53.36,53.44,53.35,53.39,225900.0,30.8551,30.9013,30.8493,30.8724,225900.0
2006-12-01 11:30:00,53.4,53.44,53.33,53.42,431800.0,30.8782,30.9013,30.8377,30.8898,431800.0
2006-12-01 12:00:00,53.41,53.43,53.34,53.41,188000.0,30.884,30.8955,30.8435,30.884,188000.0
2006-12-01 12:30:00,53.42,53.47,53.38,53.45,160300.0,30.8898,30.9187,30.8666,30.9071,160300.0
2006-12-01 13:00:00,53.45,53.47,53.34,53.39,252300.0,30.9071,30.9187,30.8435,30.8724,252300.0
2006-12-01 13:30:00,53.39,53.48,53.3,53.44,213800.0,30.8724,30.9245,30.8204,30.9013,213800.0
2006-12-01 14:00:00,53.42,53.51,53.37,53.38,280400.0,30.8898,30.9418,30.8609,30.8666,280400.0
2006-12-01 14:30:00,53.39,53.41,53.29,53.31,294000.0,30.8724,30.884,30.8146,30.8262,294000.0
2006-12-01 15:00:00,53.32,53.36,53.25,53.33,381700.0,30.8319,30.8551,30.7915,30.8377,381700.0
2006-12-01 15:30:00,53.32,53.42,53.24,53.39,490300.0,30.8319,30.8898,30.7857,30.8724,490300.0
2006-12-04 09:30:00,53.59,54.0,53.3,53.9,599200.0,30.9881,31.2251,30.8204,31.1673,599200.0
2006-12-04 10:00:00,53.9,53.96,53.75,53.75,440700.0,31.1673,31.202,31.0806,31.0806,440700.0
2006-12-04 10:30:00,53.76,53.92,53.68,53.68,238800.0,31.0864,31.1789,31.0401,31.0401,238800.0
2006-12-04 11:00:00,53.68,54.0,53.65,53.82,348000.0,31.0401,31.2251,31.0228,31.1211,348000.0
2006-12-04 11:30:00,53.82,53.85,53.66,53.8,261800.0,31.1211,31.1384,31.0285,31.1095,261800.0
2006-12-04 12:00:00,53.8,53.81,53.61,53.7,101900.0,31.1095,31.1153,30.9996,31.0517,101900.0
2006-12-04 12:30:00,53.71,53.8,53.71,53.75,74500.0,31.0575,31.1095,31.0575,31.0806,74500.0
2006-12-04 13:00:00,53.75,53.85,53.73,53.8,161400.0,31.0806,31.1384,31.069,31.1095,161400.0
2006-12-04 13:30:00,53.81,54.0,53.78,53.99,402300.0,31.1153,31.2251,31.0979,31.2194,402300.0
2006-12-04 14:00:00,54.0,54.01,53.94,53.99,204200.0,31.2251,31.2309,31.1905,31.2194,204200.0
2006-12-04 14:30:00,53.99,54.06,53.97,54.0,412700.0,31.2194,31.2598,31.2078,31.2251,412700.0
2006-12-04 15:00:00,54.01,54.03,53.98,54.01,365400.0,31.2309,31.2425,31.2136,31.2309,365400.0
2006-12-04 15:30:00,54.0,54.02,53.9,54.0,716300.0,31.2251,31.2367,31.1673,31.2251,716300.0
2006-12-05 09:30:00,54.23,54.23,53.69,54.12,405600.0,31.3581,31.3581,31.0459,31.2945,405600.0
2006-12-05 10:00:00,54.12,54.25,54.05,54.14,361300.0,31.2945,31.3697,31.2541,31.3061,361300.0
2006-12-05 10:30:00,54.14,54.33,54.11,54.3,316100.0,31.3061,31.416,31.2888,31.3986,316100.0
2006-12-05 11:00:00,54.3,54.43,54.29,54.36,217200.0,31.3986,31.4738,31.3928,31.4333,217200.0
2006-12-05 11:30:00,54.38,54.44,54.31,54.32,468600.0,31.4449,31.4796,31.4044,31.4102,468600.0
2006-12-05 12:00:00,54.32,54.41,54.26,54.35,106900.0,31.4102,31.4622,31.3755,31.4275,106900.0
2006-12-05 12:30:00,54.35,54.43,54.31,54.43,263500.0,31.4275,31.4738,31.4044,31.4738,263500.0
2006-12-05 13:00:00,54.43,54.48,54.4,54.43,129200.0,31.4738,31.5027,31.4564,31.4738,129200.0
2006-12-05 13:30:00,54.44,54.58,54.43,54.57,362300.0,31.4796,31.5605,31.4738,31.5547,362300.0
2006-12-05 14:00:00,54.58,54.75,54.58,54.74,664200.0,31.5605,31.6588,31.5605,31.653,664200.0
2006-12-05 14:30:00,54.74,54.79,54.57,54.61,527800.0,31.653,31.682,31.5547,31.5779,527800.0
2006-12-05 15:00:00,54.62,54.75,54.57,54.63,524300.0,31.5837,31.6588,31.5547,31.5894,524300.0
2006-12-05 15:30:00,54.63,54.74,54.53,54.7,880100.0,31.5894,31.653,31.5316,31.6299,880100.0
2006-12-06 09:30:00,54.43,54.65,54.23,54.3,360800.0,31.4738,31.601,31.3581,31.3986,360800.0
2006-12-06 10:00:00,54.28,54.33,54.1,54.29,357700.0,31.3871,31.416,31.283,31.3928,357700.0
2006-12-06 10:30:00,54.29,54.33,54.18,54.3,227900.0,31.3928,31.416,31.3292,31.3986,227900.0
2006-12-06 11:00:00,54.3,54.45,54.29,54.42,293500.0,31.3986,31.4854,31.3928,31.468,293500.0
2006-12-06 11:30:00,54.41,54.47,54.36,54.42,134900.0,31.4622,31.4969,31.4333,31.468,134900.0
2006-12-06 12:00:00,54.41,54.52,54.41,54.49,192900.0,31.4622,31.5258,31.4622,31.5085,192900.0
2006-12-06 12:30:00,54.49,54.51,54.4,54.47,228400.0,31.5085,31.5201,31.4564,31.4969,228400.0
2006-12-06 13:00:00,54.46,54.51,54.41,54.5,210100.0,31.4911,31.5201,31.4622,31.5143,210100.0
2006-12-06 13:30:00,54.5,54.7,54.45,54.47,264400.0,31.5143,31.6299,31.4854,31.4969,264400.0
2006-12-06 14:00:00,54.48,54.67,54.47,54.61,223500.0,31.5027,31.6126,31.4969,31.5779,223500.0
2006-12-06 14:30:00,54.61,54.64,54.45,54.64,162700.0,31.5779,31.5952,31.4854,31.5952,162700.0
2006-12-06 15:00:00,54.64,54.76,54.6,54.71,398400.0,31.5952,31.6646,31.5721,31.6357,398400.0
2006-12-06 15:30:00,54.72,54.92,54.65,54.88,1126900.0,31.6415,31.7571,31.601,31.734,1126900.0
2006-12-07 09:30:00,54.1,54.6,54.05,54.4,781000.0,31.283,31.5721,31.2541,31.4564,781000.0
2006-12-07 10:00:00,54.41,54.42,54.22,54.3,612700.0,31.4622,31.468,31.3524,31.3986,612700.0
2006-12-07 10:30:00,54.31,54.39,54.22,54.26,375900.0,31.4044,31.4507,31.3524,31.3755,375900.0
2006-12-07 11:00:00,54.26,54.26,53.92,54.02,295000.0,31.3755,31.3755,31.1789,31.2367,295000.0
2006-12-07 11:30:00,54.02,54.26,54.01,54.15,251100.0,31.2367,31.3755,31.2309,31.3119,251100.0
2006-12-07 12:00:00,54.15,54.17,54.05,54.14,201400.0,31.3119,31.3234,31.2541,31.3061,201400.0
2006-12-07 12:30:00,54.13,54.19,54.07,54.08,144400.0,31.3003,31.335,31.2656,31.2714,144400.0
2006-12-07 13:00:00,54.08,54.08,53.97,54.01,216200.0,31.2714,31.2714,31.2078,31.2309,216200.0
2006-12-07 13:30:00,54.0,54.17,53.96,53.99,315400.0,31.2251,31.3234,31.202,31.2194,315400.0
2006-12-07 14:00:00,54.0,54.06,53.96,53.99,434200.0,31.2251,31.2598,31.202,31.2194,434200.0
2006-12-07 14:30:00,54.0,54.01,53.91,53.95,294100.0,31.2251,31.2309,31.1731,31.1962,294100.0
2006-12-07 15:00:00,53.93,53.94,53.83,53.91,381100.0,31.1847,31.1905,31.1268,31.1731,381100.0
2006-12-07 15:30:00,53.93,54.08,53.91,54.02,939300.0,31.1847,31.2714,31.1731,31.2367,939300.0
2006-12-08 09:30:00,53.8,54.12,53.8,53.87,274600.0,31.1095,31.2945,31.1095,31.15,274600.0
2006-12-08 10:00:00,53.86,53.86,53.6,53.65,663100.0,31.1442,31.1442,30.9939,31.0228,663100.0
2006-12-08 10:30:00,53.65,53.84,53.64,53.78,336800.0,31.0228,31.1326,31.017,31.0979,336800.0
2006-12-08 11:00:00,53.78,53.93,53.68,53.71,401100.0,31.0979,31.1847,31.0401,31.0575,401100.0
2006-12-08 11:30:00,53.72,53.9,53.71,53.79,313500.0,31.0632,31.1673,31.0575,31.1037,313500.0
2006-12-08 12:00:00,53.78,53.8,53.7,53.7,193100.0,31.0979,31.1095,31.0517,31.0517,193100.0
2006-12-08 12:30:00,53.7,53.72,53.62,53.7,172400.0,31.0517,31.0632,31.0054,31.0517,172400.0
2006-12-08 13:00:00,53.7,53.78,53.67,53.67,163100.0,31.0517,31.0979,31.0343,31.0343,163100.0
2006-12-08 13:30:00,53.68,53.75,53.63,53.69,103000.0,31.0401,31.0806,31.0112,31.0459,103000.0
2006-12-08 14:00:00,53.71,53.83,53.65,53.78,365800.0,31.0575,31.1268,31.0228,31.0979,365800.0
2006-12-08 14:30:00,53.78,53.84,53.75,53.81,215900.0,31.0979,31.1326,31.0806,31.1153,215900.0
2006-12-08 15:00:00,53.8,54.0,53.79,54.0,307500.0,31.1095,31.2251,31.1037,31.2251,307500.0
2006-12-08 15:30:00,54.0,54.01,53.81,54.0,581200.0,31.2251,31.2309,31.1153,31.2251,581200.0
2006-12-11 09:30:00,53.9,54.16,53.75,53.85,332100.0,31.1673,31.3177,31.0806,31.1384,332100.0
2006-12-11 10:00:00,53.85,53.93,53.78,53.84,259600.0,31.1384,31.1847,31.0979,31.1326,259600.0
2006-12-11 10:30:00,53.85,53.94,53.8,53.89,306700.0,31.1384,31.1905,31.1095,31.1615,306700.0
2006-12-11 11:00:00,53.88,54.0,53.85,53.88,322000.0,31.1558,31.2251,31.1384,31.1558,322000.0
2006-12-11 11:30:00,53.87,53.95,53.85,53.92,211100.0,31.15,31.1962,31.1384,31.1789,211100.0
2006-12-11 12:00:00,53.93,53.99,53.93,53.96,308800.0,31.1847,31.2194,31.1847,31.202,308800.0
2006-12-11 12:30:00,53.95,54.0,53.92,53.96,122700.0,31.1962,31.2251,31.1789,31.202,122700.0
2006-12-11 13:00:00,53.96,54.01,53.9,53.9,131000.0,31.202,31.2309,31.1673,31.1673,131000.0
2006-12-11 13:30:00,53.89,53.95,53.88,53.9,168200.0,31.1615,31.1962,31.1558,31.1673,168200.0
2006-12-11 14:00:00,53.9,53.96,53.9,53.96,156800.0,31.1673,31.202,31.1673,31.202,156800.0
2006-12-11 14:30:00,53.96,53.97,53.91,53.94,184500.0,31.202,31.2078,31.1731,31.1905,184500.0
2006-12-11 15:00:00,53.94,53.96,53.92,53.95,236400.0,31.1905,31.202,31.1789,31.1962,236400.0
2006-12-11 15:30:00,53.95,54.0,53.93,53.99,493700.0,31.1962,31.2251,31.1847,31.2194,493700.0
2006-12-12 09:30:00,54.08,54.13,53.78,53.86,285100.0,31.2714,31.3003,31.0979,31.1442,285100.0
2006-12-12 10:00:00,53.88,53.89,53.7,53.76,278400.0,31.1558,31.1615,31.0517,31.0864,278400.0
2006-12-12 10:30:00,53.77,53.87,53.71,53.78,290100.0,31.0922,31.15,31.0575,31.0979,290100.0
2006-12-12 11:00:00,53.77,53.88,53.76,53.78,177400.0,31.0922,31.1558,31.0864,31.0979,177400.0
2006-12-12 11:30:00,53.78,53.8,53.61,53.69,193200.0,31.0979,31.1095,30.9996,31.0459,193200.0
2006-12-12 12:00:00,53.69,53.7,53.55,53.62,241500.0,31.0459,31.0517,30.9649,31.0054,241500.0
2006-12-12 12:30:00,53.62,53.76,53.61,53.68,117100.0,31.0054,31.0864,30.9996,31.0401,117100.0
2006-12-12 13:00:00,53.68,53.79,53.67,53.77,96100.0,31.0401,31.1037,31.0343,31.0922,96100.0
2006-12-12 13:30:00,53.76,53.81,53.71,53.73,111100.0,31.0864,31.1153,31.0575,31.069,111100.0
2006-12-12 14:00:00,53.73,53.91,53.71,53.82,210300.0,31.069,31.1731,31.0575,31.1211,210300.0
2006-12-12 14:30:00,53.82,53.91,53.72,53.77,338500.0,31.1211,31.1731,31.0632,31.0922,338500.0
2006-12-12 15:00:00,53.78,53.82,53.65,53.79,444300.0,31.0979,31.1211,31.0228,31.1037,444300.0
2006-12-12 15:30:00,53.79,53.91,53.73,53.86,436500.0,31.1037,31.1731,31.069,31.1442,436500.0
2006-12-13 09:30:00,54.19,54.2,53.9,53.95,478200.0,31.335,31.3408,31.1673,31.1962,478200.0
2006-12-13 10:00:00,53.95,54.01,53.91,53.92,386700.0,31.1962,31.2309,31.1731,31.1789,386700.0
2006-12-13 10:30:00,53.92,53.92,53.71,53.71,295000.0,31.1789,31.1789,31.0575,31.0575,295000.0
2006-12-13 11:00:00,53.73,53.81,53.7,53.77,314700.0,31.069,31.1153,31.0517,31.0922,314700.0
2006-12-13 11:30:00,53.77,53.8,53.76,53.78,268600.0,31.0922,31.1095,31.0864,31.0979,268600.0
2006-12-13 12:00:00,53.78,53.79,53.7,53.72,156100.0,31.0979,31.1037,31.0517,31.0632,156100.0
2006-12-13 12:30:00,53.72,53.73,53.54,53.55,229300.0,31.0632,31.069,30.9592,30.9649,229300.0
2006-12-13 13:00:00,53.55,53.65,53.52,53.6,305900.0,30.9649,31.0228,30.9476,30.9939,305900.0
2006-12-13 13:30:00,53.58,53.63,53.48,53.62,229600.0,30.9823,31.0112,30.9245,31.0054,229600.0
2006-12-13 14:00:00,53.62,53.7,53.61,53.65,174700.0,31.0054,31.0517,30.9996,31.0228,174700.0
2006-12-13 14:30:00,53.65,53.65,53.57,53.63,143700.0,31.0228,31.0228,30.9765,31.0112,143700.0
2006-12-13 15:00:00,53.62,53.73,53.61,53.72,297100.0,31.0054,31.069,30.9996,31.0632,297100.0
2006-12-13 15:30:00,53.73,53.8,53.59,53.71,476500.0,31.069,31.1095,30.9881,31.0575,476500.0
2006-12-14 09:30:00,53.59,54.0,53.59,53.98,274900.0,30.9881,31.2251,30.9881,31.2136,274900.0
2006-12-14 10:00:00,53.97,54.03,53.9,53.99,318200.0,31.2078,31.2425,31.1673,31.2194,318200.0
2006-12-14 10:30:00,54.0,54.04,53.97,54.0,157600.0,31.2251,31.2483,31.2078,31.2251,157600.0
2006-12-14 11:00:00,54.0,54.06,53.99,54.05,255300.0,31.2251,31.2598,31.2194,31.2541,255300.0
2006-12-14 11:30:00,54.05,54.06,53.99,53.99,199400.0,31.2541,31.2598,31.2194,31.2194,199400.0
2006-12-14 12:00:00,54.0,54.04,53.99,54.02,115100.0,31.2251,31.2483,31.2194,31.2367,115100.0
2006-12-14 12:30:00,54.02,54.09,54.01,54.05,108400.0,31.2367,31.2772,31.2309,31.2541,108400.0
2006-12-14 13:00:00,54.05,54.16,54.05,54.15,115400.0,31.2541,31.3177,31.2541,31.3119,115400.0
2006-12-14 13:30:00,54.15,54.18,54.09,54.17,141500.0,31.3119,31.3292,31.2772,31.3234,141500.0
2006-12-14 14:00:00,54.17,54.17,54.01,54.07,277900.0,31.3234,31.3234,31.2309,31.2656,277900.0
2006-12-14 14:30:00,54.08,54.13,54.06,54.07,175700.0,31.2714,31.3003,31.2598,31.2656,175700.0
2006-12-14 15:00:00,54.08,54.11,53.99,53.99,272400.0,31.2714,31.2888,31.2194,31.2194,272400.0
2006-12-14 15:30:00,54.0,54.01,53.97,53.99,406100.0,31.2251,31.2309,31.2078,31.2194,406100.0
2006-12-15 09:30:00,53.99,54.18,53.83,53.95,1274500.0,31.2194,31.3292,31.1268,31.1962,1274500.0
2006-12-15 10:00:00,53.96,54.01,53.95,53.95,147800.0,31.202,31.2309,31.1962,31.1962,147800.0
2006-12-15 10:30:00,53.96,54.05,53.92,54.0,125500.0,31.202,31.2541,31.1789,31.2251,125500.0
2006-12-15 11:00:00,54.01,54.09,53.97,54.03,262600.0,31.2309,31.2772,31.2078,31.2425,262600.0
2006-12-15 11:30:00,54.03,54.11,54.0,54.03,189700.0,31.2425,31.2888,31.2251,31.2425,189700.0
2006-12-15 12:00:00,54.02,54.08,53.9,53.98,181800.0,31.2367,31.2714,31.1673,31.2136,181800.0
2006-12-15 12:30:00,53.99,54.0,53.86,53.88,80500.0,31.2194,31.2251,31.1442,31.1558,80500.0
2006-12-15 13:00:00,53.87,53.94,53.82,53.83,135900.0,31.15,31.1905,31.1211,31.1268,135900.0
2006-12-15 13:30:00,53.83,53.97,53.76,53.96,222400.0,31.1268,31.2078,31.0864,31.202,222400.0
2006-12-15 14:00:00,53.96,54.06,53.93,54.04,259700.0,31.202,31.2598,31.1847,31.2483,259700.0
2006-12-15 14:30:00,54.05,54.26,54.03,54.23,530000.0,31.2541,31.3755,31.2425,31.3581,530000.0
2006-12-15 15:00:00,54.23,54.45,54.2,54.41,447600.0,31.3581,31.4854,31.3408,31.4622,447600.0
2006-12-15 15:30:00,54.4,54.57,54.4,54.54,1093900.0,31.4564,31.5547,31.4564,31.5374,1093900.0
2006-12-18 09:30:00,53.58,54.1,53.58,53.75,1521200.0,30.9823,31.283,30.9823,31.0806,1521200.0
2006-12-18 10:00:00,53.75,53.9,53.73,53.76,447300.0,31.0806,31.1673,31.069,31.0864,447300.0
2006-12-18 10:30:00,53.77,53.84,53.51,53.54,677400.0,31.0922,31.1326,30.9418,30.9592,677400.0
2006-12-18 11:00:00,53.54,53.57,53.19,53.22,944500.0,30.9592,30.9765,30.7568,30.7741,944500.0
2006-12-18 11:30:00,53.23,53.54,53.22,53.35,883200.0,30.7799,30.9592,30.7741,30.8493,883200.0
2006-12-18 12:00:00,53.35,53.35,52.93,53.28,849400.0,30.8493,30.8493,30.6064,30.8088,849400.0
2006-12-18 12:30:00,53.27,53.43,53.16,53.16,538400.0,30.803,30.8955,30.7394,30.7394,538400.0
2006-12-18 13:00:00,53.15,53.25,53.1,53.21,429100.0,30.7336,30.7915,30.7047,30.7683,429100.0
2006-12-18 13:30:00,53.21,53.29,53.11,53.22,315600.0,30.7683,30.8146,30.7105,30.7741,315600.0
2006-12-18 14:00:00,53.21,53.29,53.11,53.12,403400.0,30.7683,30.8146,30.7105,30.7163,403400.0
2006-12-18 14:30:00,53.11,53.14,53.0,53.12,409000.0,30.7105,30.7279,30.6469,30.7163,409000.0
2006-12-18 15:00:00,53.12,53.12,52.95,53.12,603300.0,30.7163,30.7163,30.618,30.7163,603300.0
2006-12-18 15:30:00,53.12,53.39,53.12,53.27,1548900.0,30.7163,30.8724,30.7163,30.803,1548900.0
2006-12-19 09:30:00,52.88,53.0,52.71,52.83,1049500.0,30.5775,30.6469,30.4792,30.5486,1049500.0
2006-12-19 10:00:00,52.84,52.95,52.76,52.87,1304400.0,30.5544,30.618,30.5081,30.5717,1304400.0
2006-12-19 10:30:00,52.88,52.97,52.82,52.94,726600.0,30.5775,30.6296,30.5428,30.6122,726600.0
2006-12-19 11:00:00,52.94,52.97,52.67,52.7,552900.0,30.6122,30.6296,30.4561,30.4734,552900.0
2006-12-19 11:30:00,52.69,52.86,52.68,52.7,287700.0,30.4676,30.566,30.4619,30.4734,287700.0
2006-12-19 12:00:00,52.69,52.69,52.57,52.57,444900.0,30.4676,30.4676,30.3983,30.3983,444900.0
2006-12-19 12:30:00,52.57,52.67,52.52,52.58,400900.0,30.3983,30.4561,30.3693,30.404,400900.0
2006-12-19 13:00:00,52.57,52.6,52.42,52.53,362700.0,30.3983,30.4156,30.3115,30.3751,362700.0
2006-12-19 13:30:00,52.54,52.65,52.52,52.59,337900.0,30.3809,30.4445,30.3693,30.4098,337900.0
2006-12-19 14:00:00,52.59,52.67,52.34,52.59,588900.0,30.4098,30.4561,30.2653,30.4098,588900.0
2006-12-19 14:30:00,52.58,52.64,52.47,52.55,532800.0,30.404,30.4387,30.3404,30.3867,532800.0
2006-12-19 15:00:00,52.55,52.75,52.55,52.72,736600.0,30.3867,30.5023,30.3867,30.485,736600.0
2006-12-19 15:30:00,52.71,52.77,52.62,52.64,952400.0,30.4792,30.5139,30.4272,30.4387,952400.0
2006-12-20 09:30:00,52.5,52.86,52.28,52.7,558400.0,30.3578,30.566,30.2306,30.4734,558400.0
2006-12-20 10:00:00,52.7,52.74,52.51,52.56,634900.0,30.4734,30.4966,30.3636,30.3925,634900.0
2006-12-20 10:30:00,52.55,52.64,52.41,52.54,795700.0,30.3867,30.4387,30.3057,30.3809,795700.0
2006-12-20 11:00:00,52.56,52.8,52.52,52.58,407400.0,30.3925,30.5313,30.3693,30.404,407400.0
2006-12-20 11:30:00,52.58,52.61,52.5,52.59,273600.0,30.404,30.4214,30.3578,30.4098,273600.0
2006-12-20 12:00:00,52.59,52.61,52.54,52.59,205500.0,30.4098,30.4214,30.3809,30.4098,205500.0
2006-12-20 12:30:00,52.58,52.6,52.5,52.58,209300.0,30.404,30.4156,30.3578,30.404,209300.0
2006-12-20 13:00:00,52.58,52.61,52.5,52.53,140100.0,30.404,30.4214,30.3578,30.3751,140100.0
2006-12-20 13:30:00,52.51,52.56,52.5,52.55,156500.0,30.3636,30.3925,30.3578,30.3867,156500.0
2006-12-20 14:00:00,52.54,52.58,52.44,52.45,388600.0,30.3809,30.404,30.3231,30.3289,388600.0
2006-12-20 14:30:00,52.45,52.52,52.38,52.45,423400.0,30.3289,30.3693,30.2884,30.3289,423400.0
2006-12-20 15:00:00,52.46,52.5,52.41,52.46,363900.0,30.3347,30.3578,30.3057,30.3347,363900.0
2006-12-20 15:30:00,52.46,52.49,52.38,52.38,929900.0,30.3347,30.352,30.2884,30.2884,929900.0
2006-12-21 09:30:00,52.12,52.4,52.0,52.12,823100.0,30.1381,30.3,30.0687,30.1381,823100.0
2006-12-21 10:00:00,52.12,52.19,51.91,52.0,767700.0,30.1381,30.1785,30.0166,30.0687,767700.0
2006-12-21 10:30:00,51.99,52.04,51.93,52.0,588500.0,30.0629,30.0918,30.0282,30.0687,588500.0
2006-12-21 11:00:00,52.0,52.03,51.9,51.95,274200.0,30.0687,30.086,30.0108,30.0397,274200.0
2006-12-21 11:30:00,51.94,52.07,51.94,52.0,388800.0,30.034,30.1091,30.034,30.0687,388800.0
2006-12-21 12:00:00,51.99,52.02,51.91,51.93,476000.0,30.0629,30.0802,30.0166,30.0282,476000.0
2006-12-21 12:30:00,51.93,51.96,51.86,51.89,419800.0,30.0282,30.0455,29.9877,30.0051,419800.0
2006-12-21 13:00:00,51.89,51.9,51.79,51.81,326700.0,30.0051,30.0108,29.9472,29.9588,326700.0
2006-12-21 13:30:00,51.81,51.92,51.8,51.86,401300.0,29.9588,30.0224,29.953,29.9877,401300.0
2006-12-21 14:00:00,51.86,51.93,51.76,51.91,687100.0,29.9877,30.0282,29.9299,30.0166,687100.0
2006-12-21 14:30:00,51.9,51.91,51.77,51.77,409000.0,30.0108,30.0166,29.9357,29.9357,409000.0
2006-12-21 15:00:00,51.78,51.82,51.71,51.77,506500.0,29.9414,29.9646,29.901,29.9357,506500.0
2006-12-21 15:30:00,51.77,51.86,51.69,51.79,1059800.0,29.9357,29.9877,29.8894,29.9472,1059800.0
2006-12-22 09:30:00,51.89,51.9,51.51,51.61,568200.0,30.0051,30.0108,29.7853,29.8431,568200.0
2006-12-22 10:00:00,51.61,51.65,51.48,51.6,896000.0,29.8431,29.8663,29.768,29.8374,896000.0
2006-12-22 10:30:00,51.59,51.7,51.42,51.42,653500.0,29.8316,29.8952,29.7333,29.7333,653500.0
2006-12-22 11:00:00,51.43,51.45,51.28,51.3,450700.0,29.7391,29.7506,29.6523,29.6639,450700.0
2006-12-22 11:30:00,51.3,51.33,51.28,51.3,353300.0,29.6639,29.6812,29.6523,29.6639,353300.0
2006-12-22 12:00:00,51.29,51.36,51.27,51.31,609600.0,29.6581,29.6986,29.6465,29.6697,609600.0
2006-12-22 12:30:00,51.31,51.34,51.27,51.31,329200.0,29.6697,29.687,29.6465,29.6697,329200.0
2006-12-22 13:00:00,51.3,51.39,51.3,51.37,677100.0,29.6639,29.7159,29.6639,29.7044,677100.0
2006-12-22 13:30:00,51.37,51.51,51.37,51.49,526400.0,29.7044,29.7853,29.7044,29.7738,526400.0
2006-12-22 14:00:00,51.5,51.52,51.42,51.42,567500.0,29.7795,29.7911,29.7333,29.7333,567500.0
2006-12-22 14:30:00,51.42,51.43,51.2,51.26,724700.0,29.7333,29.7391,29.6061,29.6408,724700.0
2006-12-22 15:00:00,51.26,51.3,51.13,51.21,802500.0,29.6408,29.6639,29.5656,29.6118,802500.0
2006-12-22 15:30:00,51.22,51.48,51.2,51.38,1104900.0,29.6176,29.768,29.6061,29.7102,1104900.0
2006-12-26 09:30:00,51.4,51.61,51.33,51.5,301800.0,29.7217,29.8431,29.6812,29.7795,301800.0
2006-12-26 10:00:00,51.5,51.56,51.36,51.42,515900.0,29.7795,29.8142,29.6986,29.7333,515900.0
2006-12-26 10:30:00,51.41,51.45,51.27,51.27,222600.0,29.7275,29.7506,29.6465,29.6465,222600.0
2006-12-26 11:00:00,51.27,52.8,51.25,52.19,2434600.0,29.6465,30.5313,29.635,30.1785,2434600.0
2006-12-26 11:30:00,52.16,52.55,52.0,52.35,1938800.0,30.1612,30.3867,30.0687,30.271,1938800.0
2006-12-26 12:00:00,52.34,52.39,51.91,51.95,1176100.0,30.2653,30.2942,30.0166,30.0397,1176100.0
2006-12-26 12:30:00,51.95,52.05,51.78,51.89,706800.0,30.0397,30.0976,29.9414,30.0051,706800.0
2006-12-26 13:00:00,51.89,51.89,51.66,51.68,521100.0,30.0051,30.0051,29.8721,29.8836,521100.0
2006-12-26 13:30:00,51.67,51.89,51.66,51.85,646100.0,29.8778,30.0051,29.8721,29.9819,646100.0
2006-12-26 14:00:00,51.86,52.0,51.83,51.95,653700.0,29.9877,30.0687,29.9704,30.0397,653700.0
2006-12-26 14:30:00,51.96,52.03,51.67,51.74,599700.0,30.0455,30.086,29.8778,29.9183,599700.0
2006-12-26 15:00:00,51.74,51.78,51.66,51.77,723300.0,29.9183,29.9414,29.8721,29.9357,723300.0
2006-12-26 15:30:00,51.76,51.91,51.73,51.87,986500.0,29.9299,30.0166,29.9125,29.9935,986500.0
2006-12-27 09:30:00,51.99,52.16,51.4,52.07,640000.0,30.0629,30.1612,29.7217,30.1091,640000.0
2006-12-27 10:00:00,52.07,52.12,52.02,52.03,432500.0,30.1091,30.1381,30.0802,30.086,432500.0
2006-12-27 10:30:00,52.03,52.09,52.0,52.04,400100.0,30.086,30.1207,30.0687,30.0918,400100.0
2006-12-27 11:00:00,52.04,52.09,51.99,52.07,325100.0,30.0918,30.1207,30.0629,30.1091,325100.0
2006-12-27 11:30:00,52.06,52.07,51.98,52.0,370800.0,30.1034,30.1091,30.0571,30.0687,370800.0
2006-12-27 12:00:00,52.0,52.15,51.99,52.13,270100.0,30.0687,30.1554,30.0629,30.1438,270100.0
2006-12-27 12:30:00,52.14,52.26,52.08,52.2,303300.0,30.1496,30.219,30.1149,30.1843,303300.0
2006-12-27 13:00:00,52.19,52.3,52.18,52.26,317400.0,30.1785,30.2421,30.1727,30.219,317400.0
2006-12-27 13:30:00,52.26,52.29,52.1,52.14,326400.0,30.219,30.2364,30.1265,30.1496,326400.0
2006-12-27 14:00:00,52.13,52.21,52.11,52.14,334600.0,30.1438,30.1901,30.1323,30.1496,334600.0
2006-12-27 14:30:00,52.13,52.18,52.09,52.17,188000.0,30.1438,30.1727,30.1207,30.167,188000.0
2006-12-27 15:00:00,52.17,52.22,52.04,52.04,715600.0,30.167,30.1959,30.0918,30.0918,715600.0
2006-12-27 15:30:00,52.05,52.07,51.89,51.99,1181500.0,30.0976,30.1091,30.0051,30.0629,1181500.0
2006-12-28 09:30:00,51.78,52.0,51.71,51.89,409900.0,29.9414,30.0687,29.901,30.0051,409900.0
2006-12-28 10:00:00,51.9,51.95,51.89,51.95,173400.0,30.0108,30.0397,30.0051,30.0397,173400.0
2006-12-28 10:30:00,51.95,52.0,51.9,51.94,215400.0,30.0397,30.0687,30.0108,30.034,215400.0
2006-12-28 11:00:00,51.95,51.98,51.87,51.96,231600.0,30.0397,30.0571,29.9935,30.0455,231600.0
2006-12-28 11:30:00,51.95,51.99,51.94,51.94,230000.0,30.0397,30.0629,30.034,30.034,230000.0
2006-12-28 12:00:00,51.95,51.99,51.94,51.98,197000.0,30.0397,30.0629,30.034,30.0571,197000.0
2006-12-28 12:30:00,51.98,52.05,51.95,52.03,193200.0,30.0571,30.0976,30.0397,30.086,193200.0
2006-12-28 13:00:00,52.04,52.07,51.84,52.04,174800.0,30.0918,30.1091,29.9761,30.0918,174800.0
2006-12-28 13:30:00,52.04,52.08,51.95,51.97,167600.0,30.0918,30.1149,30.0397,30.0513,167600.0
2006-12-28 14:00:00,51.97,52.03,51.96,52.02,138400.0,30.0513,30.086,30.0455,30.0802,138400.0
2006-12-28 14:30:00,52.02,52.06,51.97,51.99,221600.0,30.0802,30.1034,30.0513,30.0629,221600.0
2006-12-28 15:00:00,51.99,52.03,51.93,52.0,323300.0,30.0629,30.086,30.0282,30.0687,323300.0
2006-12-28 15:30:00,52.0,52.03,51.99,52.0,494400.0,30.0687,30.086,30.0629,30.0687,494400.0
2006-12-29 09:30:00,51.73,51.98,51.71,51.87,522100.0,29.9125,30.0571,29.901,29.9935,522100.0
2006-12-29 10:00:00,51.86,52.02,51.85,52.0,304100.0,29.9877,30.0802,29.9819,30.0687,304100.0
2006-12-29 10:30:00,51.99,52.18,51.98,52.16,338700.0,30.0629,30.1727,30.0571,30.1612,338700.0
2006-12-29 11:00:00,52.15,52.16,52.06,52.09,232900.0,30.1554,30.1612,30.1034,30.1207,232900.0
2006-12-29 11:30:00,52.09,52.12,52.01,52.03,242800.0,30.1207,30.1381,30.0744,30.086,242800.0
2006-12-29 12:00:00,52.02,52.22,52.02,52.2,307700.0,30.0802,30.1959,30.0802,30.1843,307700.0
2006-12-29 12:30:00,52.21,52.21,52.06,52.13,272800.0,30.1901,30.1901,30.1034,30.1438,272800.0
2006-12-29 13:00:00,52.12,52.13,52.07,52.08,133800.0,30.1381,30.1438,30.1091,30.1149,133800.0
2006-12-29 13:30:00,52.08,52.12,52.05,52.1,170500.0,30.1149,30.1381,30.0976,30.1265,170500.0
2006-12-29 14:00:00,52.1,52.1,52.03,52.06,239000.0,30.1265,30.1265,30.086,30.1034,239000.0
2006-12-29 14:30:00,52.05,52.07,52.04,52.06,189600.0,30.0976,30.1091,30.0918,30.1034,189600.0
2006-12-29 15:00:00,52.06,52.1,52.0,52.04,320900.0,30.1034,30.1265,30.0687,30.0918,320900.0
2006-12-29 15:30:00,52.03,52.16,52.02,52.06,651800.0,30.086,30.1612,30.0802,30.1034,651800.0
2007-01-03 09:30:00,52.45,52.5,52.26,52.45,1280400.0,30.3289,30.3578,30.219,30.3289,1280400.0
2007-01-03 10:00:00,52.45,52.66,52.35,52.61,1178800.0,30.3289,30.4503,30.271,30.4214,1178800.0
2007-01-03 10:30:00,52.62,52.72,52.38,52.43,564600.0,30.4272,30.485,30.2884,30.3173,564600.0
2007-01-03 11:00:00,52.43,52.7,52.42,52.65,686400.0,30.3173,30.4734,30.3115,30.4445,686400.0
2007-01-03 11:30:00,52.65,52.88,52.63,52.75,1051600.0,30.4445,30.5775,30.433,30.5023,1051600.0
2007-01-03 12:00:00,52.75,52.78,52.55,52.59,2150700.0,30.5023,30.5197,30.3867,30.4098,2150700.0
2007-01-03 12:30:00,52.59,52.66,52.55,52.62,471900.0,30.4098,30.4503,30.3867,30.4272,471900.0
2007-01-03 13:00:00,52.62,52.64,52.4,52.46,262100.0,30.4272,30.4387,30.3,30.3347,262100.0
2007-01-03 13:30:00,52.45,52.5,52.39,52.43,221100.0,30.3289,30.3578,30.2942,30.3173,221100.0
2007-01-03 14:00:00,52.43,52.48,52.26,52.3,423800.0,30.3173,30.3462,30.219,30.2421,423800.0
2007-01-03 14:30:00,52.29,52.3,51.92,52.0,484000.0,30.2364,30.2421,30.0224,30.0687,484000.0
2007-01-03 15:00:00,51.99,52.15,51.96,52.07,415900.0,30.0629,30.1554,30.0455,30.1091,415900.0
2007-01-03 15:30:00,52.07,52.24,52.06,52.21,636900.0,30.1091,30.2074,30.1034,30.1901,636900.0
2007-01-04 09:30:00,51.99,52.51,51.99,52.01,495600.0,30.0629,30.3636,30.0629,30.0744,495600.0
2007-01-04 10:00:00,52.06,52.27,51.9,52.18,371800.0,30.1034,30.2248,30.0108,30.1727,371800.0
2007-01-04 10:30:00,52.18,52.48,52.18,52.4,490200.0,30.1727,30.3462,30.1727,30.3,490200.0
2007-01-04 11:00:00,52.4,52.47,52.25,52.32,604800.0,30.3,30.3404,30.2132,30.2537,604800.0
2007-01-04 11:30:00,52.31,52.5,52.28,52.41,569200.0,30.2479,30.3578,30.2306,30.3057,569200.0
2007-01-04 12:00:00,52.42,52.43,52.3,52.38,320700.0,30.3115,30.3173,30.2421,30.2884,320700.0
2007-01-04 12:30:00,52.39,52.42,52.31,52.36,329100.0,30.2942,30.3115,30.2479,30.2768,329100.0
2007-01-04 13:00:00,52.36,52.46,52.35,52.4,312900.0,30.2768,30.3347,30.271,30.3,312900.0
2007-01-04 13:30:00,52.4,52.42,52.32,52.41,258200.0,30.3,30.3115,30.2537,30.3057,258200.0
2007-01-04 14:00:00,52.4,52.43,52.25,52.3,534900.0,30.3,30.3173,30.2132,30.2421,534900.0
2007-01-04 14:30:00,52.3,52.44,52.24,52.42,834400.0,30.2421,30.3231,30.2074,30.3115,834400.0
2007-01-04 15:00:00,52.42,52.48,52.39,52.46,646600.0,30.3115,30.3462,30.2942,30.3347,646600.0
2007-01-04 15:30:00,52.48,52.51,52.33,52.35,843900.0,30.3462,30.3636,30.2595,30.271,843900.0
2007-01-05 09:30:00,52.52,52.58,52.3,52.41,411500.0,30.3693,30.404,30.2421,30.3057,411500.0
2007-01-05 10:00:00,52.41,52.56,52.39,52.45,294600.0,30.3057,30.3925,30.2942,30.3289,294600.0
2007-01-05 10:30:00,52.45,52.45,52.24,52.24,245000.0,30.3289,30.3289,30.2074,30.2074,245000.0
2007-01-05 11:00:00,52.24,52.29,52.12,52.13,450900.0,30.2074,30.2364,30.1381,30.1438,450900.0
2007-01-05 11:30:00,52.13,52.22,52.03,52.21,291000.0,30.1438,30.1959,30.086,30.1901,291000.0
2007-01-05 12:00:00,52.21,52.23,52.12,52.13,144600.0,30.1901,30.2017,30.1381,30.1438,144600.0
2007-01-05 12:30:00,52.13,52.15,52.04,52.04,168000.0,30.1438,30.1554,30.0918,30.0918,168000.0
2007-01-05 13:00:00,52.05,52.16,51.98,52.15,246300.0,30.0976,30.1612,30.0571,30.1554,246300.0
2007-01-05 13:30:00,52.15,52.15,52.0,52.01,148800.0,30.1554,30.1554,30.0687,30.0744,148800.0
2007-01-05 14:00:00,52.0,52.05,51.95,52.0,276000.0,30.0687,30.0976,30.0397,30.0687,276000.0
2007-01-05 14:30:00,51.99,52.01,51.92,51.95,273500.0,30.0629,30.0744,30.0224,30.0397,273500.0
2007-01-05 15:00:00,51.95,52.05,51.87,52.02,395100.0,30.0397,30.0976,29.9935,30.0802,395100.0
2007-01-05 15:30:00,52.02,52.09,51.95,51.98,529700.0,30.0802,30.1207,30.0397,30.0571,529700.0
2007-01-08 09:30:00,52.21,52.21,51.88,51.93,451000.0,30.1901,30.1901,29.9993,30.0282,451000.0
2007-01-08 10:00:00,51.92,51.93,51.75,51.83,370900.0,30.0224,30.0282,29.9241,29.9704,370900.0
2007-01-08 10:30:00,51.82,51.86,51.76,51.82,294100.0,29.9646,29.9877,29.9299,29.9646,294100.0
2007-01-08 11:00:00,51.82,51.85,51.77,51.8,290700.0,29.9646,29.9819,29.9357,29.953,290700.0
2007-01-08 11:30:00,51.8,51.99,51.8,51.92,464500.0,29.953,30.0629,29.953,30.0224,464500.0
2007-01-08 12:00:00,51.92,51.94,51.76,51.77,102100.0,30.0224,30.034,29.9299,29.9357,102100.0
2007-01-08 12:30:00,51.78,51.84,51.76,51.77,171400.0,29.9414,29.9761,29.9299,29.9357,171400.0
2007-01-08 13:00:00,51.77,51.81,51.75,51.79,130000.0,29.9357,29.9588,29.9241,29.9472,130000.0
2007-01-08 13:30:00,51.8,51.93,51.77,51.87,252400.0,29.953,30.0282,29.9357,29.9935,252400.0
2007-01-08 14:00:00,51.86,51.86,51.8,51.85,127500.0,29.9877,29.9877,29.953,29.9819,127500.0
2007-01-08 14:30:00,51.85,51.87,51.77,51.79,175100.0,29.9819,29.9935,29.9357,29.9472,175100.0
2007-01-08 15:00:00,51.8,51.85,51.79,51.81,273600.0,29.953,29.9819,29.9472,29.9588,273600.0
2007-01-08 15:30:00,51.81,51.83,51.76,51.79,455700.0,29.9588,29.9704,29.9299,29.9472,455700.0
2007-01-09 09:30:00,52.04,52.1,51.81,51.97,442600.0,30.0918,30.1265,29.9588,30.0513,442600.0
2007-01-09 10:00:00,51.97,52.04,51.91,52.0,283500.0,30.0513,30.0918,30.0166,30.0687,283500.0
2007-01-09 10:30:00,51.99,52.0,51.8,51.91,1876300.0,30.0629,30.0687,29.953,30.0166,1876300.0
2007-01-09 11:00:00,51.9,51.91,51.84,51.84,400200.0,30.0108,30.0166,29.9761,29.9761,400200.0
2007-01-09 11:30:00,51.85,51.9,51.84,51.87,229000.0,29.9819,30.0108,29.9761,29.9935,229000.0
2007-01-09 12:00:00,51.85,51.88,51.79,51.8,259800.0,29.9819,29.9993,29.9472,29.953,259800.0
2007-01-09 12:30:00,51.81,51.85,51.77,51.81,187100.0,29.9588,29.9819,29.9357,29.9588,187100.0
2007-01-09 13:00:00,51.8,51.82,51.75,51.8,206700.0,29.953,29.9646,29.9241,29.953,206700.0
2007-01-09 13:30:00,51.79,51.82,51.77,51.79,127200.0,29.9472,29.9646,29.9357,29.9472,127200.0
2007-01-09 14:00:00,51.8,51.86,51.79,51.82,412300.0,29.953,29.9877,29.9472,29.9646,412300.0
2007-01-09 14:30:00,51.83,51.84,51.79,51.82,250800.0,29.9704,29.9761,29.9472,29.9646,250800.0
2007-01-09 15:00:00,51.82,51.86,51.78,51.86,417800.0,29.9646,29.9877,29.9414,29.9877,417800.0
2007-01-09 15:30:00,51.85,51.91,51.77,51.82,756200.0,29.9819,30.0166,29.9357,29.9646,756200.0
2007-01-10 09:30:00,51.59,51.8,51.57,51.7,347100.0,29.8316,29.953,29.82,29.8952,347100.0
2007-01-10 10:00:00,51.7,51.75,51.63,51.73,246500.0,29.8952,29.9241,29.8547,29.9125,246500.0
2007-01-10 10:30:00,51.74,51.83,51.7,51.75,229800.0,29.9183,29.9704,29.8952,29.9241,229800.0
2007-01-10 11:00:00,51.76,51.82,51.72,51.75,221500.0,29.9299,29.9646,29.9068,29.9241,221500.0
2007-01-10 11:30:00,51.75,51.78,51.73,51.74,192500.0,29.9241,29.9414,29.9125,29.9183,192500.0
2007-01-10 12:00:00,51.74,51.75,51.64,51.66,196700.0,29.9183,29.9241,29.8605,29.8721,196700.0
2007-01-10 12:30:00,51.65,51.74,51.61,51.69,198900.0,29.8663,29.9183,29.8431,29.8894,198900.0
2007-01-10 13:00:00,51.68,51.71,51.62,51.71,149200.0,29.8836,29.901,29.8489,29.901,149200.0
2007-01-10 13:30:00,51.71,51.73,51.64,51.69,198700.0,29.901,29.9125,29.8605,29.8894,198700.0
2007-01-10 14:00:00,51.69,51.71,51.63,51.66,215200.0,29.8894,29.901,29.8547,29.8721,215200.0
2007-01-10 14:30:00,51.66,51.72,51.64,51.69,190600.0,29.8721,29.9068,29.8605,29.8894,190600.0
2007-01-10 15:00:00,51.69,51.71,51.67,51.7,242200.0,29.8894,29.901,29.8778,29.8952,242200.0
2007-01-10 15:30:00,51.69,51.77,51.64,51.7,482900.0,29.8894,29.9357,29.8605,29.8952,482900.0
2007-01-11 09:30:00,51.76,51.99,51.66,51.93,467300.0,29.9299,30.0629,29.8721,30.0282,467300.0
2007-01-11 10:00:00,51.94,52.06,51.85,51.96,422900.0,30.034,30.1034,29.9819,30.0455,422900.0
2007-01-11 10:30:00,51.96,52.05,51.92,52.03,219700.0,30.0455,30.0976,30.0224,30.086,219700.0
2007-01-11 11:00:00,52.03,52.14,52.01,52.11,410300.0,30.086,30.1496,30.0744,30.1323,410300.0
2007-01-11 11:30:00,52.11,52.23,52.09,52.19,335000.0,30.1323,30.2017,30.1207,30.1785,335000.0
2007-01-11 12:00:00,52.19,52.25,52.15,52.21,289400.0,30.1785,30.2132,30.1554,30.1901,289400.0
2007-01-11 12:30:00,52.21,52.25,52.18,52.23,146300.0,30.1901,30.2132,30.1727,30.2017,146300.0
2007-01-11 13:00:00,52.23,52.27,52.21,52.25,174500.0,30.2017,30.2248,30.1901,30.2132,174500.0
2007-01-11 13:30:00,52.25,52.33,52.24,52.3,269400.0,30.2132,30.2595,30.2074,30.2421,269400.0
2007-01-11 14:00:00,52.29,52.31,52.24,52.26,466000.0,30.2364,30.2479,30.2074,30.219,466000.0
2007-01-11 14:30:00,52.25,52.28,52.24,52.25,291400.0,30.2132,30.2306,30.2074,30.2132,291400.0
2007-01-11 15:00:00,52.25,52.28,52.17,52.23,261800.0,30.2132,30.2306,30.167,30.2017,261800.0
2007-01-11 15:30:00,52.23,52.32,52.23,52.25,511200.0,30.2017,30.2537,30.2017,30.2132,511200.0
2007-01-12 09:30:00,52.4,52.61,52.27,52.6,467400.0,30.3,30.4214,30.2248,30.4156,467400.0
2007-01-12 10:00:00,52.6,52.61,52.41,52.43,469900.0,30.4156,30.4214,30.3057,30.3173,469900.0
2007-01-12 10:30:00,52.42,52.44,52.31,52.43,336700.0,30.3115,30.3231,30.2479,30.3173,336700.0
2007-01-12 11:00:00,52.43,52.55,52.36,52.55,398400.0,30.3173,30.3867,30.2768,30.3867,398400.0
2007-01-12 11:30:00,52.55,52.61,52.45,52.59,334700.0,30.3867,30.4214,30.3289,30.4098,334700.0
2007-01-12 12:00:00,52.58,52.69,52.58,52.58,237500.0,30.404,30.4676,30.404,30.404,237500.0
2007-01-12 12:30:00,52.59,52.92,52.56,52.88,813800.0,30.4098,30.6006,30.3925,30.5775,813800.0
2007-01-12 13:00:00,52.88,52.91,52.7,52.75,389000.0,30.5775,30.5949,30.4734,30.5023,389000.0
2007-01-12 13:30:00,52.74,52.79,52.62,52.63,361000.0,30.4966,30.5255,30.4272,30.433,361000.0
2007-01-12 14:00:00,52.62,52.62,52.49,52.55,305000.0,30.4272,30.4272,30.352,30.3867,305000.0
2007-01-12 14:30:00,52.55,52.58,52.5,52.52,199600.0,30.3867,30.404,30.3578,30.3693,199600.0
2007-01-12 15:00:00,52.52,52.54,52.44,52.52,232400.0,30.3693,30.3809,30.3231,30.3693,232400.0
2007-01-12 15:30:00,52.52,52.65,52.51,52.63,751600.0,30.3693,30.4445,30.3636,30.433,751600.0
2007-01-16 09:30:00,52.8,52.8,52.6,52.68,525400.0,30.5313,30.5313,30.4156,30.4619,525400.0
2007-01-16 10:00:00,52.69,52.8,52.52,52.62,577200.0,30.4676,30.5313,30.3693,30.4272,577200.0
2007-01-16 10:30:00,52.61,52.64,52.56,52.6,266900.0,30.4214,30.4387,30.3925,30.4156,266900.0
2007-01-16 11:00:00,52.6,52.64,52.51,52.51,240000.0,30.4156,30.4387,30.3636,30.3636,240000.0
2007-01-16 11:30:00,52.53,52.68,52.52,52.61,256000.0,30.3751,30.4619,30.3693,30.4214,256000.0
2007-01-16 12:00:00,52.61,52.64,52.6,52.63,177600.0,30.4214,30.4387,30.4156,30.433,177600.0
2007-01-16 12:30:00,52.64,52.71,52.62,52.7,179000.0,30.4387,30.4792,30.4272,30.4734,179000.0
2007-01-16 13:00:00,52.7,52.75,52.65,52.73,117300.0,30.4734,30.5023,30.4445,30.4908,117300.0
2007-01-16 13:30:00,52.73,52.8,52.65,52.7,176300.0,30.4908,30.5313,30.4445,30.4734,176300.0
2007-01-16 14:00:00,52.71,52.72,52.66,52.68,176000.0,30.4792,30.485,30.4503,30.4619,176000.0
2007-01-16 14:30:00,52.67,52.81,52.67,52.79,337700.0,30.4561,30.537,30.4561,30.5255,337700.0
2007-01-16 15:00:00,52.79,52.88,52.74,52.8,291800.0,30.5255,30.5775,30.4966,30.5313,291800.0
2007-01-16 15:30:00,52.81,52.9,52.75,52.85,722000.0,30.537,30.5891,30.5023,30.5602,722000.0
2007-01-17 09:30:00,52.88,52.88,52.54,52.7,506700.0,30.5775,30.5775,30.3809,30.4734,506700.0
2007-01-17 10:00:00,52.69,52.72,52.64,52.65,245700.0,30.4676,30.485,30.4387,30.4445,245700.0
2007-01-17 10:30:00,52.66,52.71,52.62,52.71,225800.0,30.4503,30.4792,30.4272,30.4792,225800.0
2007-01-17 11:00:00,52.71,52.93,52.7,52.92,420300.0,30.4792,30.6064,30.4734,30.6006,420300.0
2007-01-17 11:30:00,52.92,53.01,52.91,53.0,286900.0,30.6006,30.6527,30.5949,30.6469,286900.0
2007-01-17 12:00:00,53.0,53.11,52.99,53.05,424500.0,30.6469,30.7105,30.6411,30.6758,424500.0
2007-01-17 12:30:00,53.05,53.11,52.97,53.09,220500.0,30.6758,30.7105,30.6296,30.6989,220500.0
2007-01-17 13:00:00,53.1,53.14,53.09,53.13,143000.0,30.7047,30.7279,30.6989,30.7221,143000.0
2007-01-17 13:30:00,53.13,53.15,53.1,53.14,140600.0,30.7221,30.7336,30.7047,30.7279,140600.0
2007-01-17 14:00:00,53.13,53.17,52.95,53.0,285900.0,30.7221,30.7452,30.618,30.6469,285900.0
2007-01-17 14:30:00,53.0,53.01,52.87,52.96,147800.0,30.6469,30.6527,30.5717,30.6238,147800.0
2007-01-17 15:00:00,52.96,52.97,52.79,52.8,263500.0,30.6238,30.6296,30.5255,30.5313,263500.0
2007-01-17 15:30:00,52.79,52.96,52.79,52.84,752200.0,30.5255,30.6238,30.5255,30.5544,752200.0
2007-01-18 09:30:00,52.6,53.11,52.6,53.07,466200.0,30.4156,30.7105,30.4156,30.6874,466200.0
2007-01-18 10:00:00,53.07,53.08,52.92,52.99,315600.0,30.6874,30.6932,30.6006,30.6411,315600.0
2007-01-18 10:30:00,52.98,53.06,52.94,53.01,172900.0,30.6353,30.6816,30.6122,30.6527,172900.0
2007-01-18 11:00:00,53.02,53.11,52.87,52.87,363000.0,30.6585,30.7105,30.5717,30.5717,363000.0
2007-01-18 11:30:00,52.88,53.01,52.78,52.92,241000.0,30.5775,30.6527,30.5197,30.6006,241000.0
2007-01-18 12:00:00,52.94,53.01,52.87,52.89,180800.0,30.6122,30.6527,30.5717,30.5833,180800.0
2007-01-18 12:30:00,52.89,53.01,52.84,53.0,336600.0,30.5833,30.6527,30.5544,30.6469,336600.0
2007-01-18 13:00:00,53.0,53.05,52.96,53.03,151600.0,30.6469,30.6758,30.6238,30.6643,151600.0
2007-01-18 13:30:00,53.03,53.12,52.9,52.98,272900.0,30.6643,30.7163,30.5891,30.6353,272900.0
2007-01-18 14:00:00,52.98,53.17,52.98,53.16,445100.0,30.6353,30.7452,30.6353,30.7394,445100.0
2007-01-18 14:30:00,53.16,53.21,53.06,53.09,275700.0,30.7394,30.7683,30.6816,30.6989,275700.0
2007-01-18 15:00:00,53.09,53.18,52.98,53.1,283700.0,30.6989,30.751,30.6353,30.7047,283700.0
2007-01-18 15:30:00,53.1,53.11,52.97,53.01,384500.0,30.7047,30.7105,30.6296,30.6527,384500.0
2007-01-19 09:30:00,53.3,53.31,53.05,53.26,721100.0,30.8204,30.8262,30.6758,30.7972,721100.0
2007-01-19 10:00:00,53.25,53.31,53.14,53.17,367900.0,30.7915,30.8262,30.7279,30.7452,367900.0
2007-01-19 10:30:00,53.17,53.35,53.14,53.3,354800.0,30.7452,30.8493,30.7279,30.8204,354800.0
2007-01-19 11:00:00,53.3,53.45,53.3,53.34,337200.0,30.8204,30.9071,30.8204,30.8435,337200.0
2007-01-19 11:30:00,53.34,53.35,53.12,53.23,207200.0,30.8435,30.8493,30.7163,30.7799,207200.0
2007-01-19 12:00:00,53.23,53.23,53.04,53.04,108600.0,30.7799,30.7799,30.67,30.67,108600.0
2007-01-19 12:30:00,53.04,53.04,52.92,52.92,113600.0,30.67,30.67,30.6006,30.6006,113600.0
2007-01-19 13:00:00,52.93,52.96,52.88,52.91,172700.0,30.6064,30.6238,30.5775,30.5949,172700.0
2007-01-19 13:30:00,52.91,52.95,52.85,52.9,159200.0,30.5949,30.618,30.5602,30.5891,159200.0
2007-01-19 14:00:00,52.89,52.98,52.83,52.93,187000.0,30.5833,30.6353,30.5486,30.6064,187000.0
2007-01-19 14:30:00,52.91,53.03,52.85,53.02,262100.0,30.5949,30.6643,30.5602,30.6585,262100.0
2007-01-19 15:00:00,53.0,53.01,52.95,53.0,259300.0,30.6469,30.6527,30.618,30.6469,259300.0
2007-01-19 15:30:00,53.01,53.01,52.91,52.97,426400.0,30.6527,30.6527,30.5949,30.6296,426400.0
2007-01-22 09:30:00,52.57,53.12,52.56,52.92,567300.0,30.3983,30.7163,30.3925,30.6006,567300.0
2007-01-22 10:00:00,52.95,52.97,52.67,52.75,590500.0,30.618,30.6296,30.4561,30.5023,590500.0
2007-01-22 10:30:00,52.75,52.76,52.63,52.7,464900.0,30.5023,30.5081,30.433,30.4734,464900.0
2007-01-22 11:00:00,52.7,52.71,52.63,52.67,287600.0,30.4734,30.4792,30.433,30.4561,287600.0
2007-01-22 11:30:00,52.66,52.69,52.56,52.6,486600.0,30.4503,30.4676,30.3925,30.4156,486600.0
2007-01-22 12:00:00,52.58,52.59,52.52,52.55,574000.0,30.404,30.4098,30.3693,30.3867,574000.0
2007-01-22 12:30:00,52.55,52.66,52.54,52.6,224200.0,30.3867,30.4503,30.3809,30.4156,224200.0
2007-01-22 13:00:00,52.6,52.65,52.56,52.64,235200.0,30.4156,30.4445,30.3925,30.4387,235200.0
2007-01-22 13:30:00,52.65,52.72,52.6,52.67,415800.0,30.4445,30.485,30.4156,30.4561,415800.0
2007-01-22 14:00:00,52.67,52.82,52.67,52.77,199200.0,30.4561,30.5428,30.4561,30.5139,199200.0
2007-01-22 14:30:00,52.78,52.84,52.76,52.83,322300.0,30.5197,30.5544,30.5081,30.5486,322300.0
2007-01-22 15:00:00,52.83,52.85,52.75,52.77,425100.0,30.5486,30.5602,30.5023,30.5139,425100.0
2007-01-22 15:30:00,52.77,52.83,52.73,52.74,510700.0,30.5139,30.5486,30.4908,30.4966,510700.0
2007-01-23 09:30:00,52.85,52.95,52.55,52.69,452100.0,30.5602,30.618,30.3867,30.4676,452100.0
2007-01-23 10:00:00,52.68,52.78,52.5,52.56,407400.0,30.4619,30.5197,30.3578,30.3925,407400.0
2007-01-23 10:30:00,52.57,52.57,52.47,52.51,247600.0,30.3983,30.3983,30.3404,30.3636,247600.0
2007-01-23 11:00:00,52.52,52.67,52.51,52.64,267900.0,30.3693,30.4561,30.3636,30.4387,267900.0
2007-01-23 11:30:00,52.65,52.67,52.58,52.65,282800.0,30.4445,30.4561,30.404,30.4445,282800.0
2007-01-23 12:00:00,52.64,52.67,52.6,52.64,190300.0,30.4387,30.4561,30.4156,30.4387,190300.0
2007-01-23 12:30:00,52.65,52.76,52.58,52.76,239000.0,30.4445,30.5081,30.404,30.5081,239000.0
2007-01-23 13:00:00,52.76,52.77,52.62,52.69,194300.0,30.5081,30.5139,30.4272,30.4676,194300.0
2007-01-23 13:30:00,52.69,52.8,52.66,52.69,220600.0,30.4676,30.5313,30.4503,30.4676,220600.0
2007-01-23 14:00:00,52.69,52.72,52.55,52.69,308400.0,30.4676,30.485,30.3867,30.4676,308400.0
2007-01-23 14:30:00,52.68,52.69,52.55,52.65,215900.0,30.4619,30.4676,30.3867,30.4445,215900.0
2007-01-23 15:00:00,52.66,52.67,52.53,52.59,645300.0,30.4503,30.4561,30.3751,30.4098,645300.0
2007-01-23 15:30:00,52.58,52.69,52.52,52.65,542500.0,30.404,30.4676,30.3693,30.4445,542500.0
2007-01-24 09:30:00,52.74,53.0,52.68,52.91,378200.0,30.4966,30.6469,30.4619,30.5949,378200.0
2007-01-24 10:00:00,52.91,52.97,52.79,52.85,227500.0,30.5949,30.6296,30.5255,30.5602,227500.0
2007-01-24 10:30:00,52.87,53.04,52.82,53.04,226200.0,30.5717,30.67,30.5428,30.67,226200.0
2007-01-24 11:00:00,53.04,53.04,52.86,52.95,275700.0,30.67,30.67,30.566,30.618,275700.0
2007-01-24 11:30:00,52.95,53.12,52.94,52.98,421900.0,30.618,30.7163,30.6122,30.6353,421900.0
2007-01-24 12:00:00,52.98,53.05,52.95,53.0,195100.0,30.6353,30.6758,30.618,30.6469,195100.0
2007-01-24 12:30:00,53.0,53.05,53.0,53.02,128300.0,30.6469,30.6758,30.6469,30.6585,128300.0
2007-01-24 13:00:00,53.03,53.03,53.0,53.02,216900.0,30.6643,30.6643,30.6469,30.6585,216900.0
2007-01-24 13:30:00,53.02,53.17,53.0,53.14,219100.0,30.6585,30.7452,30.6469,30.7279,219100.0
2007-01-24 14:00:00,53.15,53.25,53.15,53.22,225200.0,30.7336,30.7915,30.7336,30.7741,225200.0
2007-01-24 14:30:00,53.23,53.3,53.23,53.3,321600.0,30.7799,30.8204,30.7799,30.8204,321600.0
2007-01-24 15:00:00,53.3,53.33,53.25,53.29,310500.0,30.8204,30.8377,30.7915,30.8146,310500.0
2007-01-24 15:30:00,53.3,53.4,53.24,53.35,588800.0,30.8204,30.8782,30.7857,30.8493,588800.0
2007-01-25 09:30:00,53.2,53.27,53.0,53.09,778800.0,30.7626,30.803,30.6469,30.6989,778800.0
2007-01-25 10:00:00,53.09,53.3,52.85,52.99,693100.0,30.6989,30.8204,30.5602,30.6411,693100.0
2007-01-25 10:30:00,52.99,53.13,52.96,53.0,386100.0,30.6411,30.7221,30.6238,30.6469,386100.0
2007-01-25 11:00:00,53.0,53.11,52.99,53.1,318900.0,30.6469,30.7105,30.6411,30.7047,318900.0
2007-01-25 11:30:00,53.1,53.23,53.08,53.23,308400.0,30.7047,30.7799,30.6932,30.7799,308400.0
2007-01-25 12:00:00,53.23,53.23,53.04,53.06,207400.0,30.7799,30.7799,30.67,30.6816,207400.0
2007-01-25 12:30:00,53.06,53.1,53.04,53.07,108100.0,30.6816,30.7047,30.67,30.6874,108100.0
2007-01-25 13:00:00,53.07,53.08,53.0,53.02,329000.0,30.6874,30.6932,30.6469,30.6585,329000.0
2007-01-25 13:30:00,53.02,53.09,53.0,53.03,379100.0,30.6585,30.6989,30.6469,30.6643,379100.0
2007-01-25 14:00:00,53.03,53.08,53.0,53.02,239900.0,30.6643,30.6932,30.6469,30.6585,239900.0
2007-01-25 14:30:00,53.02,53.06,53.0,53.04,235300.0,30.6585,30.6816,30.6469,30.67,235300.0
2007-01-25 15:00:00,53.04,53.11,53.03,53.08,252600.0,30.67,30.7105,30.6643,30.6932,252600.0
2007-01-25 15:30:00,53.08,53.18,53.06,53.13,581900.0,30.6932,30.751,30.6816,30.7221,581900.0
2007-01-26 09:30:00,53.05,53.45,52.98,53.19,436800.0,30.6758,30.9071,30.6353,30.7568,436800.0
2007-01-26 10:00:00,53.19,53.23,52.97,52.97,213200.0,30.7568,30.7799,30.6296,30.6296,213200.0
2007-01-26 10:30:00,52.97,53.1,52.95,53.05,237600.0,30.6296,30.7047,30.618,30.6758,237600.0
2007-01-26 11:00:00,53.05,53.06,52.8,52.83,231500.0,30.6758,30.6816,30.5313,30.5486,231500.0
2007-01-26 11:30:00,52.82,52.85,52.7,52.8,246500.0,30.5428,30.5602,30.4734,30.5313,246500.0
2007-01-26 12:00:00,52.8,52.84,52.67,52.71,408400.0,30.5313,30.5544,30.4561,30.4792,408400.0
2007-01-26 12:30:00,52.69,52.72,52.66,52.68,105600.0,30.4676,30.485,30.4503,30.4619,105600.0
2007-01-26 13:00:00,52.68,52.71,52.6,52.69,109200.0,30.4619,30.4792,30.4156,30.4676,109200.0
2007-01-26 13:30:00,52.67,52.78,52.67,52.74,145300.0,30.4561,30.5197,30.4561,30.4966,145300.0
2007-01-26 14:00:00,52.73,52.79,52.61,52.73,311200.0,30.4908,30.5255,30.4214,30.4908,311200.0
2007-01-26 14:30:00,52.71,52.73,52.66,52.69,185800.0,30.4792,30.4908,30.4503,30.4676,185800.0
2007-01-26 15:00:00,52.68,52.85,52.68,52.85,331000.0,30.4619,30.5602,30.4619,30.5602,331000.0
2007-01-26 15:30:00,52.84,52.92,52.78,52.83,318200.0,30.5544,30.6006,30.5197,30.5486,318200.0
2007-01-29 09:30:00,52.9,53.0,52.55,52.66,535300.0,30.5891,30.6469,30.3867,30.4503,535300.0
2007-01-29 10:00:00,52.64,52.73,52.59,52.61,351800.0,30.4387,30.4908,30.4098,30.4214,351800.0
2007-01-29 10:30:00,52.62,52.7,52.6,52.66,221900.0,30.4272,30.4734,30.4156,30.4503,221900.0
2007-01-29 11:00:00,52.66,52.73,52.59,52.7,229300.0,30.4503,30.4908,30.4098,30.4734,229300.0
2007-01-29 11:30:00,52.7,52.72,52.61,52.68,195700.0,30.4734,30.485,30.4214,30.4619,195700.0
2007-01-29 12:00:00,52.69,52.73,52.65,52.66,215300.0,30.4676,30.4908,30.4445,30.4503,215300.0
2007-01-29 12:30:00,52.66,52.8,52.65,52.76,98100.0,30.4503,30.5313,30.4445,30.5081,98100.0
2007-01-29 13:00:00,52.76,52.88,52.76,52.8,123500.0,30.5081,30.5775,30.5081,30.5313,123500.0
2007-01-29 13:30:00,52.79,52.82,52.7,52.78,254600.0,30.5255,30.5428,30.4734,30.5197,254600.0
2007-01-29 14:00:00,52.78,52.8,52.67,52.74,209200.0,30.5197,30.5313,30.4561,30.4966,209200.0
2007-01-29 14:30:00,52.74,52.82,52.73,52.79,209700.0,30.4966,30.5428,30.4908,30.5255,209700.0
2007-01-29 15:00:00,52.78,52.91,52.74,52.85,311200.0,30.5197,30.5949,30.4966,30.5602,311200.0
2007-01-29 15:30:00,52.85,52.91,52.82,52.86,363800.0,30.5602,30.5949,30.5428,30.566,363800.0
2007-01-30 09:30:00,52.87,53.0,52.63,52.82,350300.0,30.5717,30.6469,30.433,30.5428,350300.0
2007-01-30 10:00:00,52.8,52.84,52.71,52.77,119300.0,30.5313,30.5544,30.4792,30.5139,119300.0
2007-01-30 10:30:00,52.77,52.85,52.7,52.78,236500.0,30.5139,30.5602,30.4734,30.5197,236500.0
2007-01-30 11:00:00,52.78,53.0,52.74,52.98,192400.0,30.5197,30.6469,30.4966,30.6353,192400.0
2007-01-30 11:30:00,52.99,53.0,52.78,52.8,149600.0,30.6411,30.6469,30.5197,30.5313,149600.0
2007-01-30 12:00:00,52.8,52.91,52.78,52.83,99100.0,30.5313,30.5949,30.5197,30.5486,99100.0
2007-01-30 12:30:00,52.82,52.83,52.71,52.79,164000.0,30.5428,30.5486,30.4792,30.5255,164000.0
2007-01-30 13:00:00,52.8,52.8,52.66,52.71,95600.0,30.5313,30.5313,30.4503,30.4792,95600.0
2007-01-30 13:30:00,52.7,52.85,52.64,52.76,169700.0,30.4734,30.5602,30.4387,30.5081,169700.0
2007-01-30 14:00:00,52.74,52.77,52.6,52.68,151200.0,30.4966,30.5139,30.4156,30.4619,151200.0
2007-01-30 14:30:00,52.68,52.85,52.63,52.66,143500.0,30.4619,30.5602,30.433,30.4503,143500.0
2007-01-30 15:00:00,52.65,52.7,52.62,52.63,234800.0,30.4445,30.4734,30.4272,30.433,234800.0
2007-01-30 15:30:00,52.64,52.81,52.6,52.72,428000.0,30.4387,30.537,30.4156,30.485,428000.0
2007-01-31 09:30:00,52.7,53.91,52.55,53.71,1260900.0,30.4734,31.1731,30.3867,31.0575,1260900.0
2007-01-31 10:00:00,53.71,53.74,53.16,53.45,1110200.0,31.0575,31.0748,30.7394,30.9071,1110200.0
2007-01-31 10:30:00,53.44,53.68,53.25,53.44,546700.0,30.9013,31.0401,30.7915,30.9013,546700.0
2007-01-31 11:00:00,53.45,53.46,53.15,53.22,715300.0,30.9071,30.9129,30.7336,30.7741,715300.0
2007-01-31 11:30:00,53.22,53.38,53.21,53.36,357500.0,30.7741,30.8666,30.7683,30.8551,357500.0
2007-01-31 12:00:00,53.35,53.46,53.35,53.4,326500.0,30.8493,30.9129,30.8493,30.8782,326500.0
2007-01-31 12:30:00,53.4,53.48,53.38,53.44,241300.0,30.8782,30.9245,30.8666,30.9013,241300.0
2007-01-31 13:00:00,53.43,53.6,53.43,53.59,401200.0,30.8955,30.9939,30.8955,30.9881,401200.0
2007-01-31 13:30:00,53.58,53.72,53.57,53.65,252500.0,30.9823,31.0632,30.9765,31.0228,252500.0
2007-01-31 14:00:00,53.65,53.83,53.53,53.72,530500.0,31.0228,31.1268,30.9534,31.0632,530500.0
2007-01-31 14:30:00,53.71,54.25,53.7,54.2,844500.0,31.0575,31.3697,31.0517,31.3408,844500.0
2007-01-31 15:00:00,54.22,54.32,54.0,54.3,1030000.0,31.3524,31.4102,31.2251,31.3986,1030000.0
2007-01-31 15:30:00,54.3,54.37,54.14,54.17,1538500.0,31.3986,31.4391,31.3061,31.3234,1538500.0
2007-02-01 09:30:00,54.65,55.0,54.5,54.86,1446300.0,31.601,31.8034,31.5143,31.7224,1446300.0
2007-02-01 10:00:00,54.85,55.04,54.73,54.76,712500.0,31.7167,31.8265,31.6473,31.6646,712500.0
2007-02-01 10:30:00,54.76,54.92,54.67,54.73,494700.0,31.6646,31.7571,31.6126,31.6473,494700.0
2007-02-01 11:00:00,54.72,54.75,54.6,54.7,545000.0,31.6415,31.6588,31.5721,31.6299,545000.0
2007-02-01 11:30:00,54.7,54.88,54.69,54.84,433800.0,31.6299,31.734,31.6241,31.7109,433800.0
2007-02-01 12:00:00,54.84,54.9,54.77,54.88,223500.0,31.7109,31.7456,31.6704,31.734,223500.0
2007-02-01 12:30:00,54.89,54.89,54.77,54.87,400500.0,31.7398,31.7398,31.6704,31.7282,400500.0
2007-02-01 13:00:00,54.87,54.97,54.82,54.93,202000.0,31.7282,31.786,31.6993,31.7629,202000.0
2007-02-01 13:30:00,54.94,54.98,54.89,54.92,329700.0,31.7687,31.7918,31.7398,31.7571,329700.0
2007-02-01 14:00:00,54.92,54.95,54.82,54.89,224000.0,31.7571,31.7745,31.6993,31.7398,224000.0
2007-02-01 14:30:00,54.9,54.92,54.86,54.91,205000.0,31.7456,31.7571,31.7224,31.7514,205000.0
2007-02-01 15:00:00,54.91,54.96,54.8,54.85,410100.0,31.7514,31.7803,31.6877,31.7167,410100.0
2007-02-01 15:30:00,54.86,54.86,54.5,54.74,829800.0,31.7224,31.7224,31.5143,31.653,829800.0
2007-02-02 09:30:00,54.68,54.78,54.4,54.47,526000.0,31.6184,31.6762,31.4564,31.4969,526000.0
2007-02-02 10:00:00,54.48,54.69,54.37,54.51,457600.0,31.5027,31.6241,31.4391,31.5201,457600.0
2007-02-02 10:30:00,54.51,54.7,54.5,54.64,494800.0,31.5201,31.6299,31.5143,31.5952,494800.0
2007-02-02 11:00:00,54.64,54.66,54.46,54.46,817300.0,31.5952,31.6068,31.4911,31.4911,817300.0
2007-02-02 11:30:00,54.47,54.47,54.38,54.44,159200.0,31.4969,31.4969,31.4449,31.4796,159200.0
2007-02-02 12:00:00,54.44,54.48,54.37,54.4,129500.0,31.4796,31.5027,31.4391,31.4564,129500.0
2007-02-02 12:30:00,54.39,54.43,54.39,54.43,148600.0,31.4507,31.4738,31.4507,31.4738,148600.0
2007-02-02 13:00:00,54.43,54.47,54.39,54.4,166500.0,31.4738,31.4969,31.4507,31.4564,166500.0
2007-02-02 13:30:00,54.41,54.51,54.4,54.43,326000.0,31.4622,31.5201,31.4564,31.4738,326000.0
2007-02-02 14:00:00,54.44,54.48,54.4,54.44,357300.0,31.4796,31.5027,31.4564,31.4796,357300.0
2007-02-02 14:30:00,54.44,54.51,54.43,54.51,178300.0,31.4796,31.5201,31.4738,31.5201,178300.0
2007-02-02 15:00:00,54.51,54.52,54.45,54.47,300500.0,31.5201,31.5258,31.4854,31.4969,300500.0
2007-02-02 15:30:00,54.47,54.61,54.43,54.58,692400.0,31.4969,31.5779,31.4738,31.5605,692400.0
2007-02-05 09:30:00,54.43,54.49,54.27,54.34,430900.0,31.4738,31.5085,31.3813,31.4218,430900.0
2007-02-05 10:00:00,54.35,54.41,54.03,54.11,472700.0,31.4275,31.4622,31.2425,31.2888,472700.0
2007-02-05 10:30:00,54.11,54.45,54.1,54.44,259500.0,31.2888,31.4854,31.283,31.4796,259500.0
2007-02-05 11:00:00,54.44,54.46,54.29,54.34,171700.0,31.4796,31.4911,31.3928,31.4218,171700.0
2007-02-05 11:30:00,54.35,54.54,54.34,54.5,291100.0,31.4275,31.5374,31.4218,31.5143,291100.0
2007-02-05 12:00:00,54.5,54.51,54.48,54.51,165100.0,31.5143,31.5201,31.5027,31.5201,165100.0
2007-02-05 12:30:00,54.51,54.53,54.48,54.51,132700.0,31.5201,31.5316,31.5027,31.5201,132700.0
2007-02-05 13:00:00,54.52,54.54,54.5,54.52,141800.0,31.5258,31.5374,31.5143,31.5258,141800.0
2007-02-05 13:30:00,54.52,54.55,54.5,54.54,180400.0,31.5258,31.5432,31.5143,31.5374,180400.0
2007-02-05 14:00:00,54.53,54.69,54.52,54.68,416300.0,31.5316,31.6241,31.5258,31.6184,416300.0
2007-02-05 14:30:00,54.68,54.71,54.67,54.68,124800.0,31.6184,31.6357,31.6126,31.6184,124800.0
2007-02-05 15:00:00,54.67,54.72,54.64,54.69,245200.0,31.6126,31.6415,31.5952,31.6241,245200.0
2007-02-05 15:30:00,54.68,54.7,54.6,54.66,788200.0,31.6184,31.6299,31.5721,31.6068,788200.0
2007-02-06 09:30:00,54.6,54.64,54.4,54.47,368900.0,31.5721,31.5952,31.4564,31.4969,368900.0
2007-02-06 10:00:00,54.48,54.55,54.39,54.55,137900.0,31.5027,31.5432,31.4507,31.5432,137900.0
2007-02-06 10:30:00,54.55,54.61,54.53,54.55,160100.0,31.5432,31.5779,31.5316,31.5432,160100.0
2007-02-06 11:00:00,54.56,54.79,54.55,54.79,308400.0,31.549,31.682,31.5432,31.682,308400.0
2007-02-06 11:30:00,54.79,54.82,54.65,54.69,394100.0,31.682,31.6993,31.601,31.6241,394100.0
2007-02-06 12:00:00,54.69,54.75,54.68,54.73,239800.0,31.6241,31.6588,31.6184,31.6473,239800.0
2007-02-06 12:30:00,54.73,54.73,54.58,54.6,129700.0,31.6473,31.6473,31.5605,31.5721,129700.0
2007-02-06 13:00:00,54.59,54.61,54.5,54.52,180400.0,31.5663,31.5779,31.5143,31.5258,180400.0
2007-02-06 13:30:00,54.51,54.62,54.51,54.62,136600.0,31.5201,31.5837,31.5201,31.5837,136600.0
2007-02-06 14:00:00,54.62,54.66,54.49,54.52,174700.0,31.5837,31.6068,31.5085,31.5258,174700.0
2007-02-06 14:30:00,54.52,54.53,54.45,54.51,223500.0,31.5258,31.5316,31.4854,31.5201,223500.0
2007-02-06 15:00:00,54.52,54.64,54.51,54.61,293200.0,31.5258,31.5952,31.5201,31.5779,293200.0
2007-02-06 15:30:00,54.6,54.65,54.52,54.62,1222800.0,31.5721,31.601,31.5258,31.5837,1222800.0
2007-02-07 09:30:00,54.7,54.78,54.64,54.72,237400.0,31.6299,31.6762,31.5952,31.6415,237400.0
2007-02-07 10:00:00,54.71,54.74,54.58,54.68,256600.0,31.6357,31.653,31.5605,31.6184,256600.0
2007-02-07 10:30:00,54.68,54.69,54.59,54.65,220500.0,31.6184,31.6241,31.5663,31.601,220500.0
2007-02-07 11:00:00,54.64,54.68,54.62,54.68,158100.0,31.5952,31.6184,31.5837,31.6184,158100.0
2007-02-07 11:30:00,54.67,54.69,54.62,54.65,300000.0,31.6126,31.6241,31.5837,31.601,300000.0
2007-02-07 12:00:00,54.64,54.65,54.52,54.55,213600.0,31.5952,31.601,31.5258,31.5432,213600.0
2007-02-07 12:30:00,54.55,54.65,54.55,54.6,123600.0,31.5432,31.601,31.5432,31.5721,123600.0
2007-02-07 13:00:00,54.6,54.68,54.59,54.65,166500.0,31.5721,31.6184,31.5663,31.601,166500.0
2007-02-07 13:30:00,54.64,54.67,54.56,54.6,323100.0,31.5952,31.6126,31.549,31.5721,323100.0
2007-02-07 14:00:00,54.59,54.62,54.49,54.51,200800.0,31.5663,31.5837,31.5085,31.5201,200800.0
2007-02-07 14:30:00,54.51,54.52,54.38,54.44,273600.0,31.5201,31.5258,31.4449,31.4796,273600.0
2007-02-07 15:00:00,54.44,54.45,54.34,54.36,445800.0,31.4796,31.4854,31.4218,31.4333,445800.0
2007-02-07 15:30:00,54.37,54.41,54.34,54.39,816600.0,31.4391,31.4622,31.4218,31.4507,816600.0
2007-02-09 09:30:00,54.2,54.59,54.16,54.44,372000.0,31.3408,31.5663,31.3177,31.4796,372000.0
2007-02-09 10:00:00,54.44,54.55,54.42,54.49,193300.0,31.4796,31.5432,31.468,31.5085,193300.0
2007-02-09 10:30:00,54.5,54.64,54.48,54.55,266600.0,31.5143,31.5952,31.5027,31.5432,266600.0
2007-02-09 11:00:00,54.55,54.63,54.52,54.56,153200.0,31.5432,31.5894,31.5258,31.549,153200.0
2007-02-09 11:30:00,54.56,54.63,54.52,54.61,110200.0,31.549,31.5894,31.5258,31.5779,110200.0
2007-02-09 12:00:00,54.61,54.7,54.61,54.63,253600.0,31.5779,31.6299,31.5779,31.5894,253600.0
2007-02-09 12:30:00,54.64,54.64,54.44,54.49,160500.0,31.5952,31.5952,31.4796,31.5085,160500.0
2007-02-09 13:00:00,54.49,54.69,54.45,54.64,150300.0,31.5085,31.6241,31.4854,31.5952,150300.0
2007-02-09 13:30:00,54.64,54.65,54.4,54.51,214900.0,31.5952,31.601,31.4564,31.5201,214900.0
2007-02-09 14:00:00,54.52,54.55,54.46,54.54,147100.0,31.5258,31.5432,31.4911,31.5374,147100.0
2007-02-09 14:30:00,54.54,54.56,54.27,54.29,286200.0,31.5374,31.549,31.3813,31.3928,286200.0
2007-02-09 15:00:00,54.3,54.36,54.18,54.19,371200.0,31.3986,31.4333,31.3292,31.335,371200.0
2007-02-09 15:30:00,54.2,54.49,54.11,54.23,651900.0,31.3408,31.5085,31.2888,31.3581,651900.0
2007-02-12 09:30:00,54.75,54.75,54.28,54.29,414100.0,31.6588,31.6588,31.3871,31.3928,414100.0
2007-02-12 10:00:00,54.29,54.45,54.27,54.45,472700.0,31.3928,31.4854,31.3813,31.4854,472700.0
2007-02-12 10:30:00,54.45,54.7,54.39,54.59,253100.0,31.4854,31.6299,31.4507,31.5663,253100.0
2007-02-12 11:00:00,54.61,54.72,54.48,54.49,240900.0,31.5779,31.6415,31.5027,31.5085,240900.0
2007-02-12 11:30:00,54.49,54.63,54.48,54.54,145200.0,31.5085,31.5894,31.5027,31.5374,145200.0
2007-02-12 12:00:00,54.52,54.54,54.43,54.47,87600.0,31.5258,31.5374,31.4738,31.4969,87600.0
2007-02-12 12:30:00,54.48,54.56,54.45,54.46,78400.0,31.5027,31.549,31.4854,31.4911,78400.0
2007-02-12 13:00:00,54.47,54.52,54.4,54.48,131400.0,31.4969,31.5258,31.4564,31.5027,131400.0
2007-02-12 13:30:00,54.47,54.52,54.26,54.32,238900.0,31.4969,31.5258,31.3755,31.4102,238900.0
2007-02-12 14:00:00,54.31,54.33,54.25,54.26,108700.0,31.4044,31.416,31.3697,31.3755,108700.0
2007-02-12 14:30:00,54.26,54.32,54.23,54.29,216700.0,31.3755,31.4102,31.3581,31.3928,216700.0
2007-02-12 15:00:00,54.29,54.4,54.26,54.39,233800.0,31.3928,31.4564,31.3755,31.4507,233800.0
2007-02-12 15:30:00,54.39,54.41,54.33,54.41,282500.0,31.4507,31.4622,31.416,31.4622,282500.0
2007-02-13 09:30:00,54.39,54.39,54.13,54.23,379300.0,31.6969,31.6969,31.5454,31.6037,379300.0
2007-02-13 10:00:00,54.24,54.24,54.09,54.15,158600.0,31.6095,31.6095,31.5221,31.557,158600.0
2007-02-13 10:30:00,54.15,54.24,54.14,54.23,192900.0,31.557,31.6095,31.5512,31.6037,192900.0
2007-02-13 11:00:00,54.22,54.3,54.19,54.28,245100.0,31.5978,31.6445,31.5804,31.6328,245100.0
2007-02-13 11:30:00,54.28,54.35,54.25,54.32,231000.0,31.6328,31.6736,31.6153,31.6561,231000.0
2007-02-13 12:00:00,54.32,54.36,54.28,54.28,311500.0,31.6561,31.6794,31.6328,31.6328,311500.0
2007-02-13 12:30:00,54.29,54.37,54.29,54.37,186700.0,31.6386,31.6853,31.6386,31.6853,186700.0
2007-02-13 13:00:00,54.37,54.5,54.27,54.3,200000.0,31.6853,31.761,31.627,31.6445,200000.0
2007-02-13 13:30:00,54.3,54.3,54.21,54.22,57900.0,31.6445,31.6445,31.592,31.5978,57900.0
2007-02-13 14:00:00,54.22,54.31,54.08,54.26,251400.0,31.5978,31.6503,31.5163,31.6212,251400.0
2007-02-13 14:30:00,54.25,54.27,54.05,54.12,241600.0,31.6153,31.627,31.4988,31.5396,241600.0
2007-02-13 15:00:00,54.12,54.24,54.11,54.2,122200.0,31.5396,31.6095,31.5337,31.5862,122200.0
2007-02-13 15:30:00,54.2,54.38,54.18,54.33,403100.0,31.5862,31.6911,31.5745,31.6619,403100.0
2007-02-14 09:30:00,54.37,54.61,54.23,54.54,330900.0,31.6853,31.8251,31.6037,31.7843,330900.0
2007-02-14 10:00:00,54.55,54.74,54.51,54.57,385000.0,31.7902,31.9009,31.7668,31.8018,385000.0
2007-02-14 10:30:00,54.56,54.64,54.5,54.58,128800.0,31.796,31.8426,31.761,31.8076,128800.0
2007-02-14 11:00:00,54.58,54.66,54.56,54.66,263500.0,31.8076,31.8543,31.796,31.8543,263500.0
2007-02-14 11:30:00,54.67,54.79,54.63,54.77,205000.0,31.8601,31.93,31.8368,31.9184,205000.0
2007-02-14 12:00:00,54.78,54.79,54.54,54.55,186900.0,31.9242,31.93,31.7843,31.7902,186900.0
2007-02-14 12:30:00,54.56,54.58,54.52,54.54,99700.0,31.796,31.8076,31.7727,31.7843,99700.0
2007-02-14 13:00:00,54.53,54.76,54.53,54.74,162800.0,31.7785,31.9125,31.7785,31.9009,162800.0
2007-02-14 13:30:00,54.74,54.89,54.73,54.78,173300.0,31.9009,31.9883,31.8951,31.9242,173300.0
2007-02-14 14:00:00,54.78,54.83,54.67,54.7,288700.0,31.9242,31.9533,31.8601,31.8776,288700.0
2007-02-14 14:30:00,54.7,54.82,54.7,54.8,239100.0,31.8776,31.9475,31.8776,31.9359,239100.0
2007-02-14 15:00:00,54.8,54.86,54.78,54.8,305000.0,31.9359,31.9708,31.9242,31.9359,305000.0
2007-02-14 15:30:00,54.8,54.87,54.77,54.85,568800.0,31.9359,31.9766,31.9184,31.965,568800.0
2007-02-15 09:30:00,54.85,54.85,54.75,54.85,265700.0,31.965,31.965,31.9067,31.965,265700.0
2007-02-15 10:00:00,54.84,55.0,54.78,54.84,389500.0,31.9592,32.0524,31.9242,31.9592,389500.0
2007-02-15 10:30:00,54.84,54.85,54.75,54.78,298700.0,31.9592,31.965,31.9067,31.9242,298700.0
2007-02-15 11:00:00,54.79,54.85,54.75,54.76,182600.0,31.93,31.965,31.9067,31.9125,182600.0
2007-02-15 11:30:00,54.77,54.84,54.75,54.77,157800.0,31.9184,31.9592,31.9067,31.9184,157800.0
2007-02-15 12:00:00,54.76,54.87,54.75,54.84,165000.0,31.9125,31.9766,31.9067,31.9592,165000.0
2007-02-15 12:30:00,54.85,54.85,54.76,54.76,102100.0,31.965,31.965,31.9125,31.9125,102100.0
2007-02-15 13:00:00,54.76,54.81,54.75,54.79,66500.0,31.9125,31.9417,31.9067,31.93,66500.0
2007-02-15 13:30:00,54.8,54.88,54.79,54.88,88200.0,31.9359,31.9825,31.93,31.9825,88200.0
2007-02-15 14:00:00,54.87,54.96,54.85,54.91,155800.0,31.9766,32.0291,31.965,32.0,155800.0
2007-02-15 14:30:00,54.92,54.99,54.84,54.89,186800.0,32.0058,32.0466,31.9592,31.9883,186800.0
2007-02-15 15:00:00,54.89,54.99,54.85,54.98,159600.0,31.9883,32.0466,31.965,32.0407,159600.0
2007-02-15 15:30:00,54.99,55.11,54.92,54.95,667600.0,32.0466,32.1165,32.0058,32.0233,667600.0
2007-02-16 09:30:00,54.76,54.96,54.66,54.8,743800.0,31.9125,32.0291,31.8543,31.9359,743800.0
2007-02-16 10:00:00,54.79,54.79,54.66,54.77,315800.0,31.93,31.93,31.8543,31.9184,315800.0
2007-02-16 10:30:00,54.78,54.8,54.68,54.69,175500.0,31.9242,31.9359,31.8659,31.8717,175500.0
2007-02-16 11:00:00,54.69,54.72,54.65,54.67,81500.0,31.8717,31.8892,31.8484,31.8601,81500.0
2007-02-16 11:30:00,54.68,54.68,54.58,54.59,131400.0,31.8659,31.8659,31.8076,31.8135,131400.0
2007-02-16 12:00:00,54.59,54.64,54.57,54.62,173400.0,31.8135,31.8426,31.8018,31.831,173400.0
2007-02-16 12:30:00,54.63,54.68,54.59,54.67,228200.0,31.8368,31.8659,31.8135,31.8601,228200.0
2007-02-16 13:00:00,54.67,54.76,54.65,54.74,165500.0,31.8601,31.9125,31.8484,31.9009,165500.0
2007-02-16 13:30:00,54.75,54.95,54.74,54.92,228800.0,31.9067,32.0233,31.9009,32.0058,228800.0
2007-02-16 14:00:00,54.93,54.94,54.78,54.88,191300.0,32.0116,32.0174,31.9242,31.9825,191300.0
2007-02-16 14:30:00,54.88,54.92,54.86,54.89,153700.0,31.9825,32.0058,31.9708,31.9883,153700.0
2007-02-16 15:00:00,54.9,55.04,54.87,55.02,343800.0,31.9941,32.0757,31.9766,32.0641,343800.0
2007-02-16 15:30:00,55.02,55.02,54.96,55.0,497600.0,32.0641,32.0641,32.0291,32.0524,497600.0
2007-02-20 09:30:00,55.03,55.2,54.76,54.87,428100.0,32.0699,32.169,31.9125,31.9766,428100.0
2007-02-20 10:00:00,54.88,55.03,54.76,54.98,222500.0,31.9825,32.0699,31.9125,32.0407,222500.0
2007-02-20 10:30:00,54.97,55.09,54.91,54.93,289400.0,32.0349,32.1049,32.0,32.0116,289400.0
2007-02-20 11:00:00,54.93,54.96,54.81,54.86,269700.0,32.0116,32.0291,31.9417,31.9708,269700.0
2007-02-20 11:30:00,54.87,55.09,54.87,55.04,207700.0,31.9766,32.1049,31.9766,32.0757,207700.0
2007-02-20 12:00:00,55.04,55.06,54.92,54.92,230800.0,32.0757,32.0874,32.0058,32.0058,230800.0
2007-02-20 12:30:00,54.91,54.92,54.85,54.86,144700.0,32.0,32.0058,31.965,31.9708,144700.0
2007-02-20 13:00:00,54.86,54.9,54.82,54.83,92700.0,31.9708,31.9941,31.9475,31.9533,92700.0
2007-02-20 13:30:00,54.82,54.92,54.81,54.92,129300.0,31.9475,32.0058,31.9417,32.0058,129300.0
2007-02-20 14:00:00,54.92,54.95,54.82,54.83,127200.0,32.0058,32.0233,31.9475,31.9533,127200.0
2007-02-20 14:30:00,54.84,54.86,54.76,54.83,105300.0,31.9592,31.9708,31.9125,31.9533,105300.0
2007-02-20 15:00:00,54.82,54.97,54.82,54.92,186500.0,31.9475,32.0349,31.9475,32.0058,186500.0
2007-02-20 15:30:00,54.93,54.98,54.9,54.95,392800.0,32.0116,32.0407,31.9941,32.0233,392800.0
2007-02-21 09:30:00,54.65,54.8,54.53,54.61,280500.0,31.8484,31.9359,31.7785,31.8251,280500.0
2007-02-21 10:00:00,54.62,54.69,54.52,54.59,199000.0,31.831,31.8717,31.7727,31.8135,199000.0
2007-02-21 10:30:00,54.59,54.62,54.45,54.45,253100.0,31.8135,31.831,31.7319,31.7319,253100.0
2007-02-21 11:00:00,54.47,54.6,54.38,54.38,272700.0,31.7435,31.8193,31.6911,31.6911,272700.0
2007-02-21 11:30:00,54.39,54.65,54.37,54.61,243800.0,31.6969,31.8484,31.6853,31.8251,243800.0
2007-02-21 12:00:00,54.62,54.65,54.57,54.6,195800.0,31.831,31.8484,31.8018,31.8193,195800.0
2007-02-21 12:30:00,54.6,54.78,54.6,54.67,176700.0,31.8193,31.9242,31.8193,31.8601,176700.0
2007-02-21 13:00:00,54.68,54.68,54.59,54.61,102500.0,31.8659,31.8659,31.8135,31.8251,102500.0
2007-02-21 13:30:00,54.62,54.64,54.56,54.58,312100.0,31.831,31.8426,31.796,31.8076,312100.0
2007-02-21 14:00:00,54.58,54.65,54.53,54.56,181600.0,31.8076,31.8484,31.7785,31.796,181600.0
2007-02-21 14:30:00,54.56,54.58,54.45,54.5,110500.0,31.796,31.8076,31.7319,31.761,110500.0
2007-02-21 15:00:00,54.5,54.5,54.41,54.42,288500.0,31.761,31.761,31.7086,31.7144,288500.0
2007-02-21 15:30:00,54.42,54.57,54.41,54.52,499100.0,31.7144,31.8018,31.7086,31.7727,499100.0
2007-02-22 09:30:00,54.6,54.6,54.4,54.48,205100.0,31.8193,31.8193,31.7027,31.7494,205100.0
2007-02-22 10:00:00,54.5,54.52,54.38,54.4,123800.0,31.761,31.7727,31.6911,31.7027,123800.0
2007-02-22 10:30:00,54.39,54.4,54.11,54.31,331600.0,31.6969,31.7027,31.5337,31.6503,331600.0
2007-02-22 11:00:00,54.31,54.4,54.14,54.15,378600.0,31.6503,31.7027,31.5512,31.557,378600.0
2007-02-22 11:30:00,54.15,54.27,54.01,54.26,254500.0,31.557,31.627,31.4755,31.6212,254500.0
2007-02-22 12:00:00,54.27,54.3,54.15,54.17,232300.0,31.627,31.6445,31.557,31.5687,232300.0
2007-02-22 12:30:00,54.17,54.3,54.17,54.22,126200.0,31.5687,31.6445,31.5687,31.5978,126200.0
2007-02-22 13:00:00,54.21,54.24,54.18,54.18,112800.0,31.592,31.6095,31.5745,31.5745,112800.0
2007-02-22 13:30:00,54.17,54.23,54.15,54.21,156200.0,31.5687,31.6037,31.557,31.592,156200.0
2007-02-22 14:00:00,54.21,54.22,54.11,54.16,170900.0,31.592,31.5978,31.5337,31.5629,170900.0
2007-02-22 14:30:00,54.16,54.21,54.05,54.16,173500.0,31.5629,31.592,31.4988,31.5629,173500.0
2007-02-22 15:00:00,54.16,54.26,54.16,54.24,158800.0,31.5629,31.6212,31.5629,31.6095,158800.0
2007-02-22 15:30:00,54.24,54.26,54.12,54.13,512000.0,31.6095,31.6212,31.5396,31.5454,512000.0
2007-02-23 09:30:00,54.0,54.15,53.86,53.96,424700.0,31.4696,31.557,31.388,31.4463,424700.0
2007-02-23 10:00:00,53.95,53.96,53.75,53.83,383300.0,31.4405,31.4463,31.3239,31.3706,383300.0
2007-02-23 10:30:00,53.81,54.06,53.77,54.02,270600.0,31.3589,31.5046,31.3356,31.4813,270600.0
2007-02-23 11:00:00,54.03,54.1,53.98,54.06,136000.0,31.4871,31.5279,31.458,31.5046,136000.0
2007-02-23 11:30:00,54.06,54.2,53.99,54.13,188300.0,31.5046,31.5862,31.4638,31.5454,188300.0
2007-02-23 12:00:00,54.13,54.22,54.11,54.2,449500.0,31.5454,31.5978,31.5337,31.5862,449500.0
2007-02-23 12:30:00,54.2,54.32,54.11,54.31,188500.0,31.5862,31.6561,31.5337,31.6503,188500.0
2007-02-23 13:00:00,54.3,54.31,54.15,54.25,124400.0,31.6445,31.6503,31.557,31.6153,124400.0
2007-02-23 13:30:00,54.25,54.35,54.24,54.26,114000.0,31.6153,31.6736,31.6095,31.6212,114000.0
2007-02-23 14:00:00,54.26,54.32,54.22,54.24,127500.0,31.6212,31.6561,31.5978,31.6095,127500.0
2007-02-23 14:30:00,54.24,54.31,54.21,54.25,187900.0,31.6095,31.6503,31.592,31.6153,187900.0
2007-02-23 15:00:00,54.26,54.26,54.2,54.25,192700.0,31.6212,31.6212,31.5862,31.6153,192700.0
2007-02-23 15:30:00,54.25,54.36,54.18,54.22,341200.0,31.6153,31.6794,31.5745,31.5978,341200.0
2007-02-26 09:30:00,54.46,54.66,54.25,54.55,501300.0,31.7377,31.8543,31.6153,31.7902,501300.0
2007-02-26 10:00:00,54.55,54.59,54.38,54.42,260400.0,31.7902,31.8135,31.6911,31.7144,260400.0
2007-02-26 10:30:00,54.42,54.58,54.35,54.52,244200.0,31.7144,31.8076,31.6736,31.7727,244200.0
2007-02-26 11:00:00,54.52,54.53,54.43,54.44,196700.0,31.7727,31.7785,31.7202,31.7261,196700.0
2007-02-26 11:30:00,54.44,54.49,54.29,54.47,237200.0,31.7261,31.7552,31.6386,31.7435,237200.0
2007-02-26 12:00:00,54.46,54.64,54.46,54.62,204300.0,31.7377,31.8426,31.7377,31.831,204300.0
2007-02-26 12:30:00,54.63,54.63,54.44,54.51,257000.0,31.8368,31.8368,31.7261,31.7668,257000.0
2007-02-26 13:00:00,54.5,54.53,54.45,54.53,266300.0,31.761,31.7785,31.7319,31.7785,266300.0
2007-02-26 13:30:00,54.52,54.56,54.51,54.53,147200.0,31.7727,31.796,31.7668,31.7785,147200.0
2007-02-26 14:00:00,54.53,54.55,54.49,54.52,167300.0,31.7785,31.7902,31.7552,31.7727,167300.0
2007-02-26 14:30:00,54.52,54.53,54.46,54.5,124600.0,31.7727,31.7785,31.7377,31.761,124600.0
2007-02-26 15:00:00,54.5,54.53,54.35,54.36,235700.0,31.761,31.7785,31.6736,31.6794,235700.0
2007-02-26 15:30:00,54.35,54.45,54.34,54.43,432500.0,31.6736,31.7319,31.6678,31.7202,432500.0
2007-02-27 09:30:00,53.71,54.35,53.71,54.29,519500.0,31.3006,31.6736,31.3006,31.6386,519500.0
2007-02-27 10:00:00,54.3,54.52,53.98,54.05,444400.0,31.6445,31.7727,31.458,31.4988,444400.0
2007-02-27 10:30:00,54.03,54.07,53.95,54.0,269700.0,31.4871,31.5104,31.4405,31.4696,269700.0
2007-02-27 11:00:00,54.0,54.17,53.92,54.0,383300.0,31.4696,31.5687,31.423,31.4696,383300.0
2007-02-27 11:30:00,54.0,54.06,53.8,53.84,279500.0,31.4696,31.5046,31.3531,31.3764,279500.0
2007-02-27 12:00:00,53.84,53.89,53.68,53.75,828600.0,31.3764,31.4055,31.2831,31.3239,828600.0
2007-02-27 12:30:00,53.75,53.9,53.73,53.73,263100.0,31.3239,31.4114,31.3123,31.3123,263100.0
2007-02-27 13:00:00,53.72,53.75,53.65,53.66,350700.0,31.3065,31.3239,31.2657,31.2715,350700.0
2007-02-27 13:30:00,53.65,53.7,53.48,53.52,378500.0,31.2657,31.2948,31.1666,31.1899,378500.0
2007-02-27 14:00:00,53.53,53.56,53.24,53.26,400600.0,31.1957,31.2132,31.0267,31.0384,400600.0
2007-02-27 14:30:00,53.23,53.4,52.65,52.8,934400.0,31.0209,31.12,30.6829,30.7703,934400.0
2007-02-27 15:00:00,52.8,53.37,52.58,52.91,874800.0,30.7703,31.1025,30.6421,30.8344,874800.0
2007-02-27 15:30:00,52.91,53.33,52.77,53.0,928000.0,30.8344,31.0792,30.7528,30.8869,928000.0
2007-02-28 09:30:00,53.52,53.52,52.3,52.67,1033800.0,31.1899,31.1899,30.4789,30.6945,1033800.0
2007-02-28 10:00:00,52.67,52.8,52.35,52.74,722900.0,30.6945,30.7703,30.5081,30.7353,722900.0
2007-02-28 10:30:00,52.7,53.08,52.63,52.97,627200.0,30.712,30.9335,30.6712,30.8694,627200.0
2007-02-28 11:00:00,52.98,53.07,52.8,52.8,298900.0,30.8752,30.9277,30.7703,30.7703,298900.0
2007-02-28 11:30:00,52.8,52.98,52.62,52.68,484700.0,30.7703,30.8752,30.6654,30.7004,484700.0
2007-02-28 12:00:00,52.69,52.8,52.59,52.61,458400.0,30.7062,30.7703,30.6479,30.6596,458400.0
2007-02-28 12:30:00,52.62,52.81,52.58,52.79,300500.0,30.6654,30.7761,30.6421,30.7645,300500.0
2007-02-28 13:00:00,52.79,52.83,52.69,52.79,167900.0,30.7645,30.7878,30.7062,30.7645,167900.0
2007-02-28 13:30:00,52.8,52.81,52.59,52.6,263600.0,30.7703,30.7761,30.6479,30.6538,263600.0
2007-02-28 14:00:00,52.6,52.75,52.53,52.62,324500.0,30.6538,30.7412,30.613,30.6654,324500.0
2007-02-28 14:30:00,52.62,52.69,52.57,52.64,341600.0,30.6654,30.7062,30.6363,30.6771,341600.0
2007-02-28 15:00:00,52.64,52.77,52.64,52.72,653900.0,30.6771,30.7528,30.6771,30.7237,653900.0
2007-02-28 15:30:00,52.71,52.73,52.59,52.63,696600.0,30.7179,30.7295,30.6479,30.6712,696600.0
2007-03-01 09:30:00,52.01,52.16,51.9,52.12,786900.0,30.3099,30.3973,30.2458,30.374,786900.0
2007-03-01 10:00:00,51.98,52.52,51.9,52.09,661500.0,30.2924,30.6071,30.2458,30.3565,661500.0
2007-03-01 10:30:00,52.09,52.41,52.01,52.05,533100.0,30.3565,30.543,30.3099,30.3332,533100.0
2007-03-01 11:00:00,52.23,52.47,52.03,52.11,490300.0,30.4381,30.578,30.3216,30.3682,490300.0
2007-03-01 11:30:00,52.46,52.51,52.08,52.31,254200.0,30.5722,30.6013,30.3507,30.4848,254200.0
2007-03-01 12:00:00,52.29,52.38,52.13,52.23,445000.0,30.4731,30.5255,30.3799,30.4381,445000.0
2007-03-01 12:30:00,52.23,52.26,52.13,52.24,215300.0,30.4381,30.4556,30.3799,30.444,215300.0
2007-03-01 13:00:00,52.25,52.28,52.14,52.19,235200.0,30.4498,30.4673,30.3857,30.4148,235200.0
2007-03-01 13:30:00,52.18,52.35,52.17,52.26,550100.0,30.409,30.5081,30.4032,30.4556,550100.0
2007-03-01 14:00:00,52.25,52.41,52.16,52.18,220600.0,30.4498,30.543,30.3973,30.409,220600.0
2007-03-01 14:30:00,52.18,52.34,52.18,52.32,347500.0,30.409,30.5022,30.409,30.4906,347500.0
2007-03-01 15:00:00,52.31,52.33,52.01,52.04,402000.0,30.4848,30.4964,30.3099,30.3274,402000.0
2007-03-01 15:30:00,52.04,52.29,52.02,52.22,752300.0,30.3274,30.4731,30.3157,30.4323,752300.0
2007-03-02 09:30:00,52.14,52.14,51.82,52.06,416300.0,30.3857,30.3857,30.1992,30.3391,416300.0
2007-03-02 10:00:00,52.06,52.17,52.0,52.03,351700.0,30.3391,30.4032,30.3041,30.3216,351700.0
2007-03-02 10:30:00,52.03,52.13,52.0,52.05,377100.0,30.3216,30.3799,30.3041,30.3332,377100.0
2007-03-02 11:00:00,52.05,52.19,52.0,52.07,714600.0,30.3332,30.4148,30.3041,30.3449,714600.0
2007-03-02 11:30:00,52.06,52.08,52.01,52.07,406900.0,30.3391,30.3507,30.3099,30.3449,406900.0
2007-03-02 12:00:00,52.08,52.09,51.99,52.04,283200.0,30.3507,30.3565,30.2983,30.3274,283200.0
2007-03-02 12:30:00,52.04,52.07,51.91,52.01,358600.0,30.3274,30.3449,30.2516,30.3099,358600.0
2007-03-02 13:00:00,52.01,52.08,51.93,51.97,487800.0,30.3099,30.3507,30.2633,30.2866,487800.0
2007-03-02 13:30:00,51.97,52.09,51.88,52.03,328200.0,30.2866,30.3565,30.2342,30.3216,328200.0
2007-03-02 14:00:00,52.04,52.06,51.9,51.9,327000.0,30.3274,30.3391,30.2458,30.2458,327000.0
2007-03-02 14:30:00,51.9,52.0,51.76,51.92,526400.0,30.2458,30.3041,30.1642,30.2575,526400.0
2007-03-02 15:00:00,51.93,51.97,51.88,51.94,348300.0,30.2633,30.2866,30.2342,30.2691,348300.0
2007-03-02 15:30:00,51.93,51.98,51.71,51.71,830600.0,30.2633,30.2924,30.1351,30.1351,830600.0
2007-03-05 09:30:00,51.48,51.66,51.21,51.45,900900.0,30.0011,30.106,29.8437,29.9836,900900.0
2007-03-05 10:00:00,51.46,51.48,51.27,51.4,834600.0,29.9894,30.0011,29.8787,29.9544,834600.0
2007-03-05 10:30:00,51.4,51.63,51.38,51.58,438400.0,29.9544,30.0885,29.9428,30.0593,438400.0
2007-03-05 11:00:00,51.58,51.7,51.49,51.66,403900.0,30.0593,30.1293,30.0069,30.106,403900.0
2007-03-05 11:30:00,51.66,51.66,51.4,51.43,372700.0,30.106,30.106,29.9544,29.9719,372700.0
2007-03-05 12:00:00,51.43,51.47,51.3,51.45,309100.0,29.9719,29.9952,29.8962,29.9836,309100.0
2007-03-05 12:30:00,51.45,51.64,51.37,51.5,354500.0,29.9836,30.0943,29.9369,30.0127,354500.0
2007-03-05 13:00:00,51.5,51.67,51.49,51.66,204100.0,30.0127,30.1118,30.0069,30.106,204100.0
2007-03-05 13:30:00,51.66,51.87,51.65,51.87,333600.0,30.106,30.2283,30.1001,30.2283,333600.0
2007-03-05 14:00:00,51.86,52.05,51.86,51.95,598100.0,30.2225,30.3332,30.2225,30.275,598100.0
2007-03-05 14:30:00,51.95,52.1,51.92,51.95,357600.0,30.275,30.3624,30.2575,30.275,357600.0
2007-03-05 15:00:00,51.94,52.09,51.83,52.04,662400.0,30.2691,30.3565,30.205,30.3274,662400.0
2007-03-05 15:30:00,52.05,52.06,51.57,51.6,1285100.0,30.3332,30.3391,30.0535,30.071,1285100.0
2007-03-06 09:30:00,51.75,52.0,51.65,51.85,518100.0,30.1584,30.3041,30.1001,30.2167,518100.0
2007-03-06 10:00:00,51.85,51.98,51.63,51.98,355900.0,30.2167,30.2924,30.0885,30.2924,355900.0
2007-03-06 10:30:00,51.97,51.99,51.56,51.74,493000.0,30.2866,30.2983,30.0477,30.1526,493000.0
2007-03-06 11:00:00,51.74,51.93,51.73,51.85,250500.0,30.1526,30.2633,30.1467,30.2167,250500.0
2007-03-06 11:30:00,51.85,52.08,51.84,51.94,402200.0,30.2167,30.3507,30.2108,30.2691,402200.0
2007-03-06 12:00:00,51.95,52.02,51.73,51.97,397300.0,30.275,30.3157,30.1467,30.2866,397300.0
2007-03-06 12:30:00,51.96,52.02,51.91,52.01,280100.0,30.2808,30.3157,30.2516,30.3099,280100.0
2007-03-06 13:00:00,52.01,52.01,51.84,51.86,182200.0,30.3099,30.3099,30.2108,30.2225,182200.0
2007-03-06 13:30:00,51.86,52.01,51.82,51.95,202500.0,30.2225,30.3099,30.1992,30.275,202500.0
2007-03-06 14:00:00,51.96,52.05,51.96,52.04,237000.0,30.2808,30.3332,30.2808,30.3274,237000.0
2007-03-06 14:30:00,52.05,52.13,52.04,52.07,231200.0,30.3332,30.3799,30.3274,30.3449,231200.0
2007-03-06 15:00:00,52.06,52.21,52.06,52.15,301400.0,30.3391,30.4265,30.3391,30.3915,301400.0
2007-03-06 15:30:00,52.16,52.28,52.09,52.24,745500.0,30.3973,30.4673,30.3565,30.444,745500.0
2007-03-07 09:30:00,52.07,52.44,51.85,52.21,704500.0,30.3449,30.5605,30.2167,30.4265,704500.0
2007-03-07 10:00:00,52.21,52.32,52.1,52.31,352600.0,30.4265,30.4906,30.3624,30.4848,352600.0
2007-03-07 10:30:00,52.31,52.32,52.16,52.22,314100.0,30.4848,30.4906,30.3973,30.4323,314100.0
2007-03-07 11:00:00,52.21,52.21,52.04,52.05,221600.0,30.4265,30.4265,30.3274,30.3332,221600.0
2007-03-07 11:30:00,52.06,52.06,51.92,52.02,250300.0,30.3391,30.3391,30.2575,30.3157,250300.0
2007-03-07 12:00:00,52.01,52.15,52.01,52.15,181600.0,30.3099,30.3915,30.3099,30.3915,181600.0
2007-03-07 12:30:00,52.14,52.24,52.12,52.2,143500.0,30.3857,30.444,30.374,30.4206,143500.0
2007-03-07 13:00:00,52.2,52.26,52.16,52.19,108600.0,30.4206,30.4556,30.3973,30.4148,108600.0
2007-03-07 13:30:00,52.19,52.35,52.19,52.27,178000.0,30.4148,30.5081,30.4148,30.4614,178000.0
2007-03-07 14:00:00,52.27,52.32,52.14,52.21,317000.0,30.4614,30.4906,30.3857,30.4265,317000.0
2007-03-07 14:30:00,52.23,52.29,52.17,52.2,237300.0,30.4381,30.4731,30.4032,30.4206,237300.0
2007-03-07 15:00:00,52.2,52.29,52.07,52.07,206300.0,30.4206,30.4731,30.3449,30.3449,206300.0
2007-03-07 15:30:00,52.07,52.13,51.65,51.85,971000.0,30.3449,30.3799,30.1001,30.2167,971000.0
2007-03-08 09:30:00,52.11,52.2,52.0,52.12,273000.0,30.3682,30.4206,30.3041,30.374,273000.0
2007-03-08 10:00:00,52.13,52.27,52.0,52.18,223800.0,30.3799,30.4614,30.3041,30.409,223800.0
2007-03-08 10:30:00,52.19,52.29,52.15,52.26,149200.0,30.4148,30.4731,30.3915,30.4556,149200.0
2007-03-08 11:00:00,52.26,52.27,52.17,52.18,183600.0,30.4556,30.4614,30.4032,30.409,183600.0
2007-03-08 11:30:00,52.18,52.26,52.12,52.2,221100.0,30.409,30.4556,30.374,30.4206,221100.0
2007-03-08 12:00:00,52.18,52.2,52.12,52.16,141200.0,30.409,30.4206,30.374,30.3973,141200.0
2007-03-08 12:30:00,52.16,52.22,52.1,52.22,175600.0,30.3973,30.4323,30.3624,30.4323,175600.0
2007-03-08 13:00:00,52.21,52.3,52.19,52.26,204500.0,30.4265,30.4789,30.4148,30.4556,204500.0
2007-03-08 13:30:00,52.26,52.36,52.25,52.34,171100.0,30.4556,30.5139,30.4498,30.5022,171100.0
2007-03-08 14:00:00,52.33,52.34,52.2,52.25,279000.0,30.4964,30.5022,30.4206,30.4498,279000.0
2007-03-08 14:30:00,52.25,52.32,52.17,52.27,314500.0,30.4498,30.4906,30.4032,30.4614,314500.0
2007-03-08 15:00:00,52.27,52.35,52.25,52.33,214300.0,30.4614,30.5081,30.4498,30.4964,214300.0
2007-03-08 15:30:00,52.33,52.39,52.27,52.33,565800.0,30.4964,30.5314,30.4614,30.4964,565800.0
2007-03-09 09:30:00,52.55,52.76,52.38,52.67,316800.0,30.6246,30.747,30.5255,30.6945,316800.0
2007-03-09 10:00:00,52.67,52.78,52.6,52.75,239100.0,30.6945,30.7587,30.6538,30.7412,239100.0
2007-03-09 10:30:00,52.73,52.92,52.62,52.85,313300.0,30.7295,30.8402,30.6654,30.7994,313300.0
2007-03-09 11:00:00,52.85,52.86,52.72,52.75,299500.0,30.7994,30.8053,30.7237,30.7412,299500.0
2007-03-09 11:30:00,52.75,52.79,52.73,52.75,340400.0,30.7412,30.7645,30.7295,30.7412,340400.0
2007-03-09 12:00:00,52.75,52.77,52.75,52.76,113100.0,30.7412,30.7528,30.7412,30.747,113100.0
2007-03-09 12:30:00,52.77,52.81,52.63,52.64,191200.0,30.7528,30.7761,30.6712,30.6771,191200.0
2007-03-09 13:00:00,52.63,52.75,52.63,52.7,326300.0,30.6712,30.7412,30.6712,30.712,326300.0
2007-03-09 13:30:00,52.7,52.74,52.68,52.7,148500.0,30.712,30.7353,30.7004,30.712,148500.0
2007-03-09 14:00:00,52.7,52.8,52.67,52.75,360400.0,30.712,30.7703,30.6945,30.7412,360400.0
2007-03-09 14:30:00,52.75,52.81,52.67,52.75,320200.0,30.7412,30.7761,30.6945,30.7412,320200.0
2007-03-09 15:00:00,52.76,52.83,52.72,52.76,216600.0,30.747,30.7878,30.7237,30.747,216600.0
2007-03-09 15:30:00,52.76,52.81,52.56,52.61,742500.0,30.747,30.7761,30.6304,30.6596,742500.0
2007-03-12 09:30:00,52.39,52.51,52.25,52.43,567000.0,30.5314,30.6013,30.4498,30.5547,567000.0
2007-03-12 10:00:00,52.42,52.64,52.38,52.53,228200.0,30.5489,30.6771,30.5255,30.613,228200.0
2007-03-12 10:30:00,52.48,52.57,52.37,52.56,198200.0,30.5838,30.6363,30.5197,30.6304,198200.0
2007-03-12 11:00:00,52.56,52.63,52.53,52.54,255900.0,30.6304,30.6712,30.613,30.6188,255900.0
2007-03-12 11:30:00,52.54,52.58,52.52,52.55,157200.0,30.6188,30.6421,30.6071,30.6246,157200.0
2007-03-12 12:00:00,52.54,52.63,52.5,52.53,252300.0,30.6188,30.6712,30.5955,30.613,252300.0
2007-03-12 12:30:00,52.53,52.66,52.47,52.66,322700.0,30.613,30.6887,30.578,30.6887,322700.0
2007-03-12 13:00:00,52.66,52.72,52.64,52.69,183000.0,30.6887,30.7237,30.6771,30.7062,183000.0
2007-03-12 13:30:00,52.69,52.75,52.67,52.71,116000.0,30.7062,30.7412,30.6945,30.7179,116000.0
2007-03-12 14:00:00,52.71,52.9,52.65,52.88,218800.0,30.7179,30.8286,30.6829,30.8169,218800.0
2007-03-12 14:30:00,52.88,53.04,52.83,52.97,250800.0,30.8169,30.9102,30.7878,30.8694,250800.0
2007-03-12 15:00:00,52.95,52.96,52.78,52.78,219100.0,30.8577,30.8636,30.7587,30.7587,219100.0
2007-03-12 15:30:00,52.79,52.87,52.71,52.83,358400.0,30.7645,30.8111,30.7179,30.7878,358400.0
2007-03-13 09:30:00,52.37,52.77,52.36,52.58,527800.0,30.5197,30.7528,30.5139,30.6421,527800.0
2007-03-13 10:00:00,52.58,52.8,52.53,52.79,204900.0,30.6421,30.7703,30.613,30.7645,204900.0
2007-03-13 10:30:00,52.79,52.83,52.62,52.64,119300.0,30.7645,30.7878,30.6654,30.6771,119300.0
2007-03-13 11:00:00,52.65,52.81,52.64,52.77,197000.0,30.6829,30.7761,30.6771,30.7528,197000.0
2007-03-13 11:30:00,52.78,52.85,52.62,52.68,268500.0,30.7587,30.7994,30.6654,30.7004,268500.0
2007-03-13 12:00:00,52.66,52.88,52.51,52.57,245200.0,30.6887,30.8169,30.6013,30.6363,245200.0
2007-03-13 12:30:00,52.57,52.71,52.38,52.42,377300.0,30.6363,30.7179,30.5255,30.5489,377300.0
2007-03-13 13:00:00,52.42,52.6,52.39,52.4,324600.0,30.5489,30.6538,30.5314,30.5372,324600.0
2007-03-13 13:30:00,52.39,52.47,52.21,52.29,510000.0,30.5314,30.578,30.4265,30.4731,510000.0
2007-03-13 14:00:00,52.29,52.3,52.0,52.18,490500.0,30.4731,30.4789,30.3041,30.409,490500.0
2007-03-13 14:30:00,52.17,52.29,52.06,52.08,236100.0,30.4032,30.4731,30.3391,30.3507,236100.0
2007-03-13 15:00:00,52.07,52.29,52.0,52.23,440700.0,30.3449,30.4731,30.3041,30.4381,440700.0
2007-03-13 15:30:00,52.23,52.23,52.01,52.06,1079200.0,30.4381,30.4381,30.3099,30.3391,1079200.0
2007-03-14 09:30:00,52.26,52.3,51.9,52.04,424900.0,30.4556,30.4789,30.2458,30.3274,424900.0
2007-03-14 10:00:00,52.04,52.06,51.6,51.85,538300.0,30.3274,30.3391,30.071,30.2167,538300.0
2007-03-14 10:30:00,51.87,52.07,51.84,51.88,239400.0,30.2283,30.3449,30.2108,30.2342,239400.0
2007-03-14 11:00:00,51.87,51.96,51.74,51.75,187100.0,30.2283,30.2808,30.1526,30.1584,187100.0
2007-03-14 11:30:00,51.75,51.94,51.69,51.84,146000.0,30.1584,30.2691,30.1234,30.2108,146000.0
2007-03-14 12:00:00,51.85,51.85,51.46,51.46,648500.0,30.2167,30.2167,29.9894,29.9894,648500.0
2007-03-14 12:30:00,51.46,51.6,51.35,51.37,355700.0,29.9894,30.071,29.9253,29.9369,355700.0
2007-03-14 13:00:00,51.37,51.64,51.36,51.45,338600.0,29.9369,30.0943,29.9311,29.9836,338600.0
2007-03-14 13:30:00,51.45,51.76,51.45,51.56,433300.0,29.9836,30.1642,29.9836,30.0477,433300.0
2007-03-14 14:00:00,51.57,51.71,51.55,51.69,217700.0,30.0535,30.1351,30.0418,30.1234,217700.0
2007-03-14 14:30:00,51.7,51.85,51.67,51.73,297700.0,30.1293,30.2167,30.1118,30.1467,297700.0
2007-03-14 15:00:00,51.73,51.83,51.71,51.77,276200.0,30.1467,30.205,30.1351,30.1701,276200.0
2007-03-14 15:30:00,51.77,51.95,51.65,51.92,894100.0,30.1701,30.275,30.1001,30.2575,894100.0
2007-03-15 09:30:00,51.75,51.82,51.54,51.58,284800.0,30.1584,30.1992,30.036,30.0593,284800.0
2007-03-15 10:00:00,51.59,51.78,51.53,51.71,299300.0,30.0652,30.1759,30.0302,30.1351,299300.0
2007-03-15 10:30:00,51.72,51.82,51.64,51.71,286900.0,30.1409,30.1992,30.0943,30.1351,286900.0
2007-03-15 11:00:00,51.71,51.79,51.7,51.76,296800.0,30.1351,30.1817,30.1293,30.1642,296800.0
2007-03-15 11:30:00,51.77,51.8,51.71,51.77,219000.0,30.1701,30.1875,30.1351,30.1701,219000.0
2007-03-15 12:00:00,51.77,51.95,51.75,51.94,170000.0,30.1701,30.275,30.1584,30.2691,170000.0
2007-03-15 12:30:00,51.94,52.05,51.81,51.87,199200.0,30.2691,30.3332,30.1934,30.2283,199200.0
2007-03-15 13:00:00,51.87,51.94,51.77,51.81,173800.0,30.2283,30.2691,30.1701,30.1934,173800.0
2007-03-15 13:30:00,51.81,51.85,51.63,51.76,157900.0,30.1934,30.2167,30.0885,30.1642,157900.0
2007-03-15 14:00:00,51.76,51.85,51.66,51.81,163500.0,30.1642,30.2167,30.106,30.1934,163500.0
2007-03-15 14:30:00,51.81,52.0,51.79,51.98,186700.0,30.1934,30.3041,30.1817,30.2924,186700.0
2007-03-15 15:00:00,51.98,52.04,51.95,51.99,444800.0,30.2924,30.3274,30.275,30.2983,444800.0
2007-03-15 15:30:00,51.99,52.09,51.96,52.03,473100.0,30.2983,30.3565,30.2808,30.3216,473100.0
2007-03-16 09:30:00,52.15,52.35,51.79,52.16,1733100.0,30.3915,30.5081,30.1817,30.3973,1733100.0
2007-03-16 10:00:00,52.15,52.39,52.15,52.26,357300.0,30.3915,30.5314,30.3915,30.4556,357300.0
2007-03-16 10:30:00,52.26,52.27,52.1,52.15,306800.0,30.4556,30.4614,30.3624,30.3915,306800.0
2007-03-16 11:00:00,52.14,52.3,52.11,52.21,260500.0,30.3857,30.4789,30.3682,30.4265,260500.0
2007-03-16 11:30:00,52.23,52.24,52.14,52.2,159700.0,30.4381,30.444,30.3857,30.4206,159700.0
2007-03-16 12:00:00,52.2,52.21,52.15,52.17,175400.0,30.4206,30.4265,30.3915,30.4032,175400.0
2007-03-16 12:30:00,52.16,52.18,52.12,52.17,113700.0,30.3973,30.409,30.374,30.4032,113700.0
2007-03-16 13:00:00,52.16,52.22,52.14,52.21,117300.0,30.3973,30.4323,30.3857,30.4265,117300.0
2007-03-16 13:30:00,52.21,52.4,52.2,52.4,314200.0,30.4265,30.5372,30.4206,30.5372,314200.0
2007-03-16 14:00:00,52.39,52.42,52.27,52.31,273300.0,30.5314,30.5489,30.4614,30.4848,273300.0
2007-03-16 14:30:00,52.3,52.31,52.19,52.25,238200.0,30.4789,30.4848,30.4148,30.4498,238200.0
2007-03-16 15:00:00,52.25,52.3,52.23,52.26,250400.0,30.4498,30.4789,30.4381,30.4556,250400.0
2007-03-16 15:30:00,52.25,52.31,52.17,52.19,539900.0,30.4498,30.4848,30.4032,30.4148,539900.0
2007-03-19 09:30:00,52.23,52.47,52.12,52.23,346500.0,30.4381,30.578,30.374,30.4381,346500.0
2007-03-19 10:00:00,52.24,52.36,52.12,52.22,204400.0,30.444,30.5139,30.374,30.4323,204400.0
2007-03-19 10:30:00,52.22,52.45,52.15,52.44,221900.0,30.4323,30.5663,30.3915,30.5605,221900.0
2007-03-19 11:00:00,52.44,52.5,52.37,52.46,128200.0,30.5605,30.5955,30.5197,30.5722,128200.0
2007-03-19 11:30:00,52.46,52.64,52.45,52.51,242800.0,30.5722,30.6771,30.5663,30.6013,242800.0
2007-03-19 12:00:00,52.51,52.65,52.49,52.64,124900.0,30.6013,30.6829,30.5897,30.6771,124900.0
2007-03-19 12:30:00,52.63,52.65,52.41,52.55,268900.0,30.6712,30.6829,30.543,30.6246,268900.0
2007-03-19 13:00:00,52.57,52.65,52.5,52.57,129200.0,30.6363,30.6829,30.5955,30.6363,129200.0
2007-03-19 13:30:00,52.58,52.68,52.57,52.63,128500.0,30.6421,30.7004,30.6363,30.6712,128500.0
2007-03-19 14:00:00,52.63,52.64,52.45,52.46,179100.0,30.6712,30.6771,30.5663,30.5722,179100.0
2007-03-19 14:30:00,52.47,52.58,52.45,52.55,143500.0,30.578,30.6421,30.5663,30.6246,143500.0
2007-03-19 15:00:00,52.55,52.55,52.45,52.51,214900.0,30.6246,30.6246,30.5663,30.6013,214900.0
2007-03-19 15:30:00,52.5,52.72,52.49,52.67,687800.0,30.5955,30.7237,30.5897,30.6945,687800.0
2007-03-20 09:30:00,52.6,52.74,52.53,52.61,307500.0,30.6538,30.7353,30.613,30.6596,307500.0
2007-03-20 10:00:00,52.61,52.65,52.38,52.43,268800.0,30.6596,30.6829,30.5255,30.5547,268800.0
2007-03-20 10:30:00,52.42,52.65,52.4,52.5,257400.0,30.5489,30.6829,30.5372,30.5955,257400.0
2007-03-20 11:00:00,52.5,52.64,52.49,52.56,184100.0,30.5955,30.6771,30.5897,30.6304,184100.0
2007-03-20 11:30:00,52.57,52.58,52.4,52.48,171300.0,30.6363,30.6421,30.5372,30.5838,171300.0
2007-03-20 12:00:00,52.48,52.6,52.4,52.58,198100.0,30.5838,30.6538,30.5372,30.6421,198100.0
2007-03-20 12:30:00,52.59,52.71,52.53,52.7,156400.0,30.6479,30.7179,30.613,30.712,156400.0
2007-03-20 13:00:00,52.69,52.86,52.69,52.85,408600.0,30.7062,30.8053,30.7062,30.7994,408600.0
2007-03-20 13:30:00,52.86,52.88,52.76,52.79,146300.0,30.8053,30.8169,30.747,30.7645,146300.0
2007-03-20 14:00:00,52.79,52.88,52.79,52.8,170700.0,30.7645,30.8169,30.7645,30.7703,170700.0
2007-03-20 14:30:00,52.8,52.81,52.68,52.69,288900.0,30.7703,30.7761,30.7004,30.7062,288900.0
2007-03-20 15:00:00,52.7,52.79,52.7,52.78,170600.0,30.712,30.7645,30.712,30.7587,170600.0
2007-03-20 15:30:00,52.77,52.85,52.74,52.76,484600.0,30.7528,30.7994,30.7353,30.747,484600.0
2007-03-21 09:30:00,52.65,52.94,52.65,52.79,313300.0,30.6829,30.8519,30.6829,30.7645,313300.0
2007-03-21 10:00:00,52.79,53.04,52.7,52.95,351600.0,30.7645,30.9102,30.712,30.8577,351600.0
2007-03-21 10:30:00,52.95,52.96,52.8,52.89,104500.0,30.8577,30.8636,30.7703,30.8228,104500.0
2007-03-21 11:00:00,52.88,52.99,52.85,52.98,160300.0,30.8169,30.881,30.7994,30.8752,160300.0
2007-03-21 11:30:00,52.99,53.02,52.93,52.97,193500.0,30.881,30.8985,30.8461,30.8694,193500.0
2007-03-21 12:00:00,52.97,53.02,52.93,53.01,141500.0,30.8694,30.8985,30.8461,30.8927,141500.0
2007-03-21 12:30:00,53.01,53.02,52.99,53.02,145100.0,30.8927,30.8985,30.881,30.8985,145100.0
2007-03-21 13:00:00,53.02,53.2,52.99,53.2,2014000.0,30.8985,31.0034,30.881,31.0034,2014000.0
2007-03-21 13:30:00,53.19,53.22,53.06,53.07,205700.0,30.9976,31.0151,30.9218,30.9277,205700.0
2007-03-21 14:00:00,53.08,53.62,53.04,53.4,610500.0,30.9335,31.2482,30.9102,31.12,610500.0
2007-03-21 14:30:00,53.42,53.72,53.38,53.72,355400.0,31.1316,31.3065,31.1083,31.3065,355400.0
2007-03-21 15:00:00,53.71,53.81,53.49,53.6,495900.0,31.3006,31.3589,31.1724,31.2365,495900.0
2007-03-21 15:30:00,53.6,53.91,53.43,53.79,847100.0,31.2365,31.4172,31.1375,31.3473,847100.0
2007-03-22 09:30:00,53.0,54.12,53.0,53.99,427200.0,30.8869,31.5396,30.8869,31.4638,427200.0
2007-03-22 10:00:00,53.99,54.02,53.96,54.02,334200.0,31.4638,31.4813,31.4463,31.4813,334200.0
2007-03-22 10:30:00,54.02,54.07,53.96,54.04,311600.0,31.4813,31.5104,31.4463,31.4929,311600.0
2007-03-22 11:00:00,54.04,54.13,53.99,54.0,321900.0,31.4929,31.5454,31.4638,31.4696,321900.0
2007-03-22 11:30:00,54.0,54.03,53.92,53.98,349400.0,31.4696,31.4871,31.423,31.458,349400.0
2007-03-22 12:00:00,53.98,54.15,53.95,54.14,184100.0,31.458,31.557,31.4405,31.5512,184100.0
2007-03-22 12:30:00,54.15,54.17,54.03,54.05,211800.0,31.557,31.5687,31.4871,31.4988,211800.0
2007-03-22 13:00:00,54.07,54.08,54.03,54.05,158200.0,31.5104,31.5163,31.4871,31.4988,158200.0
2007-03-22 13:30:00,54.05,54.18,54.0,54.17,221800.0,31.4988,31.5745,31.4696,31.5687,221800.0
2007-03-22 14:00:00,54.18,54.27,54.17,54.2,248200.0,31.5745,31.627,31.5687,31.5862,248200.0
2007-03-22 14:30:00,54.2,54.28,54.17,54.26,208900.0,31.5862,31.6328,31.5687,31.6212,208900.0
2007-03-22 15:00:00,54.25,54.26,54.04,54.08,301900.0,31.6153,31.6212,31.4929,31.5163,301900.0
2007-03-22 15:30:00,54.07,54.25,54.05,54.18,569600.0,31.5104,31.6153,31.4988,31.5745,569600.0
2007-03-23 09:30:00,53.99,54.18,53.78,53.83,291700.0,31.4638,31.5745,31.3414,31.3706,291700.0
2007-03-23 10:00:00,53.83,54.22,53.8,53.84,354800.0,31.3706,31.5978,31.3531,31.3764,354800.0
2007-03-23 10:30:00,53.85,53.89,53.78,53.89,202000.0,31.3822,31.4055,31.3414,31.4055,202000.0
2007-03-23 11:00:00,53.9,53.94,53.89,53.91,127500.0,31.4114,31.4347,31.4055,31.4172,127500.0
2007-03-23 11:30:00,53.91,53.91,53.75,53.75,210300.0,31.4172,31.4172,31.3239,31.3239,210300.0
2007-03-23 12:00:00,53.75,53.77,53.68,53.71,202400.0,31.3239,31.3356,31.2831,31.3006,202400.0
2007-03-23 12:30:00,53.71,53.71,53.58,53.6,207600.0,31.3006,31.3006,31.2249,31.2365,207600.0
2007-03-23 13:00:00,53.6,53.63,53.54,53.6,173500.0,31.2365,31.254,31.2016,31.2365,173500.0
2007-03-23 13:30:00,53.6,53.62,53.58,53.6,119500.0,31.2365,31.2482,31.2249,31.2365,119500.0
2007-03-23 14:00:00,53.6,53.61,53.39,53.5,296600.0,31.2365,31.2424,31.1141,31.1782,296600.0
2007-03-23 14:30:00,53.5,53.57,53.49,53.56,159700.0,31.1782,31.219,31.1724,31.2132,159700.0
2007-03-23 15:00:00,53.56,53.68,53.5,53.67,331500.0,31.2132,31.2831,31.1782,31.2773,331500.0
2007-03-23 15:30:00,53.67,53.89,53.67,53.82,895900.0,31.2773,31.4055,31.2773,31.3647,895900.0
2007-03-26 09:30:00,53.49,53.96,53.49,53.61,416400.0,31.1724,31.4463,31.1724,31.2424,416400.0
2007-03-26 10:00:00,53.61,53.61,53.29,53.38,731700.0,31.2424,31.2424,31.0559,31.1083,731700.0
2007-03-26 10:30:00,53.37,53.4,53.21,53.31,452000.0,31.1025,31.12,31.0092,31.0675,452000.0
2007-03-26 11:00:00,53.3,53.44,53.2,53.43,280000.0,31.0617,31.1433,31.0034,31.1375,280000.0
2007-03-26 11:30:00,53.43,53.5,53.34,53.37,332800.0,31.1375,31.1782,31.085,31.1025,332800.0
2007-03-26 12:00:00,53.37,53.47,53.31,53.44,226500.0,31.1025,31.1608,31.0675,31.1433,226500.0
2007-03-26 12:30:00,53.44,53.54,53.42,53.49,231100.0,31.1433,31.2016,31.1316,31.1724,231100.0
2007-03-26 13:00:00,53.49,53.63,53.48,53.62,211200.0,31.1724,31.254,31.1666,31.2482,211200.0
2007-03-26 13:30:00,53.63,53.66,53.4,53.4,488200.0,31.254,31.2715,31.12,31.12,488200.0
2007-03-26 14:00:00,53.4,53.51,53.4,53.47,386700.0,31.12,31.1841,31.12,31.1608,386700.0
2007-03-26 14:30:00,53.47,53.55,53.4,53.54,263300.0,31.1608,31.2074,31.12,31.2016,263300.0
2007-03-26 15:00:00,53.55,53.66,53.51,53.63,354900.0,31.2074,31.2715,31.1841,31.254,354900.0
2007-03-26 15:30:00,53.63,53.8,53.63,53.7,668700.0,31.254,31.3531,31.254,31.2948,668700.0
2007-03-27 09:30:00,53.4,53.6,53.25,53.25,382700.0,31.12,31.2365,31.0326,31.0326,382700.0
2007-03-27 10:00:00,53.25,53.33,53.13,53.29,455500.0,31.0326,31.0792,30.9626,31.0559,455500.0
2007-03-27 10:30:00,53.29,53.45,53.21,53.43,248500.0,31.0559,31.1491,31.0092,31.1375,248500.0
2007-03-27 11:00:00,53.42,53.42,53.08,53.1,411600.0,31.1316,31.1316,30.9335,30.9451,411600.0
2007-03-27 11:30:00,53.09,53.21,53.06,53.15,309100.0,30.9393,31.0092,30.9218,30.9743,309100.0
2007-03-27 12:00:00,53.15,53.22,53.07,53.19,258800.0,30.9743,31.0151,30.9277,30.9976,258800.0
2007-03-27 12:30:00,53.19,53.29,53.14,53.23,350700.0,30.9976,31.0559,30.9685,31.0209,350700.0
2007-03-27 13:00:00,53.24,53.35,53.22,53.3,187900.0,31.0267,31.0908,31.0151,31.0617,187900.0
2007-03-27 13:30:00,53.3,53.35,53.23,53.24,268700.0,31.0617,31.0908,31.0209,31.0267,268700.0
2007-03-27 14:00:00,53.24,53.32,53.22,53.25,329500.0,31.0267,31.0734,31.0151,31.0326,329500.0
2007-03-27 14:30:00,53.25,53.36,53.25,53.35,273200.0,31.0326,31.0967,31.0326,31.0908,273200.0
2007-03-27 15:00:00,53.35,53.35,53.24,53.33,229100.0,31.0908,31.0908,31.0267,31.0792,229100.0
2007-03-27 15:30:00,53.33,53.36,53.24,53.28,542200.0,31.0792,31.0967,31.0267,31.05,542200.0
2007-03-28 09:30:00,53.28,53.35,52.9,53.13,547100.0,31.05,31.0908,30.8286,30.9626,547100.0
2007-03-28 10:00:00,53.13,53.14,52.98,53.01,492200.0,30.9626,30.9685,30.8752,30.8927,492200.0
2007-03-28 10:30:00,53.01,53.03,52.62,52.84,755700.0,30.8927,30.9043,30.6654,30.7936,755700.0
2007-03-28 11:00:00,52.84,53.02,52.72,52.75,361300.0,30.7936,30.8985,30.7237,30.7412,361300.0
2007-03-28 11:30:00,52.76,52.9,52.76,52.85,169000.0,30.747,30.8286,30.747,30.7994,169000.0
2007-03-28 12:00:00,52.85,53.13,52.85,52.96,355300.0,30.7994,30.9626,30.7994,30.8636,355300.0
2007-03-28 12:30:00,52.96,53.1,52.9,52.99,210900.0,30.8636,30.9451,30.8286,30.881,210900.0
2007-03-28 13:00:00,52.99,53.03,52.91,52.92,241300.0,30.881,30.9043,30.8344,30.8402,241300.0
2007-03-28 13:30:00,52.92,53.0,52.85,52.89,204600.0,30.8402,30.8869,30.7994,30.8228,204600.0
2007-03-28 14:00:00,52.9,52.95,52.76,52.81,286500.0,30.8286,30.8577,30.747,30.7761,286500.0
2007-03-28 14:30:00,52.8,52.94,52.78,52.91,327400.0,30.7703,30.8519,30.7587,30.8344,327400.0
2007-03-28 15:00:00,52.91,53.1,52.89,53.05,523000.0,30.8344,30.9451,30.8228,30.916,523000.0
2007-03-28 15:30:00,53.06,53.07,52.94,53.0,593100.0,30.9218,30.9277,30.8519,30.8869,593100.0
2007-03-29 09:30:00,53.2,53.3,53.0,53.23,343500.0,31.0034,31.0617,30.8869,31.0209,343500.0
2007-03-29 10:00:00,53.22,53.39,53.2,53.33,287100.0,31.0151,31.1141,31.0034,31.0792,287100.0
2007-03-29 10:30:00,53.34,53.47,53.27,53.44,317100.0,31.085,31.1608,31.0442,31.1433,317100.0
2007-03-29 11:00:00,53.44,53.48,53.34,53.47,219500.0,31.1433,31.1666,31.085,31.1608,219500.0
2007-03-29 11:30:00,53.47,53.54,53.19,53.19,543200.0,31.1608,31.2016,30.9976,30.9976,543200.0
2007-03-29 12:00:00,53.18,53.38,53.18,53.3,178300.0,30.9918,31.1083,30.9918,31.0617,178300.0
2007-03-29 12:30:00,53.31,53.43,53.29,53.31,260600.0,31.0675,31.1375,31.0559,31.0675,260600.0
2007-03-29 13:00:00,53.3,53.38,53.27,53.33,268400.0,31.0617,31.1083,31.0442,31.0792,268400.0
2007-03-29 13:30:00,53.33,53.38,53.28,53.31,179700.0,31.0792,31.1083,31.05,31.0675,179700.0
2007-03-29 14:00:00,53.31,53.34,53.17,53.24,357900.0,31.0675,31.085,30.9859,31.0267,357900.0
2007-03-29 14:30:00,53.25,53.3,53.08,53.25,217200.0,31.0326,31.0617,30.9335,31.0326,217200.0
2007-03-29 15:00:00,53.25,53.41,52.73,53.4,1372900.0,31.0326,31.1258,30.7295,31.12,1372900.0
2007-03-29 15:30:00,53.38,53.45,53.31,53.38,490800.0,31.1083,31.1491,31.0675,31.1083,490800.0
2007-03-30 09:30:00,53.5,53.65,53.29,53.64,253800.0,31.1782,31.2657,31.0559,31.2598,253800.0
2007-03-30 10:00:00,53.64,53.72,53.41,53.43,334100.0,31.2598,31.3065,31.1258,31.1375,334100.0
2007-03-30 10:30:00,53.43,53.56,53.34,53.55,179800.0,31.1375,31.2132,31.085,31.2074,179800.0
2007-03-30 11:00:00,53.55,53.62,53.47,53.51,260300.0,31.2074,31.2482,31.1608,31.1841,260300.0
2007-03-30 11:30:00,53.51,53.58,53.2,53.39,440800.0,31.1841,31.2249,31.0034,31.1141,440800.0
2007-03-30 12:00:00,53.39,53.43,53.32,53.4,194400.0,31.1141,31.1375,31.0734,31.12,194400.0
2007-03-30 12:30:00,53.4,53.48,53.34,53.41,121600.0,31.12,31.1666,31.085,31.1258,121600.0
2007-03-30 13:00:00,53.39,53.49,53.35,53.42,80300.0,31.1141,31.1724,31.0908,31.1316,80300.0
2007-03-30 13:30:00,53.43,53.47,53.33,53.43,149500.0,31.1375,31.1608,31.0792,31.1375,149500.0
2007-03-30 14:00:00,53.43,53.57,53.4,53.57,140100.0,31.1375,31.219,31.12,31.219,140100.0
2007-03-30 14:30:00,53.57,54.08,53.54,53.67,325900.0,31.219,31.5163,31.2016,31.2773,325900.0
2007-03-30 15:00:00,53.67,53.74,53.56,53.7,355400.0,31.2773,31.3181,31.2132,31.2948,355400.0
2007-03-30 15:30:00,53.7,53.77,53.6,53.71,536400.0,31.2948,31.3356,31.2365,31.3006,536400.0
2007-04-02 09:30:00,53.96,54.21,53.9,54.1,470500.0,31.4463,31.592,31.4114,31.5279,470500.0
2007-04-02 10:00:00,54.1,54.15,53.9,54.15,381100.0,31.5279,31.557,31.4114,31.557,381100.0
2007-04-02 10:30:00,54.15,54.24,54.09,54.19,510200.0,31.557,31.6095,31.5221,31.5804,510200.0
2007-04-02 11:00:00,54.19,54.39,54.15,54.34,388000.0,31.5804,31.6969,31.557,31.6678,388000.0
2007-04-02 11:30:00,54.34,54.36,54.23,54.26,243900.0,31.6678,31.6794,31.6037,31.6212,243900.0
2007-04-02 12:00:00,54.25,54.3,54.19,54.26,205200.0,31.6153,31.6445,31.5804,31.6212,205200.0
2007-04-02 12:30:00,54.26,54.26,54.11,54.17,179300.0,31.6212,31.6212,31.5337,31.5687,179300.0
2007-04-02 13:00:00,54.17,54.36,54.16,54.33,317200.0,31.5687,31.6794,31.5629,31.6619,317200.0
2007-04-02 13:30:00,54.33,54.33,54.21,54.25,202100.0,31.6619,31.6619,31.592,31.6153,202100.0
2007-04-02 14:00:00,54.24,54.48,54.19,54.39,391300.0,31.6095,31.7494,31.5804,31.6969,391300.0
2007-04-02 14:30:00,54.39,54.45,54.33,54.41,277100.0,31.6969,31.7319,31.6619,31.7086,277100.0
2007-04-02 15:00:00,54.41,54.49,54.39,54.46,541100.0,31.7086,31.7552,31.6969,31.7377,541100.0
2007-04-02 15:30:00,54.47,54.47,54.31,54.38,678100.0,31.7435,31.7435,31.6503,31.6911,678100.0
2007-04-03 09:30:00,54.15,54.56,54.11,54.45,611400.0,31.557,31.796,31.5337,31.7319,611400.0
2007-04-03 10:00:00,54.46,54.69,54.46,54.49,391000.0,31.7377,31.8717,31.7377,31.7552,391000.0
2007-04-03 10:30:00,54.5,54.7,54.36,54.64,357400.0,31.761,31.8776,31.6794,31.8426,357400.0
2007-04-03 11:00:00,54.64,54.68,54.59,54.59,192300.0,31.8426,31.8659,31.8135,31.8135,192300.0
2007-04-03 11:30:00,54.58,54.67,54.52,54.66,212100.0,31.8076,31.8601,31.7727,31.8543,212100.0
2007-04-03 12:00:00,54.66,54.67,54.52,54.53,159000.0,31.8543,31.8601,31.7727,31.7785,159000.0
2007-04-03 12:30:00,54.53,54.64,54.52,54.62,139100.0,31.7785,31.8426,31.7727,31.831,139100.0
2007-04-03 13:00:00,54.61,54.85,54.6,54.83,219000.0,31.8251,31.965,31.8193,31.9533,219000.0
2007-04-03 13:30:00,54.83,54.92,54.81,54.84,308900.0,31.9533,32.0058,31.9417,31.9592,308900.0
2007-04-03 14:00:00,54.84,54.85,54.63,54.67,286200.0,31.9592,31.965,31.8368,31.8601,286200.0
2007-04-03 14:30:00,54.67,54.73,54.65,54.65,202900.0,31.8601,31.8951,31.8484,31.8484,202900.0
2007-04-03 15:00:00,54.66,54.73,54.64,54.67,280300.0,31.8543,31.8951,31.8426,31.8601,280300.0
2007-04-03 15:30:00,54.67,54.76,54.65,54.72,537100.0,31.8601,31.9125,31.8484,31.8892,537100.0
2007-04-04 09:30:00,54.65,54.95,54.54,54.69,252400.0,31.8484,32.0233,31.7843,31.8717,252400.0
2007-04-04 10:00:00,54.68,54.8,54.57,54.73,266800.0,31.8659,31.9359,31.8018,31.8951,266800.0
2007-04-04 10:30:00,54.73,54.85,54.5,54.64,372800.0,31.8951,31.965,31.761,31.8426,372800.0
2007-04-04 11:00:00,54.63,54.91,54.63,54.87,169400.0,31.8368,32.0,31.8368,31.9766,169400.0
2007-04-04 11:30:00,54.87,54.98,54.83,54.92,251100.0,31.9766,32.0407,31.9533,32.0058,251100.0
2007-04-04 12:00:00,54.93,55.0,54.92,54.98,176600.0,32.0116,32.0524,32.0058,32.0407,176600.0
2007-04-04 12:30:00,54.98,54.99,54.95,54.98,138200.0,32.0407,32.0466,32.0233,32.0407,138200.0
2007-04-04 13:00:00,54.99,55.15,54.95,55.12,619100.0,32.0466,32.1398,32.0233,32.1223,619100.0
2007-04-04 13:30:00,55.11,55.12,54.96,55.0,259900.0,32.1165,32.1223,32.0291,32.0524,259900.0
2007-04-04 14:00:00,55.0,55.05,54.96,55.02,320800.0,32.0524,32.0815,32.0291,32.0641,320800.0
2007-04-04 14:30:00,55.03,55.12,55.02,55.11,210800.0,32.0699,32.1223,32.0641,32.1165,210800.0
2007-04-04 15:00:00,55.11,55.24,55.07,55.1,396800.0,32.1165,32.1923,32.0932,32.1107,396800.0
2007-04-04 15:30:00,55.1,55.22,55.09,55.17,650100.0,32.1107,32.1806,32.1049,32.1515,650100.0
2007-04-05 09:30:00,55.15,55.44,55.06,55.33,348400.0,32.1398,32.3088,32.0874,32.2447,348400.0
2007-04-05 10:00:00,55.34,55.43,55.17,55.36,185900.0,32.2505,32.303,32.1515,32.2622,185900.0
2007-04-05 10:30:00,55.36,55.44,55.32,55.44,122100.0,32.2622,32.3088,32.2389,32.3088,122100.0
2007-04-05 11:00:00,55.44,55.48,55.34,55.42,168500.0,32.3088,32.3321,32.2505,32.2972,168500.0
2007-04-05 11:30:00,55.41,55.5,55.4,55.48,107700.0,32.2913,32.3438,32.2855,32.3321,107700.0
2007-04-05 12:00:00,55.49,55.52,55.42,55.44,240000.0,32.338,32.3554,32.2972,32.3088,240000.0
2007-04-05 12:30:00,55.44,55.55,55.4,55.54,140900.0,32.3088,32.3729,32.2855,32.3671,140900.0
2007-04-05 13:00:00,55.54,55.58,55.52,55.52,111600.0,32.3671,32.3904,32.3554,32.3554,111600.0
2007-04-05 13:30:00,55.52,55.59,55.4,55.56,154500.0,32.3554,32.3962,32.2855,32.3788,154500.0
2007-04-05 14:00:00,55.57,55.62,55.55,55.61,113700.0,32.3846,32.4137,32.3729,32.4079,113700.0
2007-04-05 14:30:00,55.61,55.62,55.54,55.55,170100.0,32.4079,32.4137,32.3671,32.3729,170100.0
2007-04-05 15:00:00,55.56,55.57,55.38,55.42,282100.0,32.3788,32.3846,32.2739,32.2972,282100.0
2007-04-05 15:30:00,55.42,55.54,55.39,55.44,612100.0,32.2972,32.3671,32.2797,32.3088,612100.0
2007-04-09 09:30:00,55.43,55.6,55.27,55.48,217200.0,32.303,32.4021,32.2098,32.3321,217200.0
2007-04-09 10:00:00,55.48,55.5,55.29,55.33,140400.0,32.3321,32.3438,32.2214,32.2447,140400.0
2007-04-09 10:30:00,55.33,55.47,55.32,55.45,255200.0,32.2447,32.3263,32.2389,32.3147,255200.0
2007-04-09 11:00:00,55.46,55.57,55.45,55.56,174500.0,32.3205,32.3846,32.3147,32.3788,174500.0
2007-04-09 11:30:00,55.57,55.58,55.51,55.55,157600.0,32.3846,32.3904,32.3496,32.3729,157600.0
2007-04-09 12:00:00,55.55,55.58,55.49,55.5,104600.0,32.3729,32.3904,32.338,32.3438,104600.0
2007-04-09 12:30:00,55.51,55.71,55.51,55.68,167200.0,32.3496,32.4662,32.3496,32.4487,167200.0
2007-04-09 13:00:00,55.68,55.73,55.68,55.7,99100.0,32.4487,32.4778,32.4487,32.4603,99100.0
2007-04-09 13:30:00,55.7,55.71,55.6,55.6,156100.0,32.4603,32.4662,32.4021,32.4021,156100.0
2007-04-09 14:00:00,55.59,55.63,55.56,55.6,128900.0,32.3962,32.4196,32.3788,32.4021,128900.0
2007-04-09 14:30:00,55.6,55.7,55.6,55.7,137000.0,32.4021,32.4603,32.4021,32.4603,137000.0
2007-04-09 15:00:00,55.7,55.7,55.6,55.61,131100.0,32.4603,32.4603,32.4021,32.4079,131100.0
2007-04-09 15:30:00,55.61,55.63,55.5,55.57,367500.0,32.4079,32.4196,32.3438,32.3846,367500.0
2007-04-10 09:30:00,55.42,55.63,55.41,55.62,181000.0,32.2972,32.4196,32.2913,32.4137,181000.0
2007-04-10 10:00:00,55.63,55.63,55.46,55.49,282100.0,32.4196,32.4196,32.3205,32.338,282100.0
2007-04-10 10:30:00,55.51,55.63,55.5,55.63,256600.0,32.3496,32.4196,32.3438,32.4196,256600.0
2007-04-10 11:00:00,55.62,55.73,55.6,55.62,154100.0,32.4137,32.4778,32.4021,32.4137,154100.0
2007-04-10 11:30:00,55.61,55.71,55.5,55.53,167200.0,32.4079,32.4662,32.3438,32.3613,167200.0
2007-04-10 12:00:00,55.53,55.53,55.34,55.45,261100.0,32.3613,32.3613,32.2505,32.3147,261100.0
2007-04-10 12:30:00,55.44,55.63,55.43,55.58,157400.0,32.3088,32.4196,32.303,32.3904,157400.0
2007-04-10 13:00:00,55.57,55.6,55.46,55.54,108200.0,32.3846,32.4021,32.3205,32.3671,108200.0
2007-04-10 13:30:00,55.55,55.6,55.48,55.59,147900.0,32.3729,32.4021,32.3321,32.3962,147900.0
2007-04-10 14:00:00,55.6,55.63,55.49,55.52,185800.0,32.4021,32.4196,32.338,32.3554,185800.0
2007-04-10 14:30:00,55.52,55.54,55.47,55.48,163500.0,32.3554,32.3671,32.3263,32.3321,163500.0
2007-04-10 15:00:00,55.48,55.67,55.48,55.64,253500.0,32.3321,32.4429,32.3321,32.4254,253500.0
2007-04-10 15:30:00,55.65,55.71,55.62,55.66,389900.0,32.4312,32.4662,32.4137,32.437,389900.0
2007-04-11 09:30:00,55.72,55.72,55.29,55.5,295500.0,32.472,32.472,32.2214,32.3438,295500.0
2007-04-11 10:00:00,55.5,55.63,55.43,55.53,257500.0,32.3438,32.4196,32.303,32.3613,257500.0
2007-04-11 10:30:00,55.54,55.55,55.35,55.41,342300.0,32.3671,32.3729,32.2564,32.2913,342300.0
2007-04-11 11:00:00,55.41,55.59,55.4,55.52,184000.0,32.2913,32.3962,32.2855,32.3554,184000.0
2007-04-11 11:30:00,55.51,55.67,55.44,55.57,275300.0,32.3496,32.4429,32.3088,32.3846,275300.0
2007-04-11 12:00:00,55.58,55.67,55.58,55.64,255000.0,32.3904,32.4429,32.3904,32.4254,255000.0
2007-04-11 12:30:00,55.64,55.65,55.56,55.58,216200.0,32.4254,32.4312,32.3788,32.3904,216200.0
2007-04-11 13:00:00,55.59,55.69,55.56,55.63,237400.0,32.3962,32.4545,32.3788,32.4196,237400.0
2007-04-11 13:30:00,55.63,55.68,55.6,55.62,195900.0,32.4196,32.4487,32.4021,32.4137,195900.0
2007-04-11 14:00:00,55.63,55.64,55.43,55.53,317400.0,32.4196,32.4254,32.303,32.3613,317400.0
2007-04-11 14:30:00,55.54,55.55,55.42,55.49,323300.0,32.3671,32.3729,32.2972,32.338,323300.0
2007-04-11 15:00:00,55.5,55.74,55.46,55.62,320200.0,32.3438,32.4837,32.3205,32.4137,320200.0
2007-04-11 15:30:00,55.61,55.65,55.54,55.61,383200.0,32.4079,32.4312,32.3671,32.4079,383200.0
2007-04-12 09:30:00,55.6,55.7,55.52,55.59,206400.0,32.4021,32.4603,32.3554,32.3962,206400.0
2007-04-12 10:00:00,55.58,55.7,55.5,55.68,336300.0,32.3904,32.4603,32.3438,32.4487,336300.0
2007-04-12 10:30:00,55.68,55.84,55.64,55.84,206800.0,32.4487,32.5419,32.4254,32.5419,206800.0
2007-04-12 11:00:00,55.84,55.88,55.76,55.79,181600.0,32.5419,32.5652,32.4953,32.5128,181600.0
2007-04-12 11:30:00,55.79,55.79,55.66,55.73,205500.0,32.5128,32.5128,32.437,32.4778,205500.0
2007-04-12 12:00:00,55.72,55.78,55.72,55.77,192100.0,32.472,32.507,32.472,32.5011,192100.0
2007-04-12 12:30:00,55.77,55.91,55.74,55.88,198100.0,32.5011,32.5827,32.4837,32.5652,198100.0
2007-04-12 13:00:00,55.88,56.05,55.88,56.04,487800.0,32.5652,32.6643,32.5652,32.6585,487800.0
2007-04-12 13:30:00,56.04,56.09,55.89,55.91,315000.0,32.6585,32.6876,32.5711,32.5827,315000.0
2007-04-12 14:00:00,55.91,55.98,55.81,55.89,192700.0,32.5827,32.6235,32.5244,32.5711,192700.0
2007-04-12 14:30:00,55.89,55.96,55.87,55.93,356400.0,32.5711,32.6119,32.5594,32.5944,356400.0
2007-04-12 15:00:00,55.93,56.0,55.92,55.98,390600.0,32.5944,32.6352,32.5886,32.6235,390600.0
2007-04-12 15:30:00,55.99,56.02,55.91,55.97,598100.0,32.6293,32.6468,32.5827,32.6177,598100.0
2007-04-13 09:30:00,56.24,56.74,56.2,56.69,846800.0,32.775,33.0664,32.7517,33.0373,846800.0
2007-04-13 10:00:00,56.69,56.69,56.48,56.58,534300.0,33.0373,33.0373,32.9149,32.9732,534300.0
2007-04-13 10:30:00,56.57,56.8,56.57,56.75,560200.0,32.9674,33.1014,32.9674,33.0723,560200.0
2007-04-13 11:00:00,56.75,56.93,56.74,56.91,439900.0,33.0723,33.1772,33.0664,33.1655,439900.0
2007-04-13 11:30:00,56.91,56.92,56.78,56.81,290500.0,33.1655,33.1713,33.0897,33.1072,290500.0
2007-04-13 12:00:00,56.81,56.92,56.74,56.85,293100.0,33.1072,33.1713,33.0664,33.1305,293100.0
2007-04-13 12:30:00,56.85,56.94,56.8,56.89,301700.0,33.1305,33.183,33.1014,33.1538,301700.0
2007-04-13 13:00:00,56.89,56.94,56.83,56.86,177500.0,33.1538,33.183,33.1189,33.1364,177500.0
2007-04-13 13:30:00,56.86,57.0,56.86,56.98,375800.0,33.1364,33.2179,33.1364,33.2063,375800.0
2007-04-13 14:00:00,56.98,56.99,56.86,56.9,427200.0,33.2063,33.2121,33.1364,33.1597,427200.0
2007-04-13 14:30:00,56.89,56.97,56.84,56.94,231300.0,33.1538,33.2005,33.1247,33.183,231300.0
2007-04-13 15:00:00,56.94,56.95,56.83,56.84,266100.0,33.183,33.1888,33.1189,33.1247,266100.0
2007-04-13 15:30:00,56.83,56.92,56.79,56.84,1300300.0,33.1189,33.1713,33.0956,33.1247,1300300.0
2007-04-16 09:30:00,57.7,57.87,57.01,57.85,2447500.0,33.6259,33.725,33.2238,33.7133,2447500.0
2007-04-16 10:00:00,57.86,57.93,57.71,57.93,912800.0,33.7191,33.7599,33.6317,33.7599,912800.0
2007-04-16 10:30:00,57.93,58.19,57.89,58.01,1316600.0,33.7599,33.9114,33.7366,33.8065,1316600.0
2007-04-16 11:00:00,58.01,58.05,57.51,57.98,572500.0,33.8065,33.8299,33.5152,33.7891,572500.0
2007-04-16 11:30:00,57.99,58.05,57.86,57.98,412800.0,33.7949,33.8299,33.7191,33.7891,412800.0
2007-04-16 12:00:00,57.97,57.97,57.81,57.9,403700.0,33.7832,33.7832,33.69,33.7424,403700.0
2007-04-16 12:30:00,57.9,57.97,57.85,57.91,318500.0,33.7424,33.7832,33.7133,33.7483,318500.0
2007-04-16 13:00:00,57.92,58.11,57.9,58.09,483600.0,33.7541,33.8648,33.7424,33.8532,483600.0
2007-04-16 13:30:00,58.08,58.11,57.99,58.07,403900.0,33.8473,33.8648,33.7949,33.8415,403900.0
2007-04-16 14:00:00,58.06,58.16,58.02,58.07,478000.0,33.8357,33.894,33.8124,33.8415,478000.0
2007-04-16 14:30:00,58.06,58.3,58.06,58.26,509100.0,33.8357,33.9755,33.8357,33.9522,509100.0
2007-04-16 15:00:00,58.26,58.33,58.17,58.33,556700.0,33.9522,33.993,33.8998,33.993,556700.0
2007-04-16 15:30:00,58.32,58.48,57.87,58.41,1264800.0,33.9872,34.0804,33.725,34.0397,1264800.0
2007-04-17 09:30:00,58.4,58.61,58.34,58.6,693700.0,34.0338,34.1562,33.9989,34.1504,693700.0
2007-04-17 10:00:00,58.6,58.97,58.56,58.94,1129300.0,34.1504,34.366,34.1271,34.3485,1129300.0
2007-04-17 10:30:00,58.94,59.02,58.84,59.01,1234500.0,34.3485,34.3951,34.2902,34.3893,1234500.0
2007-04-17 11:00:00,59.0,59.09,58.82,58.91,440300.0,34.3835,34.4359,34.2786,34.331,440300.0
2007-04-17 11:30:00,58.9,59.03,58.89,58.95,615100.0,34.3252,34.401,34.3194,34.3544,615100.0
2007-04-17 12:00:00,58.95,58.99,58.86,58.93,386500.0,34.3544,34.3777,34.3019,34.3427,386500.0
2007-04-17 12:30:00,58.93,58.95,58.73,58.83,506000.0,34.3427,34.3544,34.2261,34.2844,506000.0
2007-04-17 13:00:00,58.84,58.91,58.75,58.86,399900.0,34.2902,34.331,34.2378,34.3019,399900.0
2007-04-17 13:30:00,58.86,58.87,58.75,58.84,414500.0,34.3019,34.3077,34.2378,34.2902,414500.0
2007-04-17 14:00:00,58.83,58.97,58.82,58.96,324400.0,34.2844,34.366,34.2786,34.3602,324400.0
2007-04-17 14:30:00,58.95,58.96,58.88,58.95,537000.0,34.3544,34.3602,34.3136,34.3544,537000.0
2007-04-17 15:00:00,58.96,58.97,58.84,58.96,531900.0,34.3602,34.366,34.2902,34.3602,531900.0
2007-04-17 15:30:00,58.96,59.01,58.59,58.84,1185800.0,34.3602,34.3893,34.1446,34.2902,1185800.0
2007-04-18 09:30:00,58.56,58.76,58.45,58.61,584000.0,34.1271,34.2436,34.063,34.1562,584000.0
2007-04-18 10:00:00,58.59,58.87,58.5,58.76,490400.0,34.1446,34.3077,34.0921,34.2436,490400.0
2007-04-18 10:30:00,58.76,58.95,58.67,58.95,304400.0,34.2436,34.3544,34.1912,34.3544,304400.0
2007-04-18 11:00:00,58.96,59.02,58.9,59.0,408600.0,34.3602,34.3951,34.3252,34.3835,408600.0
2007-04-18 11:30:00,58.99,59.29,58.99,59.2,623200.0,34.3777,34.5525,34.3777,34.5,623200.0
2007-04-18 12:00:00,59.21,59.28,59.06,59.15,438700.0,34.5059,34.5467,34.4185,34.4709,438700.0
2007-04-18 12:30:00,59.15,59.19,58.92,59.09,486000.0,34.4709,34.4942,34.3369,34.4359,486000.0
2007-04-18 13:00:00,59.1,59.15,59.0,59.14,218000.0,34.4418,34.4709,34.3835,34.4651,218000.0
2007-04-18 13:30:00,59.14,59.16,59.06,59.11,199300.0,34.4651,34.4767,34.4185,34.4476,199300.0
2007-04-18 14:00:00,59.1,59.3,59.09,59.28,355800.0,34.4418,34.5583,34.4359,34.5467,355800.0
2007-04-18 14:30:00,59.28,59.32,59.16,59.23,629300.0,34.5467,34.57,34.4767,34.5175,629300.0
2007-04-18 15:00:00,59.22,59.36,59.16,59.31,870100.0,34.5117,34.5933,34.4767,34.5641,870100.0
2007-04-18 15:30:00,59.31,59.31,59.13,59.15,805800.0,34.5641,34.5641,34.4592,34.4709,805800.0
2007-04-19 09:30:00,59.1,59.54,58.65,59.49,810600.0,34.4418,34.6982,34.1795,34.669,810600.0
2007-04-19 10:00:00,59.49,59.63,59.44,59.55,849000.0,34.669,34.7506,34.6399,34.704,849000.0
2007-04-19 10:30:00,59.54,59.57,59.43,59.47,540900.0,34.6982,34.7157,34.6341,34.6574,540900.0
2007-04-19 11:00:00,59.47,59.65,59.45,59.53,450600.0,34.6574,34.7623,34.6457,34.6924,450600.0
2007-04-19 11:30:00,59.53,59.75,59.52,59.72,466300.0,34.6924,34.8206,34.6865,34.8031,466300.0
2007-04-19 12:00:00,59.73,59.88,59.61,59.84,566800.0,34.8089,34.8963,34.739,34.873,566800.0
2007-04-19 12:30:00,59.84,60.0,59.79,59.95,351800.0,34.873,34.9663,34.8439,34.9371,351800.0
2007-04-19 13:00:00,59.95,60.0,59.86,59.86,534200.0,34.9371,34.9663,34.8847,34.8847,534200.0
2007-04-19 13:30:00,59.85,59.97,59.84,59.96,383800.0,34.8788,34.9488,34.873,34.9429,383800.0
2007-04-19 14:00:00,59.96,60.02,59.89,60.01,986800.0,34.9429,34.9779,34.9022,34.9721,986800.0
2007-04-19 14:30:00,60.0,60.11,59.91,60.11,508400.0,34.9663,35.0304,34.9138,35.0304,508400.0
2007-04-19 15:00:00,60.11,60.28,60.01,60.13,1294900.0,35.0304,35.1294,34.9721,35.042,1294900.0
2007-04-19 15:30:00,60.13,60.16,59.85,60.05,1170100.0,35.042,35.0595,34.8788,34.9954,1170100.0
2007-04-20 09:30:00,60.34,60.71,60.05,60.51,1771900.0,35.1644,35.38,34.9954,35.2635,1771900.0
2007-04-20 10:00:00,60.51,60.63,60.1,60.23,1106300.0,35.2635,35.3334,35.0245,35.1003,1106300.0
2007-04-20 10:30:00,60.23,61.0,60.21,60.39,485400.0,35.1003,35.549,35.0886,35.1935,485400.0
2007-04-20 11:00:00,60.39,60.55,60.37,60.51,663700.0,35.1935,35.2868,35.1819,35.2635,663700.0
2007-04-20 11:30:00,60.52,60.53,60.37,60.44,409800.0,35.2693,35.2751,35.1819,35.2227,409800.0
2007-04-20 12:00:00,60.43,60.45,60.26,60.3,715900.0,35.2169,35.2285,35.1178,35.1411,715900.0
2007-04-20 12:30:00,60.29,60.33,60.1,60.12,533100.0,35.1353,35.1586,35.0245,35.0362,533100.0
2007-04-20 13:00:00,60.11,60.33,60.08,60.29,296000.0,35.0304,35.1586,35.0129,35.1353,296000.0
2007-04-20 13:30:00,60.29,60.35,60.25,60.34,192700.0,35.1353,35.1702,35.112,35.1644,192700.0
2007-04-20 14:00:00,60.34,60.39,60.32,60.38,263700.0,35.1644,35.1935,35.1527,35.1877,263700.0
2007-04-20 14:30:00,60.38,60.48,60.34,60.47,369400.0,35.1877,35.246,35.1644,35.2402,369400.0
2007-04-20 15:00:00,60.47,60.48,60.32,60.4,395900.0,35.2402,35.246,35.1527,35.1994,395900.0
2007-04-20 15:30:00,60.4,60.6,60.36,60.58,1235100.0,35.1994,35.3159,35.1761,35.3043,1235100.0
2007-04-23 09:30:00,60.21,60.28,59.95,59.99,556000.0,35.0886,35.1294,34.9371,34.9604,556000.0
2007-04-23 10:00:00,59.99,60.07,59.96,59.97,557700.0,34.9604,35.0071,34.9429,34.9488,557700.0
2007-04-23 10:30:00,59.96,60.04,59.83,59.92,518500.0,34.9429,34.9896,34.8672,34.9196,518500.0
2007-04-23 11:00:00,59.93,60.0,59.79,59.85,372900.0,34.9255,34.9663,34.8439,34.8788,372900.0
2007-04-23 11:30:00,59.84,59.93,59.73,59.87,365300.0,34.873,34.9255,34.8089,34.8905,365300.0
2007-04-23 12:00:00,59.88,59.89,59.68,59.77,212100.0,34.8963,34.9022,34.7798,34.8322,212100.0
2007-04-23 12:30:00,59.76,59.79,59.57,59.57,247000.0,34.8264,34.8439,34.7157,34.7157,247000.0
2007-04-23 13:00:00,59.57,59.78,59.53,59.56,301200.0,34.7157,34.8381,34.6924,34.7098,301200.0
2007-04-23 13:30:00,59.56,59.59,59.35,59.38,507000.0,34.7098,34.7273,34.5875,34.6049,507000.0
2007-04-23 14:00:00,59.39,59.45,59.27,59.34,556400.0,34.6108,34.6457,34.5408,34.5816,556400.0
2007-04-23 14:30:00,59.34,59.48,59.3,59.48,471700.0,34.5816,34.6632,34.5583,34.6632,471700.0
2007-04-23 15:00:00,59.48,59.69,59.37,59.6,1190700.0,34.6632,34.7856,34.5991,34.7332,1190700.0
2007-04-23 15:30:00,59.6,59.67,59.48,59.61,889400.0,34.7332,34.7739,34.6632,34.739,889400.0
2007-04-24 09:30:00,59.02,59.5,59.02,59.16,706300.0,34.3951,34.6749,34.3951,34.4767,706300.0
2007-04-24 10:00:00,59.16,59.25,58.96,59.02,600300.0,34.4767,34.5292,34.3602,34.3951,600300.0
2007-04-24 10:30:00,59.02,59.22,58.9,59.04,430400.0,34.3951,34.5117,34.3252,34.4068,430400.0
2007-04-24 11:00:00,59.05,59.1,58.92,59.09,545400.0,34.4126,34.4418,34.3369,34.4359,545400.0
2007-04-24 11:30:00,59.1,59.24,59.1,59.11,276800.0,34.4418,34.5234,34.4418,34.4476,276800.0
2007-04-24 12:00:00,59.1,59.26,59.08,59.2,284900.0,34.4418,34.535,34.4301,34.5,284900.0
2007-04-24 12:30:00,59.2,59.26,59.14,59.25,177700.0,34.5,34.535,34.4651,34.5292,177700.0
2007-04-24 13:00:00,59.24,59.25,59.17,59.24,157200.0,34.5234,34.5292,34.4826,34.5234,157200.0
2007-04-24 13:30:00,59.24,59.28,59.17,59.26,200400.0,34.5234,34.5467,34.4826,34.535,200400.0
2007-04-24 14:00:00,59.26,59.4,59.23,59.4,243100.0,34.535,34.6166,34.5175,34.6166,243100.0
2007-04-24 14:30:00,59.4,59.48,59.33,59.33,240200.0,34.6166,34.6632,34.5758,34.5758,240200.0
2007-04-24 15:00:00,59.34,59.37,59.25,59.32,305200.0,34.5816,34.5991,34.5292,34.57,305200.0
2007-04-24 15:30:00,59.31,59.36,59.23,59.24,534900.0,34.5641,34.5933,34.5175,34.5234,534900.0
2007-04-25 09:30:00,59.6,59.63,59.19,59.29,440600.0,34.7332,34.7506,34.4942,34.5525,440600.0
2007-04-25 10:00:00,59.29,59.38,59.14,59.19,395300.0,34.5525,34.6049,34.4651,34.4942,395300.0
2007-04-25 10:30:00,59.21,59.27,59.11,59.17,225600.0,34.5059,34.5408,34.4476,34.4826,225600.0
2007-04-25 11:00:00,59.18,59.28,59.12,59.2,175600.0,34.4884,34.5467,34.4534,34.5,175600.0
2007-04-25 11:30:00,59.2,59.39,59.16,59.35,404500.0,34.5,34.6108,34.4767,34.5875,404500.0
2007-04-25 12:00:00,59.35,59.36,59.19,59.21,116700.0,34.5875,34.5933,34.4942,34.5059,116700.0
2007-04-25 12:30:00,59.21,59.24,59.17,59.21,254700.0,34.5059,34.5234,34.4826,34.5059,254700.0
2007-04-25 13:00:00,59.21,59.23,59.14,59.15,157000.0,34.5059,34.5175,34.4651,34.4709,157000.0
2007-04-25 13:30:00,59.15,59.2,59.12,59.2,222000.0,34.4709,34.5,34.4534,34.5,222000.0
2007-04-25 14:00:00,59.19,59.36,59.17,59.34,207800.0,34.4942,34.5933,34.4826,34.5816,207800.0
2007-04-25 14:30:00,59.34,59.4,59.32,59.35,241900.0,34.5816,34.6166,34.57,34.5875,241900.0
2007-04-25 15:00:00,59.35,59.52,59.35,59.49,811500.0,34.5875,34.6865,34.5875,34.669,811500.0
2007-04-25 15:30:00,59.48,59.52,59.42,59.48,762100.0,34.6632,34.6865,34.6283,34.6632,762100.0
2007-04-26 09:30:00,58.88,59.67,58.88,59.65,399100.0,34.3136,34.7739,34.3136,34.7623,399100.0
2007-04-26 10:00:00,59.65,59.66,59.47,59.52,645000.0,34.7623,34.7681,34.6574,34.6865,645000.0
2007-04-26 10:30:00,59.51,59.57,59.51,59.54,292000.0,34.6807,34.7157,34.6807,34.6982,292000.0
2007-04-26 11:00:00,59.54,59.56,59.46,59.48,425700.0,34.6982,34.7098,34.6516,34.6632,425700.0
2007-04-26 11:30:00,59.49,59.57,59.45,59.46,404200.0,34.669,34.7157,34.6457,34.6516,404200.0
2007-04-26 12:00:00,59.46,59.56,59.46,59.55,288500.0,34.6516,34.7098,34.6516,34.704,288500.0
2007-04-26 12:30:00,59.55,59.76,59.54,59.69,263200.0,34.704,34.8264,34.6982,34.7856,263200.0
2007-04-26 13:00:00,59.69,59.77,59.69,59.73,162500.0,34.7856,34.8322,34.7856,34.8089,162500.0
2007-04-26 13:30:00,59.72,59.76,59.65,59.65,244400.0,34.8031,34.8264,34.7623,34.7623,244400.0
2007-04-26 14:00:00,59.65,59.86,59.63,59.84,250200.0,34.7623,34.8847,34.7506,34.873,250200.0
2007-04-26 14:30:00,59.84,59.88,59.78,59.83,437200.0,34.873,34.8963,34.8381,34.8672,437200.0
2007-04-26 15:00:00,59.83,59.83,59.73,59.8,488600.0,34.8672,34.8672,34.8089,34.8497,488600.0
2007-04-26 15:30:00,59.8,59.85,59.67,59.73,924400.0,34.8497,34.8788,34.7739,34.8089,924400.0
2007-04-27 09:30:00,59.01,59.7,59.01,59.34,276100.0,34.3893,34.7914,34.3893,34.5816,276100.0
2007-04-27 10:00:00,59.34,59.43,59.14,59.29,248400.0,34.5816,34.6341,34.4651,34.5525,248400.0
2007-04-27 10:30:00,59.29,59.31,58.99,59.01,369500.0,34.5525,34.5641,34.3777,34.3893,369500.0
2007-04-27 11:00:00,59.01,59.23,59.0,59.22,239600.0,34.3893,34.5175,34.3835,34.5117,239600.0
2007-04-27 11:30:00,59.22,59.42,59.17,59.41,213800.0,34.5117,34.6283,34.4826,34.6224,213800.0
2007-04-27 12:00:00,59.41,59.42,59.31,59.31,85400.0,34.6224,34.6283,34.5641,34.5641,85400.0
2007-04-27 12:30:00,59.31,59.39,59.28,59.36,177300.0,34.5641,34.6108,34.5467,34.5933,177300.0
2007-04-27 13:00:00,59.35,59.54,59.35,59.53,114900.0,34.5875,34.6982,34.5875,34.6924,114900.0
2007-04-27 13:30:00,59.54,59.58,59.39,59.42,176600.0,34.6982,34.7215,34.6108,34.6283,176600.0
2007-04-27 14:00:00,59.43,59.62,59.42,59.54,125300.0,34.6341,34.7448,34.6283,34.6982,125300.0
2007-04-27 14:30:00,59.54,59.68,59.51,59.63,153900.0,34.6982,34.7798,34.6807,34.7506,153900.0
2007-04-27 15:00:00,59.63,59.68,59.51,59.6,232600.0,34.7506,34.7798,34.6807,34.7332,232600.0
2007-04-27 15:30:00,59.6,59.63,59.48,59.58,310100.0,34.7332,34.7506,34.6632,34.7215,310100.0
2007-04-30 09:30:00,59.98,59.98,59.07,59.31,488400.0,34.9546,34.9546,34.4243,34.5641,488400.0
2007-04-30 10:00:00,59.31,59.48,59.22,59.31,285100.0,34.5641,34.6632,34.5117,34.5641,285100.0
2007-04-30 10:30:00,59.31,59.42,59.24,59.34,355400.0,34.5641,34.6283,34.5234,34.5816,355400.0
2007-04-30 11:00:00,59.33,59.33,59.11,59.13,215000.0,34.5758,34.5758,34.4476,34.4592,215000.0
2007-04-30 11:30:00,59.14,59.19,59.0,59.02,268400.0,34.4651,34.4942,34.3835,34.3951,268400.0
2007-04-30 12:00:00,59.02,59.06,58.93,59.06,257000.0,34.3951,34.4185,34.3427,34.4185,257000.0
2007-04-30 12:30:00,59.07,59.17,59.06,59.1,174100.0,34.4243,34.4826,34.4185,34.4418,174100.0
2007-04-30 13:00:00,59.1,59.27,59.09,59.11,236800.0,34.4418,34.5408,34.4359,34.4476,236800.0
2007-04-30 13:30:00,59.13,59.24,59.1,59.17,189900.0,34.4592,34.5234,34.4418,34.4826,189900.0
2007-04-30 14:00:00,59.17,59.24,59.09,59.12,231600.0,34.4826,34.5234,34.4359,34.4534,231600.0
2007-04-30 14:30:00,59.12,59.12,59.01,59.11,352800.0,34.4534,34.4534,34.3893,34.4476,352800.0
2007-04-30 15:00:00,59.11,59.16,59.06,59.11,631700.0,34.4476,34.4767,34.4185,34.4476,631700.0
2007-04-30 15:30:00,59.1,59.16,59.09,59.1,614200.0,34.4418,34.4767,34.4359,34.4418,614200.0
2007-05-01 09:30:00,59.12,59.39,59.0,59.12,529700.0,34.4534,34.6108,34.3835,34.4534,529700.0
2007-05-01 10:00:00,59.08,59.21,58.89,59.0,562300.0,34.4301,34.5059,34.3194,34.3835,562300.0
2007-05-01 10:30:00,59.0,59.34,58.76,59.03,1163000.0,34.3835,34.5816,34.2436,34.401,1163000.0
2007-05-01 11:00:00,59.03,59.06,58.95,59.04,286300.0,34.401,34.4185,34.3544,34.4068,286300.0
2007-05-01 11:30:00,59.03,59.1,58.98,59.01,487700.0,34.401,34.4418,34.3718,34.3893,487700.0
2007-05-01 12:00:00,59.02,59.08,58.96,59.0,332400.0,34.3951,34.4301,34.3602,34.3835,332400.0
2007-05-01 12:30:00,59.0,59.04,58.98,59.02,521400.0,34.3835,34.4068,34.3718,34.3951,521400.0
2007-05-01 13:00:00,59.01,59.17,58.98,59.08,726200.0,34.3893,34.4826,34.3718,34.4301,726200.0
2007-05-01 13:30:00,59.09,59.13,58.95,59.0,299200.0,34.4359,34.4592,34.3544,34.3835,299200.0
2007-05-01 14:00:00,59.0,59.06,58.91,58.94,340200.0,34.3835,34.4185,34.331,34.3485,340200.0
2007-05-01 14:30:00,58.93,59.01,58.88,58.99,331800.0,34.3427,34.3893,34.3136,34.3777,331800.0
2007-05-01 15:00:00,58.97,59.0,58.88,58.89,328800.0,34.366,34.3835,34.3136,34.3194,328800.0
2007-05-01 15:30:00,58.89,58.98,58.83,58.89,667900.0,34.3194,34.3718,34.2844,34.3194,667900.0
2007-05-02 09:30:00,59.0,59.26,58.77,59.17,494200.0,34.3835,34.535,34.2495,34.4826,494200.0
2007-05-02 10:00:00,59.17,59.32,59.17,59.3,370500.0,34.4826,34.57,34.4826,34.5583,370500.0
2007-05-02 10:30:00,59.3,59.45,59.24,59.24,490000.0,34.5583,34.6457,34.5234,34.5234,490000.0
2007-05-02 11:00:00,59.25,59.33,59.2,59.25,219400.0,34.5292,34.5758,34.5,34.5292,219400.0
2007-05-02 11:30:00,59.25,59.26,59.1,59.11,297600.0,34.5292,34.535,34.4418,34.4476,297600.0
2007-05-02 12:00:00,59.11,59.26,59.09,59.25,229700.0,34.4476,34.535,34.4359,34.5292,229700.0
2007-05-02 12:30:00,59.24,59.26,59.12,59.23,340500.0,34.5234,34.535,34.4534,34.5175,340500.0
2007-05-02 13:00:00,59.23,59.49,59.23,59.44,362900.0,34.5175,34.669,34.5175,34.6399,362900.0
2007-05-02 13:30:00,59.43,59.45,59.27,59.29,174200.0,34.6341,34.6457,34.5408,34.5525,174200.0
2007-05-02 14:00:00,59.28,59.36,59.22,59.34,207800.0,34.5467,34.5933,34.5117,34.5816,207800.0
2007-05-02 14:30:00,59.35,59.36,59.25,59.29,223000.0,34.5875,34.5933,34.5292,34.5525,223000.0
2007-05-02 15:00:00,59.29,59.3,59.15,59.25,262700.0,34.5525,34.5583,34.4709,34.5292,262700.0
2007-05-02 15:30:00,59.24,59.25,59.09,59.19,514700.0,34.5234,34.5292,34.4359,34.4942,514700.0
2007-05-03 09:30:00,59.45,59.6,59.27,59.48,416300.0,34.6457,34.7332,34.5408,34.6632,416300.0
2007-05-03 10:00:00,59.48,59.54,59.15,59.19,349200.0,34.6632,34.6982,34.4709,34.4942,349200.0
2007-05-03 10:30:00,59.2,59.26,59.07,59.16,458500.0,34.5,34.535,34.4243,34.4767,458500.0
2007-05-03 11:00:00,59.16,59.17,58.99,59.05,430600.0,34.4767,34.4826,34.3777,34.4126,430600.0
2007-05-03 11:30:00,59.06,59.13,58.97,59.11,211600.0,34.4185,34.4592,34.366,34.4476,211600.0
2007-05-03 12:00:00,59.11,59.14,59.0,59.05,165200.0,34.4476,34.4651,34.3835,34.4126,165200.0
2007-05-03 12:30:00,59.06,59.07,58.98,59.01,170700.0,34.4185,34.4243,34.3718,34.3893,170700.0
2007-05-03 13:00:00,59.02,59.04,58.97,58.99,178200.0,34.3951,34.4068,34.366,34.3777,178200.0
2007-05-03 13:30:00,59.0,59.14,58.99,59.1,187100.0,34.3835,34.4651,34.3777,34.4418,187100.0
2007-05-03 14:00:00,59.11,59.2,59.09,59.19,232600.0,34.4476,34.5,34.4359,34.4942,232600.0
2007-05-03 14:30:00,59.19,59.2,59.05,59.13,198500.0,34.4942,34.5,34.4126,34.4592,198500.0
2007-05-03 15:00:00,59.13,59.16,59.1,59.15,226800.0,34.4592,34.4767,34.4418,34.4709,226800.0
2007-05-03 15:30:00,59.15,59.18,59.04,59.13,429600.0,34.4709,34.4884,34.4068,34.4592,429600.0
2007-05-04 09:30:00,59.09,59.19,58.92,59.14,562100.0,34.4359,34.4942,34.3369,34.4651,562100.0
2007-05-04 10:00:00,59.15,59.74,59.14,59.69,338900.0,34.4709,34.8147,34.4651,34.7856,338900.0
2007-05-04 10:30:00,59.68,59.68,59.44,59.49,221300.0,34.7798,34.7798,34.6399,34.669,221300.0
2007-05-04 11:00:00,59.47,59.56,59.41,59.51,270100.0,34.6574,34.7098,34.6224,34.6807,270100.0
2007-05-04 11:30:00,59.5,59.61,59.46,59.5,225400.0,34.6749,34.739,34.6516,34.6749,225400.0
2007-05-04 12:00:00,59.5,59.53,59.44,59.53,160300.0,34.6749,34.6924,34.6399,34.6924,160300.0
2007-05-04 12:30:00,59.52,59.7,59.51,59.63,229700.0,34.6865,34.7914,34.6807,34.7506,229700.0
2007-05-04 13:00:00,59.62,59.68,59.59,59.65,102100.0,34.7448,34.7798,34.7273,34.7623,102100.0
2007-05-04 13:30:00,59.66,59.66,59.45,59.47,207200.0,34.7681,34.7681,34.6457,34.6574,207200.0
2007-05-04 14:00:00,59.48,59.65,59.47,59.58,200800.0,34.6632,34.7623,34.6574,34.7215,200800.0
2007-05-04 14:30:00,59.58,59.58,59.49,59.5,200300.0,34.7215,34.7215,34.669,34.6749,200300.0
2007-05-04 15:00:00,59.5,59.51,59.41,59.5,371900.0,34.6749,34.6807,34.6224,34.6749,371900.0
2007-05-04 15:30:00,59.5,59.53,59.41,59.53,610200.0,34.6749,34.6924,34.6224,34.6924,610200.0
2007-05-07 09:30:00,59.55,59.9,59.54,59.81,438400.0,34.704,34.908,34.6982,34.8555,438400.0
2007-05-07 10:00:00,59.8,59.96,59.76,59.79,368600.0,34.8497,34.9429,34.8264,34.8439,368600.0
2007-05-07 10:30:00,59.78,59.81,59.69,59.71,269500.0,34.8381,34.8555,34.7856,34.7973,269500.0
2007-05-07 11:00:00,59.72,59.87,59.61,59.86,368600.0,34.8031,34.8905,34.739,34.8847,368600.0
2007-05-07 11:30:00,59.86,59.87,59.67,59.67,321300.0,34.8847,34.8905,34.7739,34.7739,321300.0
2007-05-07 12:00:00,59.68,59.85,59.67,59.68,329600.0,34.7798,34.8788,34.7739,34.7798,329600.0
2007-05-07 12:30:00,59.69,59.73,59.68,59.69,156800.0,34.7856,34.8089,34.7798,34.7856,156800.0
2007-05-07 13:00:00,59.69,59.8,59.69,59.8,158500.0,34.7856,34.8497,34.7856,34.8497,158500.0
2007-05-07 13:30:00,59.8,59.95,59.8,59.87,185300.0,34.8497,34.9371,34.8497,34.8905,185300.0
2007-05-07 14:00:00,59.87,59.93,59.85,59.87,155100.0,34.8905,34.9255,34.8788,34.8905,155100.0
2007-05-07 14:30:00,59.87,59.93,59.83,59.87,269800.0,34.8905,34.9255,34.8672,34.8905,269800.0
2007-05-07 15:00:00,59.88,59.88,59.72,59.75,439900.0,34.8963,34.8963,34.8031,34.8206,439900.0
2007-05-07 15:30:00,59.74,59.82,59.68,59.75,938300.0,34.8147,34.8614,34.7798,34.8206,938300.0
2007-05-08 09:30:00,59.64,59.69,59.45,59.54,365900.0,34.7565,34.7856,34.6457,34.6982,365900.0
2007-05-08 10:00:00,59.54,59.73,59.46,59.72,385600.0,34.6982,34.8089,34.6516,34.8031,385600.0
2007-05-08 10:30:00,59.71,59.89,59.64,59.8,311700.0,34.7973,34.9022,34.7565,34.8497,311700.0
2007-05-08 11:00:00,59.8,59.82,59.57,59.73,282000.0,34.8497,34.8614,34.7157,34.8089,282000.0
2007-05-08 11:30:00,59.72,59.78,59.52,59.54,459200.0,34.8031,34.8381,34.6865,34.6982,459200.0
2007-05-08 12:00:00,59.53,59.94,59.49,59.7,1097300.0,34.6924,34.9313,34.669,34.7914,1097300.0
2007-05-08 12:30:00,59.7,59.79,59.65,59.77,204600.0,34.7914,34.8439,34.7623,34.8322,204600.0
2007-05-08 13:00:00,59.76,59.79,59.72,59.76,180400.0,34.8264,34.8439,34.8031,34.8264,180400.0
2007-05-08 13:30:00,59.76,59.76,59.54,59.56,582600.0,34.8264,34.8264,34.6982,34.7098,582600.0
2007-05-08 14:00:00,59.56,59.97,59.54,59.84,1031900.0,34.7098,34.9488,34.6982,34.873,1031900.0
2007-05-08 14:30:00,59.84,59.92,59.62,59.79,492200.0,34.873,34.9196,34.7448,34.8439,492200.0
2007-05-08 15:00:00,59.79,59.9,59.79,59.84,353100.0,34.8439,34.908,34.8439,34.873,353100.0
2007-05-08 15:30:00,59.84,59.96,59.73,59.89,1006800.0,34.873,34.9429,34.8089,34.9022,1006800.0
2007-05-09 09:30:00,59.58,59.76,59.55,59.6,356700.0,34.7215,34.8264,34.704,34.7332,356700.0
2007-05-09 10:00:00,59.6,59.65,59.53,59.57,468100.0,34.7332,34.7623,34.6924,34.7157,468100.0
2007-05-09 10:30:00,59.58,59.64,59.48,59.5,289100.0,34.7215,34.7565,34.6632,34.6749,289100.0
2007-05-09 11:00:00,59.5,59.57,59.49,59.55,267500.0,34.6749,34.7157,34.669,34.704,267500.0
2007-05-09 11:30:00,59.54,59.56,59.5,59.54,284400.0,34.6982,34.7098,34.6749,34.6982,284400.0
2007-05-09 12:00:00,59.55,59.59,59.41,59.59,644800.0,34.704,34.7273,34.6224,34.7273,644800.0
2007-05-09 12:30:00,59.59,59.7,59.55,59.68,216300.0,34.7273,34.7914,34.704,34.7798,216300.0
2007-05-09 13:00:00,59.68,59.69,59.53,59.56,165200.0,34.7798,34.7856,34.6924,34.7098,165200.0
2007-05-09 13:30:00,59.55,59.62,59.55,59.59,111300.0,34.704,34.7448,34.704,34.7273,111300.0
2007-05-09 14:00:00,59.6,59.78,59.39,59.58,403700.0,34.7332,34.8381,34.6108,34.7215,403700.0
2007-05-09 14:30:00,59.57,59.78,59.54,59.7,346900.0,34.7157,34.8381,34.6982,34.7914,346900.0
2007-05-09 15:00:00,59.69,59.76,59.6,59.7,378400.0,34.7856,34.8264,34.7332,34.7914,378400.0
2007-05-09 15:30:00,59.7,59.76,59.68,59.71,428100.0,34.7914,34.8264,34.7798,34.7973,428100.0
2007-05-10 09:30:00,59.47,59.58,59.27,59.34,355600.0,34.6574,34.7215,34.5408,34.5816,355600.0
2007-05-10 10:00:00,59.34,59.37,59.16,59.26,353800.0,34.5816,34.5991,34.4767,34.535,353800.0
2007-05-10 10:30:00,59.27,59.45,59.22,59.38,476900.0,34.5408,34.6457,34.5117,34.6049,476900.0
2007-05-10 11:00:00,59.38,59.44,59.3,59.37,330900.0,34.6049,34.6399,34.5583,34.5991,330900.0
2007-05-10 11:30:00,59.37,59.42,59.19,59.25,242800.0,34.5991,34.6283,34.4942,34.5292,242800.0
2007-05-10 12:00:00,59.25,59.43,59.18,59.36,281600.0,34.5292,34.6341,34.4884,34.5933,281600.0
2007-05-10 12:30:00,59.36,59.49,59.35,59.44,254100.0,34.5933,34.669,34.5875,34.6399,254100.0
2007-05-10 13:00:00,59.44,59.44,59.14,59.17,316200.0,34.6399,34.6399,34.4651,34.4826,316200.0
2007-05-10 13:30:00,59.16,59.19,58.9,59.05,362600.0,34.4767,34.4942,34.3252,34.4126,362600.0
2007-05-10 14:00:00,59.06,59.11,58.98,59.01,356500.0,34.4185,34.4476,34.3718,34.3893,356500.0
2007-05-10 14:30:00,59.01,59.13,58.92,59.12,292500.0,34.3893,34.4592,34.3369,34.4534,292500.0
2007-05-10 15:00:00,59.13,59.13,58.82,58.82,484200.0,34.4592,34.4592,34.2786,34.2786,484200.0
2007-05-10 15:30:00,58.82,59.25,58.64,58.68,1261400.0,34.2786,34.5292,34.1737,34.197,1261400.0
2007-05-11 09:30:00,58.71,58.71,58.09,58.1,470700.0,34.4634,34.4634,34.0994,34.1053,470700.0
2007-05-11 10:00:00,58.1,58.31,57.9,58.24,896000.0,34.1053,34.2285,33.9879,34.1875,896000.0
2007-05-11 10:30:00,58.24,58.36,58.23,58.26,1757900.0,34.1875,34.2579,34.1816,34.1992,1757900.0
2007-05-11 11:00:00,58.25,58.36,58.22,58.26,609700.0,34.1933,34.2579,34.1757,34.1992,609700.0
2007-05-11 11:30:00,58.25,58.37,58.19,58.32,294900.0,34.1933,34.2638,34.1581,34.2344,294900.0
2007-05-11 12:00:00,58.33,58.42,58.26,58.37,355500.0,34.2403,34.2931,34.1992,34.2638,355500.0
2007-05-11 12:30:00,58.37,58.45,58.29,58.35,492300.0,34.2638,34.3107,34.2168,34.252,492300.0
2007-05-11 13:00:00,58.35,58.4,58.23,58.36,450900.0,34.252,34.2814,34.1816,34.2579,450900.0
2007-05-11 13:30:00,58.36,58.37,58.27,58.34,130100.0,34.2579,34.2638,34.2051,34.2462,130100.0
2007-05-11 14:00:00,58.34,58.44,58.3,58.42,257700.0,34.2462,34.3049,34.2227,34.2931,257700.0
2007-05-11 14:30:00,58.42,58.43,58.38,58.4,464100.0,34.2931,34.299,34.2696,34.2814,464100.0
2007-05-11 15:00:00,58.4,58.44,58.38,58.41,349300.0,34.2814,34.3049,34.2696,34.2872,349300.0
2007-05-11 15:30:00,58.41,58.48,58.38,58.48,740200.0,34.2872,34.3283,34.2696,34.3283,740200.0
2007-05-14 09:30:00,58.44,58.93,58.44,58.92,232700.0,34.3049,34.5925,34.3049,34.5866,232700.0
2007-05-14 10:00:00,58.91,59.0,58.74,58.96,313500.0,34.5808,34.6336,34.481,34.6101,313500.0
2007-05-14 10:30:00,58.96,59.17,58.91,59.14,357500.0,34.6101,34.7334,34.5808,34.7158,357500.0
2007-05-14 11:00:00,59.13,59.21,59.01,59.12,443600.0,34.7099,34.7569,34.6395,34.704,443600.0
2007-05-14 11:30:00,59.12,59.17,58.99,59.04,272300.0,34.704,34.7334,34.6277,34.6571,272300.0
2007-05-14 12:00:00,59.03,59.21,59.03,59.18,182900.0,34.6512,34.7569,34.6512,34.7392,182900.0
2007-05-14 12:30:00,59.18,59.31,59.16,59.29,245200.0,34.7392,34.8156,34.7275,34.8038,245200.0
2007-05-14 13:00:00,59.29,59.35,59.21,59.3,257800.0,34.8038,34.839,34.7569,34.8097,257800.0
2007-05-14 13:30:00,59.3,59.3,59.01,59.05,217700.0,34.8097,34.8097,34.6395,34.6629,217700.0
2007-05-14 14:00:00,59.05,59.17,58.89,59.17,272200.0,34.6629,34.7334,34.569,34.7334,272200.0
2007-05-14 14:30:00,59.16,59.19,59.06,59.11,294300.0,34.7275,34.7451,34.6688,34.6982,294300.0
2007-05-14 15:00:00,59.11,59.22,59.08,59.16,365400.0,34.6982,34.7627,34.6805,34.7275,365400.0
2007-05-14 15:30:00,59.16,59.27,59.13,59.22,895300.0,34.7275,34.7921,34.7099,34.7627,895300.0
2007-05-15 09:30:00,59.17,59.4,59.08,59.27,455600.0,34.7334,34.8684,34.6805,34.7921,455600.0
2007-05-15 10:00:00,59.27,59.45,59.22,59.33,379300.0,34.7921,34.8977,34.7627,34.8273,379300.0
2007-05-15 10:30:00,59.34,59.5,59.18,59.42,399500.0,34.8332,34.9271,34.7392,34.8801,399500.0
2007-05-15 11:00:00,59.43,59.43,59.21,59.26,196300.0,34.886,34.886,34.7569,34.7862,196300.0
2007-05-15 11:30:00,59.25,59.46,59.21,59.43,276000.0,34.7803,34.9036,34.7569,34.886,276000.0
2007-05-15 12:00:00,59.42,59.54,59.38,59.5,186900.0,34.8801,34.9506,34.8566,34.9271,186900.0
2007-05-15 12:30:00,59.5,59.57,59.42,59.46,151500.0,34.9271,34.9682,34.8801,34.9036,151500.0
2007-05-15 13:00:00,59.45,59.58,59.35,59.5,175000.0,34.8977,34.974,34.839,34.9271,175000.0
2007-05-15 13:30:00,59.5,59.6,59.39,59.44,293700.0,34.9271,34.9858,34.8625,34.8919,293700.0
2007-05-15 14:00:00,59.44,59.45,59.25,59.3,227700.0,34.8919,34.8977,34.7803,34.8097,227700.0
2007-05-15 14:30:00,59.31,59.43,59.27,59.33,334900.0,34.8156,34.886,34.7921,34.8273,334900.0
2007-05-15 15:00:00,59.33,59.42,59.22,59.28,268600.0,34.8273,34.8801,34.7627,34.7979,268600.0
2007-05-15 15:30:00,59.28,59.37,59.13,59.22,493200.0,34.7979,34.8508,34.7099,34.7627,493200.0
2007-05-16 09:30:00,59.26,59.36,58.88,59.15,255600.0,34.7862,34.8449,34.5631,34.7216,255600.0
2007-05-16 10:00:00,59.16,59.3,59.07,59.23,224600.0,34.7275,34.8097,34.6747,34.7686,224600.0
2007-05-16 10:30:00,59.2,59.25,59.05,59.05,196500.0,34.751,34.7803,34.6629,34.6629,196500.0
2007-05-16 11:00:00,59.06,59.09,58.93,59.01,233000.0,34.6688,34.6864,34.5925,34.6395,233000.0
2007-05-16 11:30:00,59.01,59.47,59.01,59.39,181400.0,34.6395,34.9095,34.6395,34.8625,181400.0
2007-05-16 12:00:00,59.4,59.43,59.32,59.38,90700.0,34.8684,34.886,34.8214,34.8566,90700.0
2007-05-16 12:30:00,59.37,59.4,59.24,59.33,102200.0,34.8508,34.8684,34.7745,34.8273,102200.0
2007-05-16 13:00:00,59.32,59.37,59.2,59.22,125800.0,34.8214,34.8508,34.751,34.7627,125800.0
2007-05-16 13:30:00,59.24,59.31,59.14,59.16,208000.0,34.7745,34.8156,34.7158,34.7275,208000.0
2007-05-16 14:00:00,59.18,59.26,59.11,59.25,168600.0,34.7392,34.7862,34.6982,34.7803,168600.0
2007-05-16 14:30:00,59.25,59.27,59.1,59.11,261800.0,34.7803,34.7921,34.6923,34.6982,261800.0
2007-05-16 15:00:00,59.1,59.12,58.98,59.03,328200.0,34.6923,34.704,34.6218,34.6512,328200.0
2007-05-16 15:30:00,59.03,59.13,58.95,59.11,591800.0,34.6512,34.7099,34.6042,34.6982,591800.0
2007-05-17 09:30:00,58.7,59.07,58.67,58.97,380400.0,34.4575,34.6747,34.4399,34.616,380400.0
2007-05-17 10:00:00,58.96,59.0,58.84,58.87,212900.0,34.6101,34.6336,34.5397,34.5573,212900.0
2007-05-17 10:30:00,58.86,58.91,58.78,58.8,196100.0,34.5514,34.5808,34.5044,34.5162,196100.0
2007-05-17 11:00:00,58.8,58.98,58.79,58.92,155100.0,34.5162,34.6218,34.5103,34.5866,155100.0
2007-05-17 11:30:00,58.91,59.0,58.89,58.98,166100.0,34.5808,34.6336,34.569,34.6218,166100.0
2007-05-17 12:00:00,58.99,58.99,58.89,58.97,107500.0,34.6277,34.6277,34.569,34.616,107500.0
2007-05-17 12:30:00,58.97,58.98,58.84,58.85,75000.0,34.616,34.6218,34.5397,34.5455,75000.0
2007-05-17 13:00:00,58.85,58.91,58.84,58.89,104100.0,34.5455,34.5808,34.5397,34.569,104100.0
2007-05-17 13:30:00,58.9,58.96,58.85,58.95,211100.0,34.5749,34.6101,34.5455,34.6042,211100.0
2007-05-17 14:00:00,58.97,59.06,58.88,59.03,219400.0,34.616,34.6688,34.5631,34.6512,219400.0
2007-05-17 14:30:00,59.02,59.09,58.98,59.08,146400.0,34.6453,34.6864,34.6218,34.6805,146400.0
2007-05-17 15:00:00,59.09,59.17,59.05,59.06,287300.0,34.6864,34.7334,34.6629,34.6688,287300.0
2007-05-17 15:30:00,59.06,59.14,58.98,59.03,385700.0,34.6688,34.7158,34.6218,34.6512,385700.0
2007-05-18 09:30:00,59.11,59.35,59.0,59.06,899300.0,34.6982,34.839,34.6336,34.6688,899300.0
2007-05-18 10:00:00,59.06,59.44,59.02,59.43,220400.0,34.6688,34.8919,34.6453,34.886,220400.0
2007-05-18 10:30:00,59.43,59.47,59.34,59.43,195100.0,34.886,34.9095,34.8332,34.886,195100.0
2007-05-18 11:00:00,59.43,59.43,59.24,59.38,220600.0,34.886,34.886,34.7745,34.8566,220600.0
2007-05-18 11:30:00,59.38,59.45,59.36,59.43,105300.0,34.8566,34.8977,34.8449,34.886,105300.0
2007-05-18 12:00:00,59.44,59.55,59.43,59.49,89000.0,34.8919,34.9564,34.886,34.9212,89000.0
2007-05-18 12:30:00,59.49,59.55,59.44,59.51,87900.0,34.9212,34.9564,34.8919,34.933,87900.0
2007-05-18 13:00:00,59.51,59.51,59.36,59.4,76900.0,34.933,34.933,34.8449,34.8684,76900.0
2007-05-18 13:30:00,59.41,59.59,59.41,59.5,125700.0,34.8743,34.9799,34.8743,34.9271,125700.0
2007-05-18 14:00:00,59.51,59.54,59.39,59.4,123200.0,34.933,34.9506,34.8625,34.8684,123200.0
2007-05-18 14:30:00,59.4,59.47,59.31,59.43,123000.0,34.8684,34.9095,34.8156,34.886,123000.0
2007-05-18 15:00:00,59.43,59.46,59.34,59.37,185200.0,34.886,34.9036,34.8332,34.8508,185200.0
2007-05-18 15:30:00,59.37,59.49,59.33,59.38,341500.0,34.8508,34.9212,34.8273,34.8566,341500.0
2007-05-21 09:30:00,59.4,59.6,59.36,59.5,275000.0,34.8684,34.9858,34.8449,34.9271,275000.0
2007-05-21 10:00:00,59.49,59.6,59.43,59.45,278900.0,34.9212,34.9858,34.886,34.8977,278900.0
2007-05-21 10:30:00,59.45,59.58,59.34,59.58,203800.0,34.8977,34.974,34.8332,34.974,203800.0
2007-05-21 11:00:00,59.58,59.62,59.43,59.45,135100.0,34.974,34.9975,34.886,34.8977,135100.0
2007-05-21 11:30:00,59.44,59.83,59.35,59.75,559900.0,34.8919,35.1208,34.839,35.0738,559900.0
2007-05-21 12:00:00,59.75,59.89,59.67,59.69,319500.0,35.0738,35.156,35.0269,35.0386,319500.0
2007-05-21 12:30:00,59.69,59.75,59.46,59.54,195300.0,35.0386,35.0738,34.9036,34.9506,195300.0
2007-05-21 13:00:00,59.55,59.66,59.5,59.61,170700.0,34.9564,35.021,34.9271,34.9917,170700.0
2007-05-21 13:30:00,59.59,59.61,59.45,59.48,131900.0,34.9799,34.9917,34.8977,34.9153,131900.0
2007-05-21 14:00:00,59.48,59.51,59.31,59.4,180400.0,34.9153,34.933,34.8156,34.8684,180400.0
2007-05-21 14:30:00,59.4,59.44,59.19,59.33,364300.0,34.8684,34.8919,34.7451,34.8273,364300.0
2007-05-21 15:00:00,59.31,59.5,59.31,59.43,218300.0,34.8156,34.9271,34.8156,34.886,218300.0
2007-05-21 15:30:00,59.44,59.71,59.38,59.61,778800.0,34.8919,35.0504,34.8566,34.9917,778800.0
2007-05-22 09:30:00,59.99,60.0,59.54,59.55,504700.0,35.2147,35.2206,34.9506,34.9564,504700.0
2007-05-22 10:00:00,59.56,59.6,59.4,59.49,328500.0,34.9623,34.9858,34.8684,34.9212,328500.0
2007-05-22 10:30:00,59.5,59.71,59.43,59.7,271200.0,34.9271,35.0504,34.886,35.0445,271200.0
2007-05-22 11:00:00,59.7,59.72,59.52,59.71,230300.0,35.0445,35.0562,34.9388,35.0504,230300.0
2007-05-22 11:30:00,59.71,59.71,59.5,59.61,142500.0,35.0504,35.0504,34.9271,34.9917,142500.0
2007-05-22 12:00:00,59.62,59.64,59.49,59.5,123200.0,34.9975,35.0093,34.9212,34.9271,123200.0
2007-05-22 12:30:00,59.5,59.58,59.45,59.55,123700.0,34.9271,34.974,34.8977,34.9564,123700.0
2007-05-22 13:00:00,59.55,59.67,59.53,59.57,137800.0,34.9564,35.0269,34.9447,34.9682,137800.0
2007-05-22 13:30:00,59.56,59.72,59.55,59.61,190700.0,34.9623,35.0562,34.9564,34.9917,190700.0
2007-05-22 14:00:00,59.61,59.68,59.53,59.55,140600.0,34.9917,35.0327,34.9447,34.9564,140600.0
2007-05-22 14:30:00,59.56,59.59,59.49,59.54,186200.0,34.9623,34.9799,34.9212,34.9506,186200.0
2007-05-22 15:00:00,59.53,59.64,59.51,59.59,240200.0,34.9447,35.0093,34.933,34.9799,240200.0
2007-05-22 15:30:00,59.6,59.67,59.49,59.53,382000.0,34.9858,35.0269,34.9212,34.9447,382000.0
2007-05-23 09:30:00,59.52,59.75,59.29,59.66,296000.0,34.9388,35.0738,34.8038,35.021,296000.0
2007-05-23 10:00:00,59.65,59.71,59.51,59.66,168100.0,35.0151,35.0504,34.933,35.021,168100.0
2007-05-23 10:30:00,59.67,59.71,59.57,59.63,169900.0,35.0269,35.0504,34.9682,35.0034,169900.0
2007-05-23 11:00:00,59.62,59.65,59.53,59.63,230700.0,34.9975,35.0151,34.9447,35.0034,230700.0
2007-05-23 11:30:00,59.63,59.75,59.58,59.73,243000.0,35.0034,35.0738,34.974,35.0621,243000.0
2007-05-23 12:00:00,59.71,59.72,59.6,59.65,103400.0,35.0504,35.0562,34.9858,35.0151,103400.0
2007-05-23 12:30:00,59.64,59.65,59.55,59.55,91000.0,35.0093,35.0151,34.9564,34.9564,91000.0
2007-05-23 13:00:00,59.56,59.62,59.54,59.6,70700.0,34.9623,34.9975,34.9506,34.9858,70700.0
2007-05-23 13:30:00,59.61,59.62,59.51,59.53,87100.0,34.9917,34.9975,34.933,34.9447,87100.0
2007-05-23 14:00:00,59.53,59.57,59.35,59.39,317400.0,34.9447,34.9682,34.839,34.8625,317400.0
2007-05-23 14:30:00,59.4,59.55,59.38,59.49,212400.0,34.8684,34.9564,34.8566,34.9212,212400.0
2007-05-23 15:00:00,59.5,59.5,59.42,59.45,231800.0,34.9271,34.9271,34.8801,34.8977,231800.0
2007-05-23 15:30:00,59.45,59.52,59.37,59.45,412400.0,34.8977,34.9388,34.8508,34.8977,412400.0
2007-05-24 09:30:00,59.9,59.9,59.24,59.44,526600.0,35.1619,35.1619,34.7745,34.8919,526600.0
2007-05-24 10:00:00,59.45,59.63,59.45,59.54,281000.0,34.8977,35.0034,34.8977,34.9506,281000.0
2007-05-24 10:30:00,59.56,59.59,59.41,59.46,248200.0,34.9623,34.9799,34.8743,34.9036,248200.0
2007-05-24 11:00:00,59.46,59.47,59.36,59.4,365200.0,34.9036,34.9095,34.8449,34.8684,365200.0
2007-05-24 11:30:00,59.4,59.56,59.39,59.55,143200.0,34.8684,34.9623,34.8625,34.9564,143200.0
2007-05-24 12:00:00,59.53,59.55,59.4,59.46,119700.0,34.9447,34.9564,34.8684,34.9036,119700.0
2007-05-24 12:30:00,59.46,59.48,59.34,59.45,142400.0,34.9036,34.9153,34.8332,34.8977,142400.0
2007-05-24 13:00:00,59.45,59.5,59.44,59.46,122400.0,34.8977,34.9271,34.8919,34.9036,122400.0
2007-05-24 13:30:00,59.47,59.47,59.36,59.45,161800.0,34.9095,34.9095,34.8449,34.8977,161800.0
2007-05-24 14:00:00,59.45,59.45,59.26,59.31,126800.0,34.8977,34.8977,34.7862,34.8156,126800.0
2007-05-24 14:30:00,59.31,59.33,59.15,59.17,450500.0,34.8156,34.8273,34.7216,34.7334,450500.0
2007-05-24 15:00:00,59.19,59.25,59.15,59.2,420100.0,34.7451,34.7803,34.7216,34.751,420100.0
2007-05-24 15:30:00,59.21,59.22,59.08,59.19,551600.0,34.7569,34.7627,34.6805,34.7451,551600.0
2007-05-25 09:30:00,58.6,59.49,58.6,59.09,157200.0,34.3988,34.9212,34.3988,34.6864,157200.0
2007-05-25 10:00:00,59.09,59.38,59.02,59.32,180300.0,34.6864,34.8566,34.6453,34.8214,180300.0
2007-05-25 10:30:00,59.32,59.5,59.28,59.41,202200.0,34.8214,34.9271,34.7979,34.8743,202200.0
2007-05-25 11:00:00,59.41,59.45,59.25,59.28,142200.0,34.8743,34.8977,34.7803,34.7979,142200.0
2007-05-25 11:30:00,59.28,59.42,59.28,59.42,108300.0,34.7979,34.8801,34.7979,34.8801,108300.0
2007-05-25 12:00:00,59.4,59.42,59.22,59.27,117200.0,34.8684,34.8801,34.7627,34.7921,117200.0
2007-05-25 12:30:00,59.28,59.34,59.22,59.3,91200.0,34.7979,34.8332,34.7627,34.8097,91200.0
2007-05-25 13:00:00,59.3,59.38,59.24,59.36,68500.0,34.8097,34.8566,34.7745,34.8449,68500.0
2007-05-25 13:30:00,59.35,59.35,59.21,59.23,99500.0,34.839,34.839,34.7569,34.7686,99500.0
2007-05-25 14:00:00,59.23,59.28,59.2,59.24,122200.0,34.7686,34.7979,34.751,34.7745,122200.0
2007-05-25 14:30:00,59.25,59.38,59.23,59.31,98300.0,34.7803,34.8566,34.7686,34.8156,98300.0
2007-05-25 15:00:00,59.3,59.34,59.26,59.31,98700.0,34.8097,34.8332,34.7862,34.8156,98700.0
2007-05-25 15:30:00,59.3,59.35,59.24,59.3,171800.0,34.8097,34.839,34.7745,34.8097,171800.0
2007-05-29 09:30:00,59.3,59.46,58.8,59.01,399500.0,34.8097,34.9036,34.5162,34.6395,399500.0
2007-05-29 10:00:00,59.0,59.17,58.95,59.17,277400.0,34.6336,34.7334,34.6042,34.7334,277400.0
2007-05-29 10:30:00,59.18,59.27,59.11,59.23,228400.0,34.7392,34.7921,34.6982,34.7686,228400.0
2007-05-29 11:00:00,59.24,59.28,59.17,59.23,234300.0,34.7745,34.7979,34.7334,34.7686,234300.0
2007-05-29 11:30:00,59.24,59.25,59.18,59.19,176100.0,34.7745,34.7803,34.7392,34.7451,176100.0
2007-05-29 12:00:00,59.19,59.25,59.12,59.22,194300.0,34.7451,34.7803,34.704,34.7627,194300.0
2007-05-29 12:30:00,59.22,59.27,59.18,59.24,176100.0,34.7627,34.7921,34.7392,34.7745,176100.0
2007-05-29 13:00:00,59.24,59.34,59.14,59.23,186800.0,34.7745,34.8332,34.7158,34.7686,186800.0
2007-05-29 13:30:00,59.22,59.38,59.17,59.36,242400.0,34.7627,34.8566,34.7334,34.8449,242400.0
2007-05-29 14:00:00,59.36,59.39,59.28,59.36,258200.0,34.8449,34.8625,34.7979,34.8449,258200.0
2007-05-29 14:30:00,59.37,59.4,59.29,59.39,195000.0,34.8508,34.8684,34.8038,34.8625,195000.0
2007-05-29 15:00:00,59.38,59.48,59.34,59.43,202100.0,34.8566,34.9153,34.8332,34.886,202100.0
2007-05-29 15:30:00,59.43,59.54,59.37,59.47,337700.0,34.886,34.9506,34.8508,34.9095,337700.0
2007-05-30 09:30:00,59.01,59.12,58.63,58.73,370500.0,34.6395,34.704,34.4164,34.4751,370500.0
2007-05-30 10:00:00,58.73,59.06,58.72,58.89,319100.0,34.4751,34.6688,34.4692,34.569,319100.0
2007-05-30 10:30:00,58.9,58.92,58.81,58.86,454900.0,34.5749,34.5866,34.5221,34.5514,454900.0
2007-05-30 11:00:00,58.87,58.96,58.83,58.95,209200.0,34.5573,34.6101,34.5338,34.6042,209200.0
2007-05-30 11:30:00,58.96,58.97,58.79,58.82,148300.0,34.6101,34.616,34.5103,34.5279,148300.0
2007-05-30 12:00:00,58.8,58.86,58.74,58.85,196400.0,34.5162,34.5514,34.481,34.5455,196400.0
2007-05-30 12:30:00,58.85,58.87,58.71,58.72,121800.0,34.5455,34.5573,34.4634,34.4692,121800.0
2007-05-30 13:00:00,58.72,58.73,58.58,58.67,281100.0,34.4692,34.4751,34.387,34.4399,281100.0
2007-05-30 13:30:00,58.68,58.74,58.61,58.74,157800.0,34.4457,34.481,34.4046,34.481,157800.0
2007-05-30 14:00:00,58.73,58.89,58.52,58.88,416700.0,34.4751,34.569,34.3518,34.5631,416700.0
2007-05-30 14:30:00,58.88,59.09,58.84,59.04,314300.0,34.5631,34.6864,34.5397,34.6571,314300.0
2007-05-30 15:00:00,59.04,59.11,59.0,59.05,356700.0,34.6571,34.6982,34.6336,34.6629,356700.0
2007-05-30 15:30:00,59.05,59.27,59.04,59.25,672300.0,34.6629,34.7921,34.6571,34.7803,672300.0
2007-05-31 09:30:00,59.25,59.39,59.11,59.19,247700.0,34.7803,34.8625,34.6982,34.7451,247700.0
2007-05-31 10:00:00,59.18,59.21,58.97,59.0,358900.0,34.7392,34.7569,34.616,34.6336,358900.0
2007-05-31 10:30:00,59.0,59.19,58.93,59.0,212600.0,34.6336,34.7451,34.5925,34.6336,212600.0
2007-05-31 11:00:00,59.0,59.0,58.94,58.96,262400.0,34.6336,34.6336,34.5984,34.6101,262400.0
2007-05-31 11:30:00,58.97,59.04,58.96,59.0,133800.0,34.616,34.6571,34.6101,34.6336,133800.0
2007-05-31 12:00:00,59.0,59.01,58.95,58.96,192300.0,34.6336,34.6395,34.6042,34.6101,192300.0
2007-05-31 12:30:00,58.95,58.99,58.91,58.95,139100.0,34.6042,34.6277,34.5808,34.6042,139100.0
2007-05-31 13:00:00,58.93,58.95,58.6,58.71,306500.0,34.5925,34.6042,34.3988,34.4634,306500.0
2007-05-31 13:30:00,58.71,58.85,58.56,58.57,338100.0,34.4634,34.5455,34.3753,34.3812,338100.0
2007-05-31 14:00:00,58.58,58.68,58.55,58.57,408300.0,34.387,34.4457,34.3694,34.3812,408300.0
2007-05-31 14:30:00,58.57,58.57,58.39,58.4,472600.0,34.3812,34.3812,34.2755,34.2814,472600.0
2007-05-31 15:00:00,58.41,58.61,58.38,58.58,616600.0,34.2872,34.4046,34.2696,34.387,616600.0
2007-05-31 15:30:00,58.57,58.73,58.56,58.58,891800.0,34.3812,34.4751,34.3753,34.387,891800.0
2007-06-01 09:30:00,58.73,58.83,58.52,58.66,260800.0,34.4751,34.5338,34.3518,34.434,260800.0
2007-06-01 10:00:00,58.67,58.82,58.6,58.65,244600.0,34.4399,34.5279,34.3988,34.4281,244600.0
2007-06-01 10:30:00,58.66,58.69,58.5,58.58,459200.0,34.434,34.4516,34.3401,34.387,459200.0
2007-06-01 11:00:00,58.57,58.65,58.43,58.5,184300.0,34.3812,34.4281,34.299,34.3401,184300.0
2007-06-01 11:30:00,58.51,58.6,58.47,58.47,222900.0,34.3459,34.3988,34.3225,34.3225,222900.0
2007-06-01 12:00:00,58.49,58.65,58.42,58.64,434100.0,34.3342,34.4281,34.2931,34.4223,434100.0
2007-06-01 12:30:00,58.64,58.71,58.53,58.64,180400.0,34.4223,34.4634,34.3577,34.4223,180400.0
2007-06-01 13:00:00,58.63,58.73,58.6,58.67,180800.0,34.4164,34.4751,34.3988,34.4399,180800.0
2007-06-01 13:30:00,58.68,58.75,58.68,58.71,176500.0,34.4457,34.4868,34.4457,34.4634,176500.0
2007-06-01 14:00:00,58.7,58.78,58.65,58.77,172000.0,34.4575,34.5044,34.4281,34.4986,172000.0
2007-06-01 14:30:00,58.77,58.89,58.75,58.86,147300.0,34.4986,34.569,34.4868,34.5514,147300.0
2007-06-01 15:00:00,58.87,58.92,58.81,58.92,251500.0,34.5573,34.5866,34.5221,34.5866,251500.0
2007-06-01 15:30:00,58.92,58.96,58.81,58.9,430500.0,34.5866,34.6101,34.5221,34.5749,430500.0
2007-06-04 09:30:00,58.94,59.22,58.74,59.18,372900.0,34.5984,34.7627,34.481,34.7392,372900.0
2007-06-04 10:00:00,59.17,59.19,59.0,59.17,302600.0,34.7334,34.7451,34.6336,34.7334,302600.0
2007-06-04 10:30:00,59.16,59.19,59.03,59.07,154300.0,34.7275,34.7451,34.6512,34.6747,154300.0
2007-06-04 11:00:00,59.08,59.09,59.03,59.08,97700.0,34.6805,34.6864,34.6512,34.6805,97700.0
2007-06-04 11:30:00,59.08,59.11,59.06,59.09,216500.0,34.6805,34.6982,34.6688,34.6864,216500.0
2007-06-04 12:00:00,59.1,59.1,59.01,59.07,188700.0,34.6923,34.6923,34.6395,34.6747,188700.0
2007-06-04 12:30:00,59.07,59.07,58.94,58.97,145600.0,34.6747,34.6747,34.5984,34.616,145600.0
2007-06-04 13:00:00,58.97,59.01,58.95,58.99,175500.0,34.616,34.6395,34.6042,34.6277,175500.0
2007-06-04 13:30:00,58.99,59.03,58.94,59.01,361300.0,34.6277,34.6512,34.5984,34.6395,361300.0
2007-06-04 14:00:00,59.02,59.19,59.01,59.05,416000.0,34.6453,34.7451,34.6395,34.6629,416000.0
2007-06-04 14:30:00,59.05,59.1,59.04,59.06,417000.0,34.6629,34.6923,34.6571,34.6688,417000.0
2007-06-04 15:00:00,59.06,59.18,59.06,59.13,491000.0,34.6688,34.7392,34.6688,34.7099,491000.0
2007-06-04 15:30:00,59.13,59.23,59.07,59.15,680800.0,34.7099,34.7686,34.6747,34.7216,680800.0
2007-06-05 09:30:00,59.18,59.21,58.87,59.01,335400.0,34.7392,34.7569,34.5573,34.6395,335400.0
2007-06-05 10:00:00,59.02,59.11,58.84,58.84,407700.0,34.6453,34.6982,34.5397,34.5397,407700.0
2007-06-05 10:30:00,58.84,58.97,58.73,58.95,511900.0,34.5397,34.616,34.4751,34.6042,511900.0
2007-06-05 11:00:00,58.95,59.01,58.83,58.85,249300.0,34.6042,34.6395,34.5338,34.5455,249300.0
2007-06-05 11:30:00,58.86,58.99,58.77,58.9,152900.0,34.5514,34.6277,34.4986,34.5749,152900.0
2007-06-05 12:00:00,58.9,58.95,58.79,58.83,126000.0,34.5749,34.6042,34.5103,34.5338,126000.0
2007-06-05 12:30:00,58.82,58.89,58.8,58.85,153200.0,34.5279,34.569,34.5162,34.5455,153200.0
2007-06-05 13:00:00,58.85,58.91,58.83,58.84,177100.0,34.5455,34.5808,34.5338,34.5397,177100.0
2007-06-05 13:30:00,58.84,59.02,58.78,58.93,148000.0,34.5397,34.6453,34.5044,34.5925,148000.0
2007-06-05 14:00:00,58.93,59.0,58.85,58.94,150700.0,34.5925,34.6336,34.5455,34.5984,150700.0
2007-06-05 14:30:00,58.94,58.95,58.78,58.86,176900.0,34.5984,34.6042,34.5044,34.5514,176900.0
2007-06-05 15:00:00,58.86,58.95,58.84,58.9,210700.0,34.5514,34.6042,34.5397,34.5749,210700.0
2007-06-05 15:30:00,58.9,59.0,58.89,58.96,440000.0,34.5749,34.6336,34.569,34.6101,440000.0
2007-06-06 09:30:00,58.75,59.19,58.67,59.03,492200.0,34.4868,34.7451,34.4399,34.6512,492200.0
2007-06-06 10:00:00,59.04,59.08,58.86,58.89,296900.0,34.6571,34.6805,34.5514,34.569,296900.0
2007-06-06 10:30:00,58.89,58.94,58.73,58.75,224100.0,34.569,34.5984,34.4751,34.4868,224100.0
2007-06-06 11:00:00,58.74,58.81,58.69,58.72,503900.0,34.481,34.5221,34.4516,34.4692,503900.0
2007-06-06 11:30:00,58.72,58.74,58.52,58.54,297000.0,34.4692,34.481,34.3518,34.3636,297000.0
2007-06-06 12:00:00,58.55,58.68,58.51,58.61,311400.0,34.3694,34.4457,34.3459,34.4046,311400.0
2007-06-06 12:30:00,58.62,58.62,58.52,58.55,214900.0,34.4105,34.4105,34.3518,34.3694,214900.0
2007-06-06 13:00:00,58.55,58.61,58.46,58.56,251000.0,34.3694,34.4046,34.3166,34.3753,251000.0
2007-06-06 13:30:00,58.56,58.61,58.48,58.56,252600.0,34.3753,34.4046,34.3283,34.3753,252600.0
2007-06-06 14:00:00,58.57,58.63,58.33,58.42,695100.0,34.3812,34.4164,34.2403,34.2931,695100.0
2007-06-06 14:30:00,58.41,58.47,58.26,58.31,492000.0,34.2872,34.3225,34.1992,34.2285,492000.0
2007-06-06 15:00:00,58.31,58.33,58.2,58.22,755700.0,34.2285,34.2403,34.164,34.1757,755700.0
2007-06-06 15:30:00,58.22,58.49,58.15,58.33,815600.0,34.1757,34.3342,34.1346,34.2403,815600.0
2007-06-07 09:30:00,58.09,58.16,57.59,57.93,537500.0,34.0994,34.1405,33.8059,34.0055,537500.0
2007-06-07 10:00:00,57.93,57.94,56.71,57.27,2151200.0,34.0055,34.0114,33.2893,33.6181,2151200.0
2007-06-07 10:30:00,57.28,57.64,57.25,57.55,1721900.0,33.6239,33.8352,33.6063,33.7824,1721900.0
2007-06-07 11:00:00,57.55,57.68,57.34,57.62,848900.0,33.7824,33.8587,33.6591,33.8235,848900.0
2007-06-07 11:30:00,57.6,57.69,57.44,57.47,771800.0,33.8118,33.8646,33.7178,33.7355,771800.0
2007-06-07 12:00:00,57.47,57.58,57.39,57.55,383800.0,33.7355,33.8,33.6885,33.7824,383800.0
2007-06-07 12:30:00,57.57,57.59,57.19,57.32,541000.0,33.7942,33.8059,33.5711,33.6474,541000.0
2007-06-07 13:00:00,57.31,57.33,57.15,57.19,338200.0,33.6415,33.6533,33.5476,33.5711,338200.0
2007-06-07 13:30:00,57.19,57.28,56.99,57.28,542800.0,33.5711,33.6239,33.4537,33.6239,542800.0
2007-06-07 14:00:00,57.28,57.29,57.0,57.08,558700.0,33.6239,33.6298,33.4596,33.5065,558700.0
2007-06-07 14:30:00,57.09,57.24,56.99,57.22,1043900.0,33.5124,33.6004,33.4537,33.5887,1043900.0
2007-06-07 15:00:00,57.23,57.3,57.19,57.21,1020900.0,33.5946,33.6357,33.5711,33.5828,1020900.0
2007-06-07 15:30:00,57.21,57.23,56.94,56.94,1400300.0,33.5828,33.5946,33.4243,33.4243,1400300.0
2007-06-08 09:30:00,56.81,56.95,56.5,56.68,957200.0,33.348,33.4302,33.1661,33.2717,957200.0
2007-06-08 10:00:00,56.69,56.7,56.4,56.5,664200.0,33.2776,33.2835,33.1074,33.1661,664200.0
2007-06-08 10:30:00,56.51,56.81,56.5,56.62,1030900.0,33.1719,33.348,33.1661,33.2365,1030900.0
2007-06-08 11:00:00,56.62,56.75,56.53,56.71,557100.0,33.2365,33.3128,33.1837,33.2893,557100.0
2007-06-08 11:30:00,56.71,56.84,56.7,56.78,266100.0,33.2893,33.3656,33.2835,33.3304,266100.0
2007-06-08 12:00:00,56.79,56.81,56.6,56.65,202300.0,33.3363,33.348,33.2248,33.2541,202300.0
2007-06-08 12:30:00,56.65,56.67,56.49,56.6,158200.0,33.2541,33.2659,33.1602,33.2248,158200.0
2007-06-08 13:00:00,56.61,56.68,56.45,56.66,250800.0,33.2306,33.2717,33.1367,33.26,250800.0
2007-06-08 13:30:00,56.66,56.78,56.62,56.74,238900.0,33.26,33.3304,33.2365,33.3069,238900.0
2007-06-08 14:00:00,56.74,56.89,56.7,56.84,307500.0,33.3069,33.395,33.2835,33.3656,307500.0
2007-06-08 14:30:00,56.85,57.04,56.76,56.95,745500.0,33.3715,33.483,33.3187,33.4302,745500.0
2007-06-08 15:00:00,56.95,57.15,56.94,57.02,380900.0,33.4302,33.5476,33.4243,33.4713,380900.0
2007-06-08 15:30:00,57.03,57.05,56.87,57.0,869100.0,33.4772,33.4889,33.3833,33.4596,869100.0
2007-06-11 09:30:00,57.07,57.08,56.79,57.0,327800.0,33.5007,33.5065,33.3363,33.4596,327800.0
2007-06-11 10:00:00,56.98,57.13,56.97,57.01,500200.0,33.4478,33.5359,33.442,33.4654,500200.0
2007-06-11 10:30:00,57.01,57.11,56.98,57.05,634100.0,33.4654,33.5241,33.4478,33.4889,634100.0
2007-06-11 11:00:00,57.06,57.21,57.0,57.19,337700.0,33.4948,33.5828,33.4596,33.5711,337700.0
2007-06-11 11:30:00,57.19,57.39,57.18,57.39,267300.0,33.5711,33.6885,33.5652,33.6885,267300.0
2007-06-11 12:00:00,57.39,57.52,57.37,57.5,298200.0,33.6885,33.7648,33.6768,33.7531,298200.0
2007-06-11 12:30:00,57.49,57.65,57.47,57.62,271600.0,33.7472,33.8411,33.7355,33.8235,271600.0
2007-06-11 13:00:00,57.61,57.68,57.58,57.6,247700.0,33.8176,33.8587,33.8,33.8118,247700.0
2007-06-11 13:30:00,57.6,57.6,57.34,57.34,202000.0,33.8118,33.8118,33.6591,33.6591,202000.0
2007-06-11 14:00:00,57.34,57.5,57.33,57.38,316000.0,33.6591,33.7531,33.6533,33.6826,316000.0
2007-06-11 14:30:00,57.39,57.42,57.32,57.39,248600.0,33.6885,33.7061,33.6474,33.6885,248600.0
2007-06-11 15:00:00,57.39,57.39,57.3,57.38,389400.0,33.6885,33.6885,33.6357,33.6826,389400.0
2007-06-11 15:30:00,57.38,57.39,57.2,57.27,782000.0,33.6826,33.6885,33.577,33.6181,782000.0
2007-06-12 09:30:00,56.88,57.07,56.76,56.92,285600.0,33.3891,33.5007,33.3187,33.4126,285600.0
2007-06-12 10:00:00,56.92,56.97,56.59,56.63,439500.0,33.4126,33.442,33.2189,33.2424,439500.0
2007-06-12 10:30:00,56.64,56.75,56.6,56.69,289500.0,33.2482,33.3128,33.2248,33.2776,289500.0
2007-06-12 11:00:00,56.69,56.72,56.59,56.7,260200.0,33.2776,33.2952,33.2189,33.2835,260200.0
2007-06-12 11:30:00,56.71,56.92,56.68,56.89,164200.0,33.2893,33.4126,33.2717,33.395,164200.0
2007-06-12 12:00:00,56.9,56.97,56.84,56.95,228500.0,33.4009,33.442,33.3656,33.4302,228500.0
2007-06-12 12:30:00,56.95,56.96,56.85,56.9,141200.0,33.4302,33.4361,33.3715,33.4009,141200.0
2007-06-12 13:00:00,56.9,57.06,56.86,57.03,203100.0,33.4009,33.4948,33.3774,33.4772,203100.0
2007-06-12 13:30:00,57.03,57.28,57.0,57.19,274200.0,33.4772,33.6239,33.4596,33.5711,274200.0
2007-06-12 14:00:00,57.2,57.28,57.02,57.07,216000.0,33.577,33.6239,33.4713,33.5007,216000.0
2007-06-12 14:30:00,57.07,57.13,56.87,56.97,344100.0,33.5007,33.5359,33.3833,33.442,344100.0
2007-06-12 15:00:00,56.97,57.04,56.68,56.87,447800.0,33.442,33.483,33.2717,33.3833,447800.0
2007-06-12 15:30:00,56.86,56.94,56.7,56.74,695500.0,33.3774,33.4243,33.2835,33.3069,695500.0
2007-06-13 09:30:00,56.94,56.99,56.56,56.82,382000.0,33.4243,33.4537,33.2013,33.3539,382000.0
2007-06-13 10:00:00,56.83,57.32,56.75,57.23,622200.0,33.3598,33.6474,33.3128,33.5946,622200.0
2007-06-13 10:30:00,57.24,57.24,56.92,56.97,280600.0,33.6004,33.6004,33.4126,33.442,280600.0
2007-06-13 11:00:00,56.97,57.02,56.87,56.92,384700.0,33.442,33.4713,33.3833,33.4126,384700.0
2007-06-13 11:30:00,56.91,56.96,56.82,56.82,255800.0,33.4067,33.4361,33.3539,33.3539,255800.0
2007-06-13 12:00:00,56.83,56.86,56.71,56.72,198500.0,33.3598,33.3774,33.2893,33.2952,198500.0
2007-06-13 12:30:00,56.71,56.82,56.54,56.54,760500.0,33.2893,33.3539,33.1895,33.1895,760500.0
2007-06-13 13:00:00,56.56,56.62,56.41,56.45,268400.0,33.2013,33.2365,33.1132,33.1367,268400.0
2007-06-13 13:30:00,56.46,56.6,56.38,56.5,299900.0,33.1426,33.2248,33.0956,33.1661,299900.0
2007-06-13 14:00:00,56.5,56.74,56.5,56.65,468600.0,33.1661,33.3069,33.1661,33.2541,468600.0
2007-06-13 14:30:00,56.66,56.81,56.65,56.81,366100.0,33.26,33.348,33.2541,33.348,366100.0
2007-06-13 15:00:00,56.8,56.88,56.62,56.62,426800.0,33.3422,33.3891,33.2365,33.2365,426800.0
2007-06-13 15:30:00,56.62,57.0,56.62,56.95,718100.0,33.2365,33.4596,33.2365,33.4302,718100.0
2007-06-14 09:30:00,57.05,57.18,56.8,57.05,400500.0,33.4889,33.5652,33.3422,33.4889,400500.0
2007-06-14 10:00:00,57.07,57.28,57.04,57.26,566300.0,33.5007,33.6239,33.483,33.6122,566300.0
2007-06-14 10:30:00,57.26,57.48,57.25,57.44,425100.0,33.6122,33.7413,33.6063,33.7178,425100.0
2007-06-14 11:00:00,57.45,57.66,57.37,57.66,394700.0,33.7237,33.847,33.6768,33.847,394700.0
2007-06-14 11:30:00,57.66,57.77,57.47,57.47,487500.0,33.847,33.9116,33.7355,33.7355,487500.0
2007-06-14 12:00:00,57.49,57.69,57.45,57.62,355200.0,33.7472,33.8646,33.7237,33.8235,355200.0
2007-06-14 12:30:00,57.62,57.65,57.47,57.57,215300.0,33.8235,33.8411,33.7355,33.7942,215300.0
2007-06-14 13:00:00,57.56,57.62,57.47,57.53,207800.0,33.7883,33.8235,33.7355,33.7707,207800.0
2007-06-14 13:30:00,57.54,57.56,57.46,57.47,175000.0,33.7765,33.7883,33.7296,33.7355,175000.0
2007-06-14 14:00:00,57.48,57.48,57.37,57.43,321300.0,33.7413,33.7413,33.6768,33.712,321300.0
2007-06-14 14:30:00,57.43,57.62,57.42,57.53,263400.0,33.712,33.8235,33.7061,33.7707,263400.0
2007-06-14 15:00:00,57.52,57.58,57.49,57.49,241600.0,33.7648,33.8,33.7472,33.7472,241600.0
2007-06-14 15:30:00,57.49,57.54,57.35,57.42,602500.0,33.7472,33.7765,33.665,33.7061,602500.0
2007-06-15 09:30:00,58.0,58.27,57.78,58.02,1332300.0,34.0466,34.2051,33.9174,34.0583,1332300.0
2007-06-15 10:00:00,58.01,58.04,57.83,57.85,319700.0,34.0524,34.0701,33.9468,33.9585,319700.0
2007-06-15 10:30:00,57.85,58.05,57.84,58.04,296800.0,33.9585,34.0759,33.9527,34.0701,296800.0
2007-06-15 11:00:00,58.03,58.06,57.77,57.77,214300.0,34.0642,34.0818,33.9116,33.9116,214300.0
2007-06-15 11:30:00,57.77,58.0,57.7,57.79,244200.0,33.9116,34.0466,33.8705,33.9233,244200.0
2007-06-15 12:00:00,57.79,57.81,57.65,57.65,190000.0,33.9233,33.935,33.8411,33.8411,190000.0
2007-06-15 12:30:00,57.65,57.8,57.65,57.76,176900.0,33.8411,33.9292,33.8411,33.9057,176900.0
2007-06-15 13:00:00,57.76,57.77,57.57,57.7,169600.0,33.9057,33.9116,33.7942,33.8705,169600.0
2007-06-15 13:30:00,57.69,57.76,57.62,57.75,115800.0,33.8646,33.9057,33.8235,33.8998,115800.0
2007-06-15 14:00:00,57.75,57.76,57.55,57.63,167600.0,33.8998,33.9057,33.7824,33.8294,167600.0
2007-06-15 14:30:00,57.62,57.69,57.51,57.68,150300.0,33.8235,33.8646,33.7589,33.8587,150300.0
2007-06-15 15:00:00,57.68,57.76,57.64,57.7,263400.0,33.8587,33.9057,33.8352,33.8705,263400.0
2007-06-15 15:30:00,57.69,57.77,57.63,57.7,639100.0,33.8646,33.9116,33.8294,33.8705,639100.0
2007-06-18 09:30:00,57.72,58.0,57.31,57.46,248300.0,33.8822,34.0466,33.6415,33.7296,248300.0
2007-06-18 10:00:00,57.45,57.68,57.35,57.6,227100.0,33.7237,33.8587,33.665,33.8118,227100.0
2007-06-18 10:30:00,57.6,57.7,57.54,57.6,303700.0,33.8118,33.8705,33.7765,33.8118,303700.0
2007-06-18 11:00:00,57.61,57.72,57.58,57.72,204900.0,33.8176,33.8822,33.8,33.8822,204900.0
2007-06-18 11:30:00,57.71,57.84,57.62,57.64,196100.0,33.8763,33.9527,33.8235,33.8352,196100.0
2007-06-18 12:00:00,57.64,57.66,57.54,57.55,124400.0,33.8352,33.847,33.7765,33.7824,124400.0
2007-06-18 12:30:00,57.54,57.56,57.48,57.48,136100.0,33.7765,33.7883,33.7413,33.7413,136100.0
2007-06-18 13:00:00,57.48,57.48,57.38,57.38,134900.0,33.7413,33.7413,33.6826,33.6826,134900.0
2007-06-18 13:30:00,57.39,57.43,57.22,57.26,204900.0,33.6885,33.712,33.5887,33.6122,204900.0
2007-06-18 14:00:00,57.27,57.39,57.25,57.37,239400.0,33.6181,33.6885,33.6063,33.6768,239400.0
2007-06-18 14:30:00,57.38,57.44,57.33,57.39,155800.0,33.6826,33.7178,33.6533,33.6885,155800.0
2007-06-18 15:00:00,57.39,57.44,57.3,57.31,274200.0,33.6885,33.7178,33.6357,33.6415,274200.0
2007-06-18 15:30:00,57.31,57.41,57.29,57.41,412000.0,33.6415,33.7002,33.6298,33.7002,412000.0
2007-06-19 09:30:00,57.51,57.66,57.4,57.54,331300.0,33.7589,33.847,33.6944,33.7765,331300.0
2007-06-19 10:00:00,57.54,57.64,57.45,57.47,173800.0,33.7765,33.8352,33.7237,33.7355,173800.0
2007-06-19 10:30:00,57.48,57.65,57.45,57.64,262800.0,33.7413,33.8411,33.7237,33.8352,262800.0
2007-06-19 11:00:00,57.63,57.77,57.63,57.71,344100.0,33.8294,33.9116,33.8294,33.8763,344100.0
2007-06-19 11:30:00,57.72,57.77,57.67,57.7,171000.0,33.8822,33.9116,33.8529,33.8705,171000.0
2007-06-19 12:00:00,57.71,57.9,57.71,57.8,180300.0,33.8763,33.9879,33.8763,33.9292,180300.0
2007-06-19 12:30:00,57.8,57.88,57.7,57.75,155600.0,33.9292,33.9761,33.8705,33.8998,155600.0
2007-06-19 13:00:00,57.75,57.79,57.68,57.69,282900.0,33.8998,33.9233,33.8587,33.8646,282900.0
2007-06-19 13:30:00,57.68,57.75,57.65,57.65,631800.0,33.8587,33.8998,33.8411,33.8411,631800.0
2007-06-19 14:00:00,57.66,57.76,57.64,57.74,319400.0,33.847,33.9057,33.8352,33.894,319400.0
2007-06-19 14:30:00,57.73,57.85,57.7,57.73,261200.0,33.8881,33.9585,33.8705,33.8881,261200.0
2007-06-19 15:00:00,57.73,57.87,57.69,57.75,312600.0,33.8881,33.9703,33.8646,33.8998,312600.0
2007-06-19 15:30:00,57.75,57.83,57.74,57.76,436700.0,33.8998,33.9468,33.894,33.9057,436700.0
2007-06-20 09:30:00,57.58,57.93,57.46,57.46,403500.0,33.8,34.0055,33.7296,33.7296,403500.0
2007-06-20 10:00:00,57.47,57.54,57.25,57.5,350000.0,33.7355,33.7765,33.6063,33.7531,350000.0
2007-06-20 10:30:00,57.51,57.64,57.41,57.48,292400.0,33.7589,33.8352,33.7002,33.7413,292400.0
2007-06-20 11:00:00,57.47,57.55,57.41,57.49,241700.0,33.7355,33.7824,33.7002,33.7472,241700.0
2007-06-20 11:30:00,57.49,57.53,57.3,57.4,354200.0,33.7472,33.7707,33.6357,33.6944,354200.0
2007-06-20 12:00:00,57.4,57.41,57.28,57.3,351800.0,33.6944,33.7002,33.6239,33.6357,351800.0
2007-06-20 12:30:00,57.3,57.32,57.25,57.3,177500.0,33.6357,33.6474,33.6063,33.6357,177500.0
2007-06-20 13:00:00,57.3,57.31,57.05,57.1,278000.0,33.6357,33.6415,33.4889,33.5183,278000.0
2007-06-20 13:30:00,57.1,57.11,56.97,56.99,235600.0,33.5183,33.5241,33.442,33.4537,235600.0
2007-06-20 14:00:00,56.97,57.25,56.95,56.97,351000.0,33.442,33.6063,33.4302,33.442,351000.0
2007-06-20 14:30:00,56.97,57.06,56.87,57.05,232800.0,33.442,33.4948,33.3833,33.4889,232800.0
2007-06-20 15:00:00,57.04,57.05,56.92,56.97,310000.0,33.483,33.4889,33.4126,33.442,310000.0
2007-06-20 15:30:00,56.96,56.97,56.7,56.7,896500.0,33.4361,33.442,33.2835,33.2835,896500.0
2007-06-21 09:30:00,56.94,56.94,56.15,56.26,426000.0,33.4243,33.4243,32.9606,33.0252,426000.0
2007-06-21 10:00:00,56.24,56.68,56.1,56.56,399500.0,33.0134,33.2717,32.9313,33.2013,399500.0
2007-06-21 10:30:00,56.55,56.68,56.44,56.58,356600.0,33.1954,33.2717,33.1308,33.213,356600.0
2007-06-21 11:00:00,56.59,56.63,56.49,56.61,235700.0,33.2189,33.2424,33.1602,33.2306,235700.0
2007-06-21 11:30:00,56.61,56.65,56.5,56.6,244500.0,33.2306,33.2541,33.1661,33.2248,244500.0
2007-06-21 12:00:00,56.59,56.74,56.5,56.55,322900.0,33.2189,33.3069,33.1661,33.1954,322900.0
2007-06-21 12:30:00,56.55,56.63,56.47,56.59,208100.0,33.1954,33.2424,33.1484,33.2189,208100.0
2007-06-21 13:00:00,56.6,56.83,56.6,56.78,207700.0,33.2248,33.3598,33.2248,33.3304,207700.0
2007-06-21 13:30:00,56.8,56.93,56.74,56.91,274100.0,33.3422,33.4185,33.3069,33.4067,274100.0
2007-06-21 14:00:00,56.92,56.94,56.76,56.79,306700.0,33.4126,33.4243,33.3187,33.3363,306700.0
2007-06-21 14:30:00,56.78,56.88,56.69,56.82,337200.0,33.3304,33.3891,33.2776,33.3539,337200.0
2007-06-21 15:00:00,56.82,56.89,56.75,56.77,176300.0,33.3539,33.395,33.3128,33.3246,176300.0
2007-06-21 15:30:00,56.78,56.88,56.73,56.87,298200.0,33.3304,33.3891,33.3011,33.3833,298200.0
2007-06-22 09:30:00,56.66,56.77,56.41,56.41,430100.0,33.26,33.3246,33.1132,33.1132,430100.0
2007-06-22 10:00:00,56.43,56.43,56.1,56.12,362400.0,33.125,33.125,32.9313,32.943,362400.0
2007-06-22 10:30:00,56.11,56.5,56.05,56.42,320500.0,32.9371,33.1661,32.9019,33.1191,320500.0
2007-06-22 11:00:00,56.42,56.43,56.29,56.3,203400.0,33.1191,33.125,33.0428,33.0487,203400.0
2007-06-22 11:30:00,56.29,56.32,56.14,56.18,271600.0,33.0428,33.0604,32.9547,32.9782,271600.0
2007-06-22 12:00:00,56.18,56.24,55.85,55.86,480400.0,32.9782,33.0134,32.7845,32.7904,480400.0
2007-06-22 12:30:00,55.86,56.0,55.72,55.89,289200.0,32.7904,32.8726,32.7082,32.808,289200.0
2007-06-22 13:00:00,55.9,55.9,55.73,55.8,421400.0,32.8139,32.8139,32.7141,32.7552,421400.0
2007-06-22 13:30:00,55.8,55.91,55.73,55.85,313600.0,32.7552,32.8197,32.7141,32.7845,313600.0
2007-06-22 14:00:00,55.84,55.87,55.74,55.85,195200.0,32.7786,32.7962,32.7199,32.7845,195200.0
2007-06-22 14:30:00,55.86,55.99,55.79,55.87,326300.0,32.7904,32.8667,32.7493,32.7962,326300.0
2007-06-22 15:00:00,55.88,55.95,55.82,55.85,220900.0,32.8021,32.8432,32.7669,32.7845,220900.0
2007-06-22 15:30:00,55.84,55.92,55.58,55.85,805300.0,32.7786,32.8256,32.626,32.7845,805300.0
2007-06-25 09:30:00,56.24,56.24,55.76,55.79,347700.0,33.0134,33.0134,32.7317,32.7493,347700.0
2007-06-25 10:00:00,55.79,56.0,55.76,55.96,402000.0,32.7493,32.8726,32.7317,32.8491,402000.0
2007-06-25 10:30:00,55.95,56.07,55.91,56.07,514900.0,32.8432,32.9136,32.8197,32.9136,514900.0
2007-06-25 11:00:00,56.08,56.21,56.07,56.19,413400.0,32.9195,32.9958,32.9136,32.9841,413400.0
2007-06-25 11:30:00,56.17,56.25,56.15,56.15,239800.0,32.9723,33.0193,32.9606,32.9606,239800.0
2007-06-25 12:00:00,56.14,56.35,56.14,56.2,212400.0,32.9547,33.078,32.9547,32.99,212400.0
2007-06-25 12:30:00,56.19,56.26,56.07,56.1,201900.0,32.9841,33.0252,32.9136,32.9313,201900.0
2007-06-25 13:00:00,56.1,56.1,55.91,55.92,274500.0,32.9313,32.9313,32.8197,32.8256,274500.0
2007-06-25 13:30:00,55.93,56.06,55.75,55.75,472400.0,32.8315,32.9078,32.7258,32.7258,472400.0
2007-06-25 14:00:00,55.76,55.84,55.69,55.71,288900.0,32.7317,32.7786,32.6906,32.7023,288900.0
2007-06-25 14:30:00,55.71,56.06,55.35,55.38,1026700.0,32.7023,32.9078,32.491,32.5086,1026700.0
2007-06-25 15:00:00,55.38,55.87,55.3,55.51,588900.0,32.5086,32.7962,32.4616,32.5849,588900.0
2007-06-25 15:30:00,55.52,55.66,55.37,55.46,709900.0,32.5908,32.673,32.5027,32.5556,709900.0
2007-06-26 09:30:00,55.84,55.89,55.38,55.66,356600.0,32.7786,32.808,32.5086,32.673,356600.0
2007-06-26 10:00:00,55.67,55.8,55.52,55.56,467100.0,32.6788,32.7552,32.5908,32.6143,467100.0
2007-06-26 10:30:00,55.56,55.93,55.56,55.65,367000.0,32.6143,32.8315,32.6143,32.6671,367000.0
2007-06-26 11:00:00,55.64,55.93,55.59,55.92,257700.0,32.6612,32.8315,32.6319,32.8256,257700.0
2007-06-26 11:30:00,55.91,56.08,55.86,56.0,273500.0,32.8197,32.9195,32.7904,32.8726,273500.0
2007-06-26 12:00:00,56.01,56.06,55.93,55.94,168800.0,32.8784,32.9078,32.8315,32.8373,168800.0
2007-06-26 12:30:00,55.95,56.03,55.81,55.96,322100.0,32.8432,32.8902,32.761,32.8491,322100.0
2007-06-26 13:00:00,55.97,56.05,55.93,55.96,243800.0,32.8549,32.9019,32.8315,32.8491,243800.0
2007-06-26 13:30:00,55.95,55.99,55.78,55.91,412700.0,32.8432,32.8667,32.7434,32.8197,412700.0
2007-06-26 14:00:00,55.91,56.0,55.8,55.9,383000.0,32.8197,32.8726,32.7552,32.8139,383000.0
2007-06-26 14:30:00,55.89,55.96,55.8,55.89,553400.0,32.808,32.8491,32.7552,32.808,553400.0
2007-06-26 15:00:00,55.89,55.99,55.79,55.9,363600.0,32.808,32.8667,32.7493,32.8139,363600.0
2007-06-26 15:30:00,55.9,56.0,55.87,55.89,612900.0,32.8139,32.8726,32.7962,32.808,612900.0
2007-06-27 09:30:00,55.41,55.95,55.4,55.84,452700.0,32.5262,32.8432,32.5203,32.7786,452700.0
2007-06-27 10:00:00,55.84,56.05,55.75,56.02,501400.0,32.7786,32.9019,32.7258,32.8843,501400.0
2007-06-27 10:30:00,56.02,56.16,55.98,56.08,527700.0,32.8843,32.9665,32.8608,32.9195,527700.0
2007-06-27 11:00:00,56.08,56.2,56.0,56.11,349800.0,32.9195,32.99,32.8726,32.9371,349800.0
2007-06-27 11:30:00,56.11,56.15,55.97,55.97,281000.0,32.9371,32.9606,32.8549,32.8549,281000.0
2007-06-27 12:00:00,55.98,56.12,55.98,56.03,256100.0,32.8608,32.943,32.8608,32.8902,256100.0
2007-06-27 12:30:00,56.03,56.14,56.0,56.09,223500.0,32.8902,32.9547,32.8726,32.9254,223500.0
2007-06-27 13:00:00,56.09,56.14,56.0,56.07,190200.0,32.9254,32.9547,32.8726,32.9136,190200.0
2007-06-27 13:30:00,56.07,56.11,56.0,56.08,219400.0,32.9136,32.9371,32.8726,32.9195,219400.0
2007-06-27 14:00:00,56.08,56.16,55.99,56.11,459700.0,32.9195,32.9665,32.8667,32.9371,459700.0
2007-06-27 14:30:00,56.12,56.13,56.07,56.09,265700.0,32.943,32.9489,32.9136,32.9254,265700.0
2007-06-27 15:00:00,56.09,56.14,56.06,56.13,398900.0,32.9254,32.9547,32.9078,32.9489,398900.0
2007-06-27 15:30:00,56.12,56.4,56.12,56.3,752800.0,32.943,33.1074,32.943,33.0487,752800.0
2007-06-28 09:30:00,56.37,56.7,56.2,56.37,366800.0,33.0897,33.2835,32.99,33.0897,366800.0
2007-06-28 10:00:00,56.39,56.54,56.1,56.11,243100.0,33.1015,33.1895,32.9313,32.9371,243100.0
2007-06-28 10:30:00,56.12,56.34,56.1,56.27,179800.0,32.943,33.0721,32.9313,33.031,179800.0
2007-06-28 11:00:00,56.27,56.3,56.18,56.3,138600.0,33.031,33.0487,32.9782,33.0487,138600.0
2007-06-28 11:30:00,56.3,56.42,56.27,56.42,142900.0,33.0487,33.1191,33.031,33.1191,142900.0
2007-06-28 12:00:00,56.42,56.59,56.42,56.46,149200.0,33.1191,33.2189,33.1191,33.1426,149200.0
2007-06-28 12:30:00,56.46,56.63,56.45,56.56,118900.0,33.1426,33.2424,33.1367,33.2013,118900.0
2007-06-28 13:00:00,56.56,56.56,56.44,56.47,132500.0,33.2013,33.2013,33.1308,33.1484,132500.0
2007-06-28 13:30:00,56.47,56.6,56.42,56.51,126600.0,33.1484,33.2248,33.1191,33.1719,126600.0
2007-06-28 14:00:00,56.51,56.62,56.25,56.43,172300.0,33.1719,33.2365,33.0193,33.125,172300.0
2007-06-28 14:30:00,56.42,56.5,56.17,56.39,377400.0,33.1191,33.1661,32.9723,33.1015,377400.0
2007-06-28 15:00:00,56.39,56.43,56.27,56.39,346400.0,33.1015,33.125,33.031,33.1015,346400.0
2007-06-28 15:30:00,56.39,56.45,56.13,56.2,664600.0,33.1015,33.1367,32.9489,32.99,664600.0
2007-06-29 09:30:00,56.02,56.28,55.71,56.19,374300.0,32.8843,33.0369,32.7023,32.9841,374300.0
2007-06-29 10:00:00,56.18,56.32,56.15,56.29,254900.0,32.9782,33.0604,32.9606,33.0428,254900.0
2007-06-29 10:30:00,56.29,56.38,56.21,56.31,233400.0,33.0428,33.0956,32.9958,33.0545,233400.0
2007-06-29 11:00:00,56.32,56.38,56.1,56.38,348200.0,33.0604,33.0956,32.9313,33.0956,348200.0
2007-06-29 11:30:00,56.37,56.41,56.31,56.33,170500.0,33.0897,33.1132,33.0545,33.0663,170500.0
2007-06-29 12:00:00,56.32,56.32,56.05,56.19,224500.0,33.0604,33.0604,32.9019,32.9841,224500.0
2007-06-29 12:30:00,56.18,56.19,56.0,56.02,146200.0,32.9782,32.9841,32.8726,32.8843,146200.0
2007-06-29 13:00:00,56.02,56.07,55.9,56.0,102600.0,32.8843,32.9136,32.8139,32.8726,102600.0
2007-06-29 13:30:00,56.0,56.2,55.98,56.15,171300.0,32.8726,32.99,32.8608,32.9606,171300.0
2007-06-29 14:00:00,56.15,56.17,55.88,55.92,289400.0,32.9606,32.9723,32.8021,32.8256,289400.0
2007-06-29 14:30:00,55.92,55.96,55.84,55.9,339100.0,32.8256,32.8491,32.7786,32.8139,339100.0
2007-06-29 15:00:00,55.9,55.96,55.52,55.57,462400.0,32.8139,32.8491,32.5908,32.6201,462400.0
2007-06-29 15:30:00,55.56,56.0,55.54,55.86,673500.0,32.6143,32.8726,32.6025,32.7904,673500.0
2007-07-02 09:30:00,56.24,56.38,56.04,56.35,310700.0,33.0134,33.0956,32.896,33.078,310700.0
2007-07-02 10:00:00,56.36,56.67,56.35,56.45,424200.0,33.0839,33.2659,33.078,33.1367,424200.0
2007-07-02 10:30:00,56.45,56.48,56.32,56.39,209300.0,33.1367,33.1543,33.0604,33.1015,209300.0
2007-07-02 11:00:00,56.41,56.5,56.29,56.34,177500.0,33.1132,33.1661,33.0428,33.0721,177500.0
2007-07-02 11:30:00,56.34,56.5,56.34,56.42,196600.0,33.0721,33.1661,33.0721,33.1191,196600.0
2007-07-02 12:00:00,56.43,56.48,56.31,56.4,193700.0,33.125,33.1543,33.0545,33.1074,193700.0
2007-07-02 12:30:00,56.4,56.45,56.33,56.4,173400.0,33.1074,33.1367,33.0663,33.1074,173400.0
2007-07-02 13:00:00,56.4,56.54,56.4,56.45,227800.0,33.1074,33.1895,33.1074,33.1367,227800.0
2007-07-02 13:30:00,56.46,56.65,56.45,56.63,148800.0,33.1426,33.2541,33.1367,33.2424,148800.0
2007-07-02 14:00:00,56.62,56.65,56.54,56.56,164600.0,33.2365,33.2541,33.1895,33.2013,164600.0
2007-07-02 14:30:00,56.56,56.67,56.49,56.66,238900.0,33.2013,33.2659,33.1602,33.26,238900.0
2007-07-02 15:00:00,56.66,56.67,56.57,56.65,329900.0,33.26,33.2659,33.2071,33.2541,329900.0
2007-07-02 15:30:00,56.65,56.73,56.54,56.73,568200.0,33.2541,33.3011,33.1895,33.3011,568200.0
2007-07-03 09:30:00,56.97,57.0,56.85,56.98,255700.0,33.442,33.4596,33.3715,33.4478,255700.0
2007-07-03 10:00:00,56.97,57.0,56.8,56.83,179900.0,33.442,33.4596,33.3422,33.3598,179900.0
2007-07-03 10:30:00,56.83,56.85,56.6,56.6,172500.0,33.3598,33.3715,33.2248,33.2248,172500.0
2007-07-03 11:00:00,56.61,56.72,56.55,56.72,225900.0,33.2306,33.2952,33.1954,33.2952,225900.0
2007-07-03 11:30:00,56.72,56.8,56.71,56.77,163900.0,33.2952,33.3422,33.2893,33.3246,163900.0
2007-07-03 12:00:00,56.77,56.9,56.75,56.85,164500.0,33.3246,33.4009,33.3128,33.3715,164500.0
2007-07-03 12:30:00,56.84,56.85,56.65,56.77,247900.0,33.3656,33.3715,33.2541,33.3246,247900.0
2007-07-05 09:30:00,56.82,56.96,56.42,56.84,251500.0,33.3539,33.4361,33.1191,33.3656,251500.0
2007-07-05 10:00:00,56.85,56.92,56.7,56.73,179400.0,33.3715,33.4126,33.2835,33.3011,179400.0
2007-07-05 10:30:00,56.73,56.87,56.6,56.6,208800.0,33.3011,33.3833,33.2248,33.2248,208800.0
2007-07-05 11:00:00,56.6,56.76,56.46,56.68,214800.0,33.2248,33.3187,33.1426,33.2717,214800.0
2007-07-05 11:30:00,56.68,56.75,56.53,56.57,146800.0,33.2717,33.3128,33.1837,33.2071,146800.0
2007-07-05 12:00:00,56.57,56.67,56.47,56.48,140000.0,33.2071,33.2659,33.1484,33.1543,140000.0
2007-07-05 12:30:00,56.49,56.55,56.41,56.5,165300.0,33.1602,33.1954,33.1132,33.1661,165300.0
2007-07-05 13:00:00,56.5,56.58,56.42,56.57,101500.0,33.1661,33.213,33.1191,33.2071,101500.0
2007-07-05 13:30:00,56.57,56.74,56.57,56.58,105200.0,33.2071,33.3069,33.2071,33.213,105200.0
2007-07-05 14:00:00,56.58,56.72,56.56,56.62,170400.0,33.213,33.2952,33.2013,33.2365,170400.0
2007-07-05 14:30:00,56.61,56.67,56.55,56.62,229100.0,33.2306,33.2659,33.1954,33.2365,229100.0
2007-07-05 15:00:00,56.61,56.64,56.57,56.6,246400.0,33.2306,33.2482,33.2071,33.2248,246400.0
2007-07-05 15:30:00,56.6,56.64,56.54,56.57,271500.0,33.2248,33.2482,33.1895,33.2071,271500.0
2007-07-06 09:30:00,56.66,56.66,56.3,56.39,285500.0,33.26,33.26,33.0487,33.1015,285500.0
2007-07-06 10:00:00,56.39,56.65,56.39,56.54,253400.0,33.1015,33.2541,33.1015,33.1895,253400.0
2007-07-06 10:30:00,56.55,56.57,56.37,56.37,189200.0,33.1954,33.2071,33.0897,33.0897,189200.0
2007-07-06 11:00:00,56.38,56.43,56.35,56.36,190800.0,33.0956,33.125,33.078,33.0839,190800.0
2007-07-06 11:30:00,56.36,56.41,56.32,56.32,207600.0,33.0839,33.1132,33.0604,33.0604,207600.0
2007-07-06 12:00:00,56.32,56.35,56.2,56.28,149100.0,33.0604,33.078,32.99,33.0369,149100.0
2007-07-06 12:30:00,56.28,56.38,56.24,56.37,121100.0,33.0369,33.0956,33.0134,33.0897,121100.0
2007-07-06 13:00:00,56.37,56.4,56.33,56.4,171300.0,33.0897,33.1074,33.0663,33.1074,171300.0
2007-07-06 13:30:00,56.39,56.43,56.29,56.4,129900.0,33.1015,33.125,33.0428,33.1074,129900.0
2007-07-06 14:00:00,56.4,56.48,56.35,56.4,241000.0,33.1074,33.1543,33.078,33.1074,241000.0
2007-07-06 14:30:00,56.39,56.49,56.39,56.43,173400.0,33.1015,33.1602,33.1015,33.125,173400.0
2007-07-06 15:00:00,56.43,56.71,56.43,56.71,343100.0,33.125,33.2893,33.125,33.2893,343100.0
2007-07-06 15:30:00,56.71,56.76,56.52,56.63,640200.0,33.2893,33.3187,33.1778,33.2424,640200.0
2007-07-09 09:30:00,56.78,56.88,56.12,56.27,626400.0,33.3304,33.3891,32.943,33.031,626400.0
2007-07-09 10:00:00,56.26,56.51,56.25,56.39,209200.0,33.0252,33.1719,33.0193,33.1015,209200.0
2007-07-09 10:30:00,56.38,56.4,56.08,56.22,592800.0,33.0956,33.1074,32.9195,33.0017,592800.0
2007-07-09 11:00:00,56.22,56.27,56.06,56.12,231200.0,33.0017,33.031,32.9078,32.943,231200.0
2007-07-09 11:30:00,56.13,56.18,56.05,56.18,287300.0,32.9489,32.9782,32.9019,32.9782,287300.0
2007-07-09 12:00:00,56.18,56.2,56.12,56.14,142500.0,32.9782,32.99,32.943,32.9547,142500.0
2007-07-09 12:30:00,56.14,56.26,56.08,56.25,254100.0,32.9547,33.0252,32.9195,33.0193,254100.0
2007-07-09 13:00:00,56.25,56.25,56.15,56.23,270400.0,33.0193,33.0193,32.9606,33.0076,270400.0
2007-07-09 13:30:00,56.23,56.23,56.16,56.17,187900.0,33.0076,33.0076,32.9665,32.9723,187900.0
2007-07-09 14:00:00,56.18,56.18,56.06,56.09,230500.0,32.9782,32.9782,32.9078,32.9254,230500.0
2007-07-09 14:30:00,56.09,56.19,56.06,56.17,310900.0,32.9254,32.9841,32.9078,32.9723,310900.0
2007-07-09 15:00:00,56.17,56.17,56.02,56.03,458000.0,32.9723,32.9723,32.8843,32.8902,458000.0
2007-07-09 15:30:00,56.03,56.12,55.99,55.99,755000.0,32.8902,32.943,32.8667,32.8667,755000.0
2007-07-10 09:30:00,55.7,55.96,55.65,55.91,467600.0,32.6965,32.8491,32.6671,32.8197,467600.0
2007-07-10 10:00:00,55.9,55.98,55.8,55.9,251800.0,32.8139,32.8608,32.7552,32.8139,251800.0
2007-07-10 10:30:00,55.9,55.9,55.71,55.8,292700.0,32.8139,32.8139,32.7023,32.7552,292700.0
2007-07-10 11:00:00,55.8,55.95,55.79,55.83,284800.0,32.7552,32.8432,32.7493,32.7728,284800.0
2007-07-10 11:30:00,55.82,55.9,55.81,55.84,146400.0,32.7669,32.8139,32.761,32.7786,146400.0
2007-07-10 12:00:00,55.85,55.9,55.78,55.84,199900.0,32.7845,32.8139,32.7434,32.7786,199900.0
2007-07-10 12:30:00,55.85,55.98,55.83,55.97,130400.0,32.7845,32.8608,32.7728,32.8549,130400.0
2007-07-10 13:00:00,55.97,56.05,55.81,55.86,234200.0,32.8549,32.9019,32.761,32.7904,234200.0
2007-07-10 13:30:00,55.86,55.95,55.63,55.68,418100.0,32.7904,32.8432,32.6554,32.6847,418100.0
2007-07-10 14:00:00,55.69,55.75,55.61,55.69,284000.0,32.6906,32.7258,32.6436,32.6906,284000.0
2007-07-10 14:30:00,55.69,55.7,55.58,55.65,256100.0,32.6906,32.6965,32.626,32.6671,256100.0
2007-07-10 15:00:00,55.64,55.67,55.5,55.6,263200.0,32.6612,32.6788,32.579,32.6377,263200.0
2007-07-10 15:30:00,55.59,55.6,55.42,55.45,591500.0,32.6319,32.6377,32.5321,32.5497,591500.0
2007-07-11 09:30:00,55.29,55.65,55.29,55.4,251700.0,32.4558,32.6671,32.4558,32.5203,251700.0
2007-07-11 10:00:00,55.39,55.49,55.33,55.41,325200.0,32.5145,32.5732,32.4793,32.5262,325200.0
2007-07-11 10:30:00,55.41,55.44,55.15,55.29,373500.0,32.5262,32.5438,32.3736,32.4558,373500.0
2007-07-11 11:00:00,55.29,55.41,55.21,55.31,207600.0,32.4558,32.5262,32.4088,32.4675,207600.0
2007-07-11 11:30:00,55.3,55.59,55.28,55.58,202000.0,32.4616,32.6319,32.4499,32.626,202000.0
2007-07-11 12:00:00,55.59,55.66,55.49,55.56,260000.0,32.6319,32.673,32.5732,32.6143,260000.0
2007-07-11 12:30:00,55.58,55.66,55.56,55.61,151100.0,32.626,32.673,32.6143,32.6436,151100.0
2007-07-11 13:00:00,55.62,55.73,55.59,55.64,226900.0,32.6495,32.7141,32.6319,32.6612,226900.0
2007-07-11 13:30:00,55.64,55.82,55.59,55.64,162400.0,32.6612,32.7669,32.6319,32.6612,162400.0
2007-07-11 14:00:00,55.64,55.69,55.5,55.66,227200.0,32.6612,32.6906,32.579,32.673,227200.0
2007-07-11 14:30:00,55.66,55.72,55.44,55.49,244700.0,32.673,32.7082,32.5438,32.5732,244700.0
2007-07-11 15:00:00,55.48,55.67,55.47,55.65,205700.0,32.5673,32.6788,32.5614,32.6671,205700.0
2007-07-11 15:30:00,55.66,55.76,55.6,55.76,422500.0,32.673,32.7317,32.6377,32.7317,422500.0
2007-07-12 09:30:00,55.8,55.89,55.64,55.79,363400.0,32.7552,32.808,32.6612,32.7493,363400.0
2007-07-12 10:00:00,55.78,55.92,55.78,55.87,155800.0,32.7434,32.8256,32.7434,32.7962,155800.0
2007-07-12 10:30:00,55.87,55.98,55.87,55.95,183300.0,32.7962,32.8608,32.7962,32.8432,183300.0
2007-07-12 11:00:00,55.95,56.1,55.95,56.1,196300.0,32.8432,32.9313,32.8432,32.9313,196300.0
2007-07-12 11:30:00,56.1,56.15,55.76,56.09,306000.0,32.9313,32.9606,32.7317,32.9254,306000.0
2007-07-12 12:00:00,56.1,56.34,56.1,56.31,161500.0,32.9313,33.0721,32.9313,33.0545,161500.0
2007-07-12 12:30:00,56.32,56.4,56.16,56.35,313900.0,33.0604,33.1074,32.9665,33.078,313900.0
2007-07-12 13:00:00,56.37,56.4,56.33,56.38,104900.0,33.0897,33.1074,33.0663,33.0956,104900.0
2007-07-12 13:30:00,56.38,56.44,56.3,56.35,164300.0,33.0956,33.1308,33.0487,33.078,164300.0
2007-07-12 14:00:00,56.35,56.46,56.35,56.43,243400.0,33.078,33.1426,33.078,33.125,243400.0
2007-07-12 14:30:00,56.43,56.64,56.43,56.58,275300.0,33.125,33.2482,33.125,33.213,275300.0
2007-07-12 15:00:00,56.58,56.58,56.42,56.5,361100.0,33.213,33.213,33.1191,33.1661,361100.0
2007-07-12 15:30:00,56.5,56.91,56.49,56.81,1053300.0,33.1661,33.4067,33.1602,33.348,1053300.0
2007-07-13 09:30:00,57.1,57.1,56.53,56.61,306800.0,33.5183,33.5183,33.1837,33.2306,306800.0
2007-07-13 10:00:00,56.63,56.78,56.53,56.67,146000.0,33.2424,33.3304,33.1837,33.2659,146000.0
2007-07-13 10:30:00,56.67,56.99,56.66,56.95,154100.0,33.2659,33.4537,33.26,33.4302,154100.0
2007-07-13 11:00:00,56.94,57.1,56.81,56.93,320900.0,33.4243,33.5183,33.348,33.4185,320900.0
2007-07-13 11:30:00,56.95,56.95,56.81,56.88,127600.0,33.4302,33.4302,33.348,33.3891,127600.0
2007-07-13 12:00:00,56.88,56.88,56.68,56.76,155700.0,33.3891,33.3891,33.2717,33.3187,155700.0
2007-07-13 12:30:00,56.76,56.89,56.74,56.81,90400.0,33.3187,33.395,33.3069,33.348,90400.0
2007-07-13 13:00:00,56.81,56.92,56.8,56.84,106800.0,33.348,33.4126,33.3422,33.3656,106800.0
2007-07-13 13:30:00,56.84,56.94,56.84,56.89,109200.0,33.3656,33.4243,33.3656,33.395,109200.0
2007-07-13 14:00:00,56.89,57.0,56.84,56.99,197800.0,33.395,33.4596,33.3656,33.4537,197800.0
2007-07-13 14:30:00,56.99,57.12,56.97,57.12,297300.0,33.4537,33.53,33.442,33.53,297300.0
2007-07-13 15:00:00,57.11,57.14,57.05,57.14,251500.0,33.5241,33.5417,33.4889,33.5417,251500.0
2007-07-13 15:30:00,57.13,57.15,56.92,56.92,506800.0,33.5359,33.5476,33.4126,33.4126,506800.0
2007-07-16 09:30:00,56.64,57.24,56.64,57.1,307400.0,33.2482,33.6004,33.2482,33.5183,307400.0
2007-07-16 10:00:00,57.1,57.31,57.04,57.28,224100.0,33.5183,33.6415,33.483,33.6239,224100.0
2007-07-16 10:30:00,57.26,57.27,57.07,57.12,136200.0,33.6122,33.6181,33.5007,33.53,136200.0
2007-07-16 11:00:00,57.12,57.22,57.03,57.21,366000.0,33.53,33.5887,33.4772,33.5828,366000.0
2007-07-16 11:30:00,57.22,57.23,57.09,57.14,103200.0,33.5887,33.5946,33.5124,33.5417,103200.0
2007-07-16 12:00:00,57.14,57.14,57.04,57.08,73200.0,33.5417,33.5417,33.483,33.5065,73200.0
2007-07-16 12:30:00,57.09,57.17,57.09,57.13,102300.0,33.5124,33.5594,33.5124,33.5359,102300.0
2007-07-16 13:00:00,57.13,57.19,57.05,57.16,127600.0,33.5359,33.5711,33.4889,33.5535,127600.0
2007-07-16 13:30:00,57.17,57.18,56.97,57.0,159600.0,33.5594,33.5652,33.442,33.4596,159600.0
2007-07-16 14:00:00,57.0,57.05,56.92,57.01,346400.0,33.4596,33.4889,33.4126,33.4654,346400.0
2007-07-16 14:30:00,57.01,57.09,56.99,57.07,123100.0,33.4654,33.5124,33.4537,33.5007,123100.0
2007-07-16 15:00:00,57.06,57.15,57.02,57.12,174800.0,33.4948,33.5476,33.4713,33.53,174800.0
2007-07-16 15:30:00,57.12,57.12,56.89,56.92,722400.0,33.53,33.53,33.395,33.4126,722400.0
2007-07-17 09:30:00,56.66,56.8,56.34,56.72,311200.0,33.26,33.3422,33.0721,33.2952,311200.0
2007-07-17 10:00:00,56.7,56.76,56.65,56.71,205900.0,33.2835,33.3187,33.2541,33.2893,205900.0
2007-07-17 10:30:00,56.7,56.72,56.39,56.44,273900.0,33.2835,33.2952,33.1015,33.1308,273900.0
2007-07-17 11:00:00,56.43,56.59,56.39,56.51,257400.0,33.125,33.2189,33.1015,33.1719,257400.0
2007-07-17 11:30:00,56.5,56.56,56.36,56.38,147400.0,33.1661,33.2013,33.0839,33.0956,147400.0
2007-07-17 12:00:00,56.38,56.67,56.21,56.28,281700.0,33.0956,33.2659,32.9958,33.0369,281700.0
2007-07-17 12:30:00,56.27,56.54,56.24,56.29,203200.0,33.031,33.1895,33.0134,33.0428,203200.0
2007-07-17 13:00:00,56.28,56.34,56.22,56.22,144600.0,33.0369,33.0721,33.0017,33.0017,144600.0
2007-07-17 13:30:00,56.22,56.36,56.2,56.3,167600.0,33.0017,33.0839,32.99,33.0487,167600.0
2007-07-17 14:00:00,56.3,56.34,56.27,56.3,158700.0,33.0487,33.0721,33.031,33.0487,158700.0
2007-07-17 14:30:00,56.3,56.37,56.29,56.33,203200.0,33.0487,33.0897,33.0428,33.0663,203200.0
2007-07-17 15:00:00,56.33,56.42,56.27,56.39,361300.0,33.0663,33.1191,33.031,33.1015,361300.0
2007-07-17 15:30:00,56.4,56.48,56.32,56.41,618400.0,33.1074,33.1543,33.0604,33.1132,618400.0
2007-07-18 09:30:00,56.2,56.25,55.89,56.06,650300.0,32.99,33.0193,32.808,32.9078,650300.0
2007-07-18 10:00:00,56.05,56.21,55.95,56.2,425200.0,32.9019,32.9958,32.8432,32.99,425200.0
2007-07-18 10:30:00,56.19,56.2,55.99,56.05,311100.0,32.9841,32.99,32.8667,32.9019,311100.0
2007-07-18 11:00:00,56.05,56.11,55.87,55.91,309700.0,32.9019,32.9371,32.7962,32.8197,309700.0
2007-07-18 11:30:00,55.9,56.09,55.8,56.09,233700.0,32.8139,32.9254,32.7552,32.9254,233700.0
2007-07-18 12:00:00,56.07,56.15,55.76,55.91,360300.0,32.9136,32.9606,32.7317,32.8197,360300.0
2007-07-18 12:30:00,55.92,56.17,55.87,55.93,278900.0,32.8256,32.9723,32.7962,32.8315,278900.0
2007-07-18 13:00:00,55.93,56.18,55.91,56.04,247900.0,32.8315,32.9782,32.8197,32.896,247900.0
2007-07-18 13:30:00,56.04,56.1,55.88,55.9,288200.0,32.896,32.9313,32.8021,32.8139,288200.0
2007-07-18 14:00:00,55.9,56.08,55.76,55.84,386300.0,32.8139,32.9195,32.7317,32.7786,386300.0
2007-07-18 14:30:00,55.84,56.03,55.79,55.96,183100.0,32.7786,32.8902,32.7493,32.8491,183100.0
2007-07-18 15:00:00,55.99,55.99,55.84,55.92,319200.0,32.8667,32.8667,32.7786,32.8256,319200.0
2007-07-18 15:30:00,55.92,56.1,55.78,56.0,1037500.0,32.8256,32.9313,32.7434,32.8726,1037500.0
2007-07-19 09:30:00,56.21,56.33,56.08,56.32,400600.0,32.9958,33.0663,32.9195,33.0604,400600.0
2007-07-19 10:00:00,56.32,56.33,56.05,56.07,207800.0,33.0604,33.0663,32.9019,32.9136,207800.0
2007-07-19 10:30:00,56.06,56.19,55.94,56.13,314000.0,32.9078,32.9841,32.8373,32.9489,314000.0
2007-07-19 11:00:00,56.13,56.33,56.11,56.15,247100.0,32.9489,33.0663,32.9371,32.9606,247100.0
2007-07-19 11:30:00,56.15,56.21,56.09,56.18,180300.0,32.9606,32.9958,32.9254,32.9782,180300.0
2007-07-19 12:00:00,56.2,56.37,56.16,56.34,151900.0,32.99,33.0897,32.9665,33.0721,151900.0
2007-07-19 12:30:00,56.35,56.49,56.26,56.27,219000.0,33.078,33.1602,33.0252,33.031,219000.0
2007-07-19 13:00:00,56.29,56.31,56.16,56.2,162100.0,33.0428,33.0545,32.9665,32.99,162100.0
2007-07-19 13:30:00,56.2,56.38,56.19,56.34,112800.0,32.99,33.0956,32.9841,33.0721,112800.0
2007-07-19 14:00:00,56.34,56.34,55.84,55.89,585700.0,33.0721,33.0721,32.7786,32.808,585700.0
2007-07-19 14:30:00,55.89,56.08,55.81,56.08,510200.0,32.808,32.9195,32.761,32.9195,510200.0
2007-07-19 15:00:00,56.09,56.32,56.04,56.3,606800.0,32.9254,33.0604,32.896,33.0487,606800.0
2007-07-19 15:30:00,56.31,56.46,56.23,56.39,774700.0,33.0545,33.1426,33.0076,33.1015,774700.0
2007-07-20 09:30:00,55.76,56.54,55.76,56.15,1315200.0,32.7317,33.1895,32.7317,32.9606,1315200.0
2007-07-20 10:00:00,56.15,56.32,56.08,56.25,365200.0,32.9606,33.0604,32.9195,33.0193,365200.0
2007-07-20 10:30:00,56.23,56.37,56.17,56.31,308900.0,33.0076,33.0897,32.9723,33.0545,308900.0
2007-07-20 11:00:00,56.31,56.35,56.13,56.19,264100.0,33.0545,33.078,32.9489,32.9841,264100.0
2007-07-20 11:30:00,56.19,56.23,56.0,56.08,392500.0,32.9841,33.0076,32.8726,32.9195,392500.0
2007-07-20 12:00:00,56.09,56.17,55.88,55.91,328300.0,32.9254,32.9723,32.8021,32.8197,328300.0
2007-07-20 12:30:00,55.91,55.99,55.83,55.83,373600.0,32.8197,32.8667,32.7728,32.7728,373600.0
2007-07-20 13:00:00,55.84,55.95,55.83,55.9,381500.0,32.7786,32.8432,32.7728,32.8139,381500.0
2007-07-20 13:30:00,55.9,56.18,55.87,56.04,303200.0,32.8139,32.9782,32.7962,32.896,303200.0
2007-07-20 14:00:00,56.03,56.22,55.95,56.02,307400.0,32.8902,33.0017,32.8432,32.8843,307400.0
2007-07-20 14:30:00,56.01,56.04,55.95,56.02,300900.0,32.8784,32.896,32.8432,32.8843,300900.0
2007-07-20 15:00:00,56.03,56.09,55.97,56.08,339900.0,32.8902,32.9254,32.8549,32.9195,339900.0
2007-07-20 15:30:00,56.09,56.1,55.87,56.01,637200.0,32.9254,32.9313,32.7962,32.8784,637200.0
2007-07-23 09:30:00,56.42,56.78,56.3,56.44,392300.0,33.1191,33.3304,33.0487,33.1308,392300.0
2007-07-23 10:00:00,56.44,56.68,56.43,56.65,397500.0,33.1308,33.2717,33.125,33.2541,397500.0
2007-07-23 10:30:00,56.65,56.78,56.32,56.46,473300.0,33.2541,33.3304,33.0604,33.1426,473300.0
2007-07-23 11:00:00,56.48,56.94,56.47,56.87,352900.0,33.1543,33.4243,33.1484,33.3833,352900.0
2007-07-23 11:30:00,56.87,56.94,56.74,56.92,262200.0,33.3833,33.4243,33.3069,33.4126,262200.0
2007-07-23 12:00:00,56.93,56.99,56.88,56.89,229700.0,33.4185,33.4537,33.3891,33.395,229700.0
2007-07-23 12:30:00,56.9,56.94,56.87,56.88,184300.0,33.4009,33.4243,33.3833,33.3891,184300.0
2007-07-23 13:00:00,56.88,56.89,56.75,56.78,196400.0,33.3891,33.395,33.3128,33.3304,196400.0
2007-07-23 13:30:00,56.79,56.86,56.63,56.72,280100.0,33.3363,33.3774,33.2424,33.2952,280100.0
2007-07-23 14:00:00,56.72,56.76,56.5,56.7,330500.0,33.2952,33.3187,33.1661,33.2835,330500.0
2007-07-23 14:30:00,56.7,56.96,56.68,56.96,414300.0,33.2835,33.4361,33.2717,33.4361,414300.0
2007-07-23 15:00:00,56.95,56.96,56.73,56.93,375900.0,33.4302,33.4361,33.3011,33.4185,375900.0
2007-07-23 15:30:00,56.93,57.27,56.92,57.14,1642300.0,33.4185,33.6181,33.4126,33.5417,1642300.0
2007-07-24 09:30:00,58.11,58.86,57.93,58.55,2079700.0,34.1111,34.5514,34.0055,34.3694,2079700.0
2007-07-24 10:00:00,58.54,58.73,58.26,58.48,853500.0,34.3636,34.4751,34.1992,34.3283,853500.0
2007-07-24 10:30:00,58.5,58.66,58.27,58.38,1023800.0,34.3401,34.434,34.2051,34.2696,1023800.0
2007-07-24 11:00:00,58.38,58.5,58.25,58.26,629700.0,34.2696,34.3401,34.1933,34.1992,629700.0
2007-07-24 11:30:00,58.26,58.94,58.25,58.33,606900.0,34.1992,34.5984,34.1933,34.2403,606900.0
2007-07-24 12:00:00,58.33,58.54,58.28,58.52,488100.0,34.2403,34.3636,34.2109,34.3518,488100.0
2007-07-24 12:30:00,58.53,58.9,58.47,58.5,612100.0,34.3577,34.5749,34.3225,34.3401,612100.0
2007-07-24 13:00:00,58.49,58.54,58.25,58.37,320700.0,34.3342,34.3636,34.1933,34.2638,320700.0
2007-07-24 13:30:00,58.38,58.6,58.35,58.53,339500.0,34.2696,34.3988,34.252,34.3577,339500.0
2007-07-24 14:00:00,58.54,58.59,58.25,58.28,401700.0,34.3636,34.3929,34.1933,34.2109,401700.0
2007-07-24 14:30:00,58.28,58.3,57.91,57.97,482100.0,34.2109,34.2227,33.9937,34.029,482100.0
2007-07-24 15:00:00,57.97,57.98,57.41,57.54,945900.0,34.029,34.0348,33.7002,33.7765,945900.0
2007-07-24 15:30:00,57.54,57.67,57.15,57.23,1336800.0,33.7765,33.8529,33.5476,33.5946,1336800.0
2007-07-25 09:30:00,57.0,58.2,57.0,58.04,826200.0,33.4596,34.164,33.4596,34.0701,826200.0
2007-07-25 10:00:00,58.04,58.21,57.94,58.19,668200.0,34.0701,34.1698,34.0114,34.1581,668200.0
2007-07-25 10:30:00,58.19,58.43,57.88,58.37,736700.0,34.1581,34.299,33.9761,34.2638,736700.0
2007-07-25 11:00:00,58.34,58.49,58.04,58.44,370200.0,34.2462,34.3342,34.0701,34.3049,370200.0
2007-07-25 11:30:00,58.45,58.5,58.25,58.48,246300.0,34.3107,34.3401,34.1933,34.3283,246300.0
2007-07-25 12:00:00,58.49,58.74,58.47,58.69,545400.0,34.3342,34.481,34.3225,34.4516,545400.0
2007-07-25 12:30:00,58.68,58.72,58.47,58.58,348000.0,34.4457,34.4692,34.3225,34.387,348000.0
2007-07-25 13:00:00,58.58,58.69,58.37,58.39,382800.0,34.387,34.4516,34.2638,34.2755,382800.0
2007-07-25 13:30:00,58.39,58.46,58.05,58.3,393100.0,34.2755,34.3166,34.0759,34.2227,393100.0
2007-07-25 14:00:00,58.3,58.43,58.1,58.35,449000.0,34.2227,34.299,34.1053,34.252,449000.0
2007-07-25 14:30:00,58.35,58.36,58.03,58.12,636400.0,34.252,34.2579,34.0642,34.117,636400.0
2007-07-25 15:00:00,58.12,58.54,58.11,58.42,449900.0,34.117,34.3636,34.1111,34.2931,449900.0
2007-07-25 15:30:00,58.42,58.63,58.35,58.44,1041400.0,34.2931,34.4164,34.252,34.3049,1041400.0
2007-07-26 09:30:00,57.9,58.19,57.38,57.82,891800.0,33.9879,34.1581,33.6826,33.9409,891800.0
2007-07-26 10:00:00,57.78,58.0,57.47,57.66,587100.0,33.9174,34.0466,33.7355,33.847,587100.0
2007-07-26 10:30:00,57.65,57.7,57.35,57.4,484400.0,33.8411,33.8705,33.665,33.6944,484400.0
2007-07-26 11:00:00,57.4,57.41,57.2,57.37,387100.0,33.6944,33.7002,33.577,33.6768,387100.0
2007-07-26 11:30:00,57.38,57.56,57.16,57.5,424100.0,33.6826,33.7883,33.5535,33.7531,424100.0
2007-07-26 12:00:00,57.5,57.6,57.13,57.23,267500.0,33.7531,33.8118,33.5359,33.5946,267500.0
2007-07-26 12:30:00,57.23,57.59,57.04,57.35,269300.0,33.5946,33.8059,33.483,33.665,269300.0
2007-07-26 13:00:00,57.35,57.47,57.22,57.29,359900.0,33.665,33.7355,33.5887,33.6298,359900.0
2007-07-26 13:30:00,57.29,57.35,56.79,56.88,621000.0,33.6298,33.665,33.3363,33.3891,621000.0
2007-07-26 14:00:00,56.87,57.08,56.52,56.68,751500.0,33.3833,33.5065,33.1778,33.2717,751500.0
2007-07-26 14:30:00,56.7,56.98,56.56,56.68,525600.0,33.2835,33.4478,33.2013,33.2717,525600.0
2007-07-26 15:00:00,56.7,57.04,56.69,56.74,672100.0,33.2835,33.483,33.2776,33.3069,672100.0
2007-07-26 15:30:00,56.74,56.94,56.44,56.8,1388400.0,33.3069,33.4243,33.1308,33.3422,1388400.0
2007-07-27 09:30:00,56.49,56.6,55.84,56.41,698600.0,33.1602,33.2248,32.7786,33.1132,698600.0
2007-07-27 10:00:00,56.36,56.52,56.23,56.41,403200.0,33.0839,33.1778,33.0076,33.1132,403200.0
2007-07-27 10:30:00,56.43,56.46,56.01,56.17,298900.0,33.125,33.1426,32.8784,32.9723,298900.0
2007-07-27 11:00:00,56.17,56.34,56.03,56.14,323300.0,32.9723,33.0721,32.8902,32.9547,323300.0
2007-07-27 11:30:00,56.13,56.2,55.73,55.74,343900.0,32.9489,32.99,32.7141,32.7199,343900.0
2007-07-27 12:00:00,55.74,55.88,55.4,55.52,504500.0,32.7199,32.8021,32.5203,32.5908,504500.0
2007-07-27 12:30:00,55.51,55.62,55.33,55.41,280800.0,32.5849,32.6495,32.4793,32.5262,280800.0
2007-07-27 13:00:00,55.4,55.65,55.31,55.54,258900.0,32.5203,32.6671,32.4675,32.6025,258900.0
2007-07-27 13:30:00,55.53,55.77,55.48,55.66,372000.0,32.5967,32.7375,32.5673,32.673,372000.0
2007-07-27 14:00:00,55.66,55.78,55.38,55.5,453000.0,32.673,32.7434,32.5086,32.579,453000.0
2007-07-27 14:30:00,55.5,55.93,55.41,55.72,384800.0,32.579,32.8315,32.5262,32.7082,384800.0
2007-07-27 15:00:00,55.69,55.75,55.45,55.5,329100.0,32.6906,32.7258,32.5497,32.579,329100.0
2007-07-27 15:30:00,55.51,55.57,55.01,55.02,1136100.0,32.5849,32.6201,32.2914,32.2973,1136100.0
2007-07-30 09:30:00,54.94,55.06,54.58,54.81,603400.0,32.2503,32.3208,32.039,32.174,603400.0
2007-07-30 10:00:00,54.81,54.92,54.67,54.81,586500.0,32.174,32.2386,32.0918,32.174,586500.0
2007-07-30 10:30:00,54.8,54.87,54.56,54.57,548100.0,32.1681,32.2092,32.0273,32.0331,548100.0
2007-07-30 11:00:00,54.59,54.73,54.37,54.47,465700.0,32.0449,32.1271,31.9157,31.9744,465700.0
2007-07-30 11:30:00,54.48,54.5,54.25,54.39,282900.0,31.9803,31.992,31.8453,31.9275,282900.0
2007-07-30 12:00:00,54.37,54.52,54.34,54.49,264500.0,31.9157,32.0038,31.8981,31.9862,264500.0
2007-07-30 12:30:00,54.5,54.78,54.46,54.58,335200.0,31.992,32.1564,31.9686,32.039,335200.0
2007-07-30 13:00:00,54.59,54.7,54.51,54.56,183400.0,32.0449,32.1094,31.9979,32.0273,183400.0
2007-07-30 13:30:00,54.58,54.77,54.49,54.7,171600.0,32.039,32.1505,31.9862,32.1094,171600.0
2007-07-30 14:00:00,54.68,54.75,54.53,54.67,252400.0,32.0977,32.1388,32.0096,32.0918,252400.0
2007-07-30 14:30:00,54.64,54.7,54.57,54.62,442100.0,32.0742,32.1094,32.0331,32.0625,442100.0
2007-07-30 15:00:00,54.62,54.76,54.56,54.65,360300.0,32.0625,32.1447,32.0273,32.0801,360300.0
2007-07-30 15:30:00,54.66,54.87,54.55,54.73,848000.0,32.086,32.2092,32.0214,32.1271,848000.0
2007-07-31 09:30:00,55.2,55.25,54.6,54.98,678400.0,32.4029,32.4323,32.0507,32.2738,678400.0
2007-07-31 10:00:00,54.99,55.12,54.45,54.46,575100.0,32.2797,32.356,31.9627,31.9686,575100.0
2007-07-31 10:30:00,54.44,54.66,54.33,54.57,464600.0,31.9568,32.086,31.8922,32.0331,464600.0
2007-07-31 11:00:00,54.58,54.71,54.36,54.49,441400.0,32.039,32.1153,31.9099,31.9862,441400.0
2007-07-31 11:30:00,54.5,54.52,54.2,54.42,462500.0,31.992,32.0038,31.8159,31.9451,462500.0
2007-07-31 12:00:00,54.42,54.48,54.29,54.39,145000.0,31.9451,31.9803,31.8688,31.9275,145000.0
2007-07-31 12:30:00,54.4,54.45,54.28,54.38,183600.0,31.9333,31.9627,31.8629,31.9216,183600.0
2007-07-31 13:00:00,54.38,54.47,54.26,54.3,253600.0,31.9216,31.9744,31.8512,31.8746,253600.0
2007-07-31 13:30:00,54.3,54.35,54.12,54.34,249500.0,31.8746,31.904,31.769,31.8981,249500.0
2007-07-31 14:00:00,54.33,54.47,54.18,54.21,276600.0,31.8922,31.9744,31.8042,31.8218,276600.0
2007-07-31 14:30:00,54.22,54.25,53.97,54.1,538500.0,31.8277,31.8453,31.6809,31.7572,538500.0
2007-07-31 15:00:00,54.09,54.43,54.08,54.37,761900.0,31.7514,31.9509,31.7455,31.9157,761900.0
2007-07-31 15:30:00,54.37,54.45,54.03,54.03,998400.0,31.9157,31.9627,31.7161,31.7161,998400.0
2007-08-01 09:30:00,53.6,54.73,53.6,54.32,492400.0,31.4637,32.1271,31.4637,31.8864,492400.0
2007-08-01 10:00:00,54.3,54.5,54.13,54.2,534700.0,31.8746,31.992,31.7748,31.8159,534700.0
2007-08-01 10:30:00,54.23,54.3,53.98,54.06,551700.0,31.8335,31.8746,31.6868,31.7338,551700.0
2007-08-01 11:00:00,54.08,54.34,53.88,54.1,419100.0,31.7455,31.8981,31.6281,31.7572,419100.0
2007-08-01 11:30:00,54.06,54.25,53.95,54.17,365300.0,31.7338,31.8453,31.6692,31.7983,365300.0
2007-08-01 12:00:00,54.16,54.4,53.95,54.4,330100.0,31.7925,31.9333,31.6692,31.9333,330100.0
2007-08-01 12:30:00,54.4,54.51,54.22,54.34,157200.0,31.9333,31.9979,31.8277,31.8981,157200.0
2007-08-01 13:00:00,54.33,54.33,54.05,54.19,231600.0,31.8922,31.8922,31.7279,31.8101,231600.0
2007-08-01 13:30:00,54.18,54.27,53.9,54.08,213300.0,31.8042,31.857,31.6398,31.7455,213300.0
2007-08-01 14:00:00,54.08,54.18,53.93,53.95,327500.0,31.7455,31.8042,31.6574,31.6692,327500.0
2007-08-01 14:30:00,53.95,54.06,53.59,53.72,365600.0,31.6692,31.7338,31.4579,31.5342,365600.0
2007-08-01 15:00:00,53.74,53.92,53.53,53.84,552100.0,31.5459,31.6516,31.4226,31.6046,552100.0
2007-08-01 15:30:00,53.84,54.31,53.69,54.22,1187900.0,31.6046,31.8805,31.5166,31.8277,1187900.0
2007-08-02 09:30:00,54.23,54.45,54.17,54.43,474000.0,31.8335,31.9627,31.7983,31.9509,474000.0
2007-08-02 10:00:00,54.42,54.43,54.18,54.26,304800.0,31.9451,31.9509,31.8042,31.8512,304800.0
2007-08-02 10:30:00,54.27,54.43,54.19,54.19,332200.0,31.857,31.9509,31.8101,31.8101,332200.0
2007-08-02 11:00:00,54.2,54.48,54.07,54.46,364700.0,31.8159,31.9803,31.7396,31.9686,364700.0
2007-08-02 11:30:00,54.48,54.5,54.32,54.37,261800.0,31.9803,31.992,31.8864,31.9157,261800.0
2007-08-02 12:00:00,54.35,54.56,54.32,54.52,415300.0,31.904,32.0273,31.8864,32.0038,415300.0
2007-08-02 12:30:00,54.52,54.64,54.3,54.58,292800.0,32.0038,32.0742,31.8746,32.039,292800.0
2007-08-02 13:00:00,54.58,54.59,54.38,54.41,320500.0,32.039,32.0449,31.9216,31.9392,320500.0
2007-08-02 13:30:00,54.4,54.62,54.38,54.44,252400.0,31.9333,32.0625,31.9216,31.9568,252400.0
2007-08-02 14:00:00,54.44,54.5,54.33,54.39,233800.0,31.9568,31.992,31.8922,31.9275,233800.0
2007-08-02 14:30:00,54.4,54.5,54.36,54.41,305200.0,31.9333,31.992,31.9099,31.9392,305200.0
2007-08-02 15:00:00,54.42,54.89,54.37,54.86,407200.0,31.9451,32.221,31.9157,32.2034,407200.0
2007-08-02 15:30:00,54.85,54.92,54.47,54.6,735900.0,32.1975,32.2386,31.9744,32.0507,735900.0
2007-08-03 09:30:00,54.64,55.03,54.35,54.67,394900.0,32.0742,32.3032,31.904,32.0918,394900.0
2007-08-03 10:00:00,54.7,54.93,54.48,54.88,422800.0,32.1094,32.2445,31.9803,32.2151,422800.0
2007-08-03 10:30:00,54.88,54.94,54.68,54.72,463500.0,32.2151,32.2503,32.0977,32.1212,463500.0
2007-08-03 11:00:00,54.73,54.76,54.65,54.72,327500.0,32.1271,32.1447,32.0801,32.1212,327500.0
2007-08-03 11:30:00,54.74,55.08,54.68,55.05,429500.0,32.1329,32.3325,32.0977,32.3149,429500.0
2007-08-03 12:00:00,55.04,55.22,54.99,55.03,320600.0,32.309,32.4147,32.2797,32.3032,320600.0
2007-08-03 12:30:00,55.05,55.14,55.02,55.07,170300.0,32.3149,32.3677,32.2973,32.3266,170300.0
2007-08-03 13:00:00,55.08,55.23,55.02,55.2,177400.0,32.3325,32.4206,32.2973,32.4029,177400.0
2007-08-03 13:30:00,55.2,55.28,55.03,55.23,292200.0,32.4029,32.4499,32.3032,32.4206,292200.0
2007-08-03 14:00:00,55.24,55.29,54.81,54.85,377300.0,32.4264,32.4558,32.174,32.1975,377300.0
2007-08-03 14:30:00,54.86,54.98,54.81,54.87,313800.0,32.2034,32.2738,32.174,32.2092,313800.0
2007-08-03 15:00:00,54.88,54.92,54.54,54.54,388600.0,32.2151,32.2386,32.0155,32.0155,388600.0
2007-08-03 15:30:00,54.54,54.82,54.09,54.14,904400.0,32.0155,32.1799,31.7514,31.7807,904400.0
2007-08-06 09:30:00,54.27,54.93,54.13,54.61,551100.0,31.857,32.2445,31.7748,32.0566,551100.0
2007-08-06 10:00:00,54.61,54.96,54.61,54.91,464100.0,32.0566,32.2621,32.0566,32.2327,464100.0
2007-08-06 10:30:00,54.89,55.13,54.81,54.93,600000.0,32.221,32.3619,32.174,32.2445,600000.0
2007-08-06 11:00:00,54.92,55.14,54.71,55.14,382800.0,32.2386,32.3677,32.1153,32.3677,382800.0
2007-08-06 11:30:00,55.15,55.18,54.91,55.08,425200.0,32.3736,32.3912,32.2327,32.3325,425200.0
2007-08-06 12:00:00,55.08,55.44,55.04,55.39,348200.0,32.3325,32.5438,32.309,32.5145,348200.0
2007-08-06 12:30:00,55.39,55.62,55.3,55.54,351100.0,32.5145,32.6495,32.4616,32.6025,351100.0
2007-08-06 13:00:00,55.53,55.58,55.35,55.5,341200.0,32.5967,32.626,32.491,32.579,341200.0
2007-08-06 13:30:00,55.51,55.52,55.3,55.37,250600.0,32.5849,32.5908,32.4616,32.5027,250600.0
2007-08-06 14:00:00,55.35,55.77,55.33,55.6,655500.0,32.491,32.7375,32.4793,32.6377,655500.0
2007-08-06 14:30:00,55.6,55.99,55.6,55.86,521000.0,32.6377,32.8667,32.6377,32.7904,521000.0
2007-08-06 15:00:00,55.85,56.0,55.82,55.91,594100.0,32.7845,32.8726,32.7669,32.8197,594100.0
2007-08-06 15:30:00,55.9,56.27,55.85,56.23,1125200.0,32.8139,33.031,32.7845,33.0076,1125200.0
2007-08-07 09:30:00,55.84,56.23,55.82,56.03,407200.0,32.7786,33.0076,32.7669,32.8902,407200.0
2007-08-07 10:00:00,56.03,56.27,56.01,56.25,539500.0,32.8902,33.031,32.8784,33.0193,539500.0
2007-08-07 10:30:00,56.25,56.33,56.16,56.27,294700.0,33.0193,33.0663,32.9665,33.031,294700.0
2007-08-07 11:00:00,56.27,56.64,56.25,56.62,324500.0,33.031,33.2482,33.0193,33.2365,324500.0
2007-08-07 11:30:00,56.63,56.92,56.63,56.74,346300.0,33.2424,33.4126,33.2424,33.3069,346300.0
2007-08-07 12:00:00,56.73,56.86,56.68,56.8,393300.0,33.3011,33.3774,33.2717,33.3422,393300.0
2007-08-07 12:30:00,56.79,56.89,56.64,56.67,338400.0,33.3363,33.395,33.2482,33.2659,338400.0
2007-08-07 13:00:00,56.67,56.87,56.67,56.79,167500.0,33.2659,33.3833,33.2659,33.3363,167500.0
2007-08-07 13:30:00,56.78,56.85,56.75,56.8,231700.0,33.3304,33.3715,33.3128,33.3422,231700.0
2007-08-07 14:00:00,56.8,56.81,56.41,56.57,471400.0,33.3422,33.348,33.1132,33.2071,471400.0
2007-08-07 14:30:00,56.59,57.07,56.43,57.0,767200.0,33.2189,33.5007,33.125,33.4596,767200.0
2007-08-07 15:00:00,57.01,57.33,56.81,57.06,836800.0,33.4654,33.6533,33.348,33.4948,836800.0
2007-08-07 15:30:00,57.07,57.26,56.43,56.53,994700.0,33.5007,33.6122,33.125,33.1837,994700.0
2007-08-08 09:30:00,56.79,57.41,56.6,57.36,526600.0,33.3363,33.7002,33.2248,33.6709,526600.0
2007-08-08 10:00:00,57.37,57.44,57.23,57.34,303100.0,33.6768,33.7178,33.5946,33.6591,303100.0
2007-08-08 10:30:00,57.34,57.48,57.2,57.44,269000.0,33.6591,33.7413,33.577,33.7178,269000.0
2007-08-08 11:00:00,57.44,57.52,57.29,57.46,265000.0,33.7178,33.7648,33.6298,33.7296,265000.0
2007-08-08 11:30:00,57.47,57.6,57.33,57.41,212200.0,33.7355,33.8118,33.6533,33.7002,212200.0
2007-08-08 12:00:00,57.4,57.5,57.27,57.32,377900.0,33.6944,33.7531,33.6181,33.6474,377900.0
2007-08-08 12:30:00,57.34,57.39,57.23,57.29,364100.0,33.6591,33.6885,33.5946,33.6298,364100.0
2007-08-08 13:00:00,57.3,57.49,57.24,57.46,217200.0,33.6357,33.7472,33.6004,33.7296,217200.0
2007-08-08 13:30:00,57.46,57.65,57.37,57.53,278700.0,33.7296,33.8411,33.6768,33.7707,278700.0
2007-08-08 14:00:00,57.53,57.87,57.46,57.78,269800.0,33.7707,33.9703,33.7296,33.9174,269800.0
2007-08-08 14:30:00,57.77,57.9,57.67,57.68,372700.0,33.9116,33.9879,33.8529,33.8587,372700.0
2007-08-08 15:00:00,57.69,57.76,57.45,57.76,518600.0,33.8646,33.9057,33.7237,33.9057,518600.0
2007-08-08 15:30:00,57.78,58.43,57.55,58.34,1156800.0,33.9174,34.299,33.7824,34.2462,1156800.0
2007-08-09 09:30:00,58.22,58.39,57.55,57.9,645400.0,34.1757,34.2755,33.7824,33.9879,645400.0
2007-08-09 10:00:00,57.93,58.45,57.85,58.2,558400.0,34.0055,34.3107,33.9585,34.164,558400.0
2007-08-09 10:30:00,58.2,58.37,57.93,58.18,587000.0,34.164,34.2638,34.0055,34.1522,587000.0
2007-08-09 11:00:00,58.17,58.34,58.13,58.2,551100.0,34.1464,34.2462,34.1229,34.164,551100.0
2007-08-09 11:30:00,58.19,58.48,58.19,58.46,379300.0,34.1581,34.3283,34.1581,34.3166,379300.0
2007-08-09 12:00:00,58.48,59.0,58.29,58.96,401400.0,34.3283,34.6336,34.2168,34.6101,401400.0
2007-08-09 12:30:00,58.97,59.0,58.73,58.97,296300.0,34.616,34.6336,34.4751,34.616,296300.0
2007-08-09 13:00:00,58.98,59.0,58.58,58.94,394600.0,34.6218,34.6336,34.387,34.5984,394600.0
2007-08-09 13:30:00,58.96,59.02,58.6,58.88,631100.0,34.6101,34.6453,34.3988,34.5631,631100.0
2007-08-09 14:00:00,58.86,58.95,58.6,58.67,571700.0,34.5514,34.6042,34.3988,34.4399,571700.0
2007-08-09 14:30:00,58.66,58.93,58.34,58.35,445800.0,34.434,34.5925,34.2462,34.252,445800.0
2007-08-09 15:00:00,58.35,58.46,57.8,58.39,870900.0,34.252,34.3166,33.9292,34.2755,870900.0
2007-08-09 15:30:00,58.4,58.6,57.97,58.21,1380400.0,34.2814,34.3988,34.029,34.1698,1380400.0
2007-08-10 09:30:00,58.37,58.37,56.82,57.6,919900.0,34.2638,34.2638,33.3539,33.8118,919900.0
2007-08-10 10:00:00,57.6,58.29,57.47,57.91,1077300.0,33.8118,34.2168,33.7355,33.9937,1077300.0
2007-08-10 10:30:00,57.9,58.18,57.52,58.07,625900.0,33.9879,34.1522,33.7648,34.0877,625900.0
2007-08-10 11:00:00,58.06,58.6,57.85,57.91,799100.0,34.0818,34.3988,33.9585,33.9937,799100.0
2007-08-10 11:30:00,57.88,57.99,57.58,57.98,335700.0,33.9761,34.0407,33.8,34.0348,335700.0
2007-08-10 12:00:00,57.98,58.25,57.9,57.92,405600.0,34.0348,34.1933,33.9879,33.9996,405600.0
2007-08-10 12:30:00,57.92,58.11,57.45,57.45,354800.0,33.9996,34.1111,33.7237,33.7237,354800.0
2007-08-10 13:00:00,57.47,57.66,57.33,57.37,312700.0,33.7355,33.847,33.6533,33.6768,312700.0
2007-08-10 13:30:00,57.36,57.46,56.95,56.98,467200.0,33.6709,33.7296,33.4302,33.4478,467200.0
2007-08-10 14:00:00,56.98,57.41,56.91,57.02,486900.0,33.4478,33.7002,33.4067,33.4713,486900.0
2007-08-10 14:30:00,57.01,57.13,56.81,56.99,516900.0,33.4654,33.5359,33.348,33.4537,516900.0
2007-08-10 15:00:00,56.99,57.14,56.81,56.92,634500.0,33.4537,33.5417,33.348,33.4126,634500.0
2007-08-10 15:30:00,56.91,57.57,56.88,57.18,842700.0,33.4067,33.7942,33.3891,33.5652,842700.0
2007-08-13 09:30:00,56.7,57.0,56.3,56.75,409500.0,33.5319,33.7093,33.2954,33.5615,409500.0
2007-08-13 10:00:00,56.74,56.88,56.66,56.76,270700.0,33.5556,33.6384,33.5083,33.5674,270700.0
2007-08-13 10:30:00,56.77,56.85,56.62,56.81,263000.0,33.5733,33.6206,33.4846,33.597,263000.0
2007-08-13 11:00:00,56.82,57.04,56.71,57.02,257700.0,33.6029,33.733,33.5378,33.7212,257700.0
2007-08-13 11:30:00,57.02,57.2,56.75,56.84,195200.0,33.7212,33.8276,33.5615,33.6147,195200.0
2007-08-13 12:00:00,56.83,56.92,56.6,56.73,172900.0,33.6088,33.662,33.4728,33.5497,172900.0
2007-08-13 12:30:00,56.73,56.85,56.63,56.79,178800.0,33.5497,33.6206,33.4905,33.5852,178800.0
2007-08-13 13:00:00,56.79,56.89,56.7,56.76,176400.0,33.5852,33.6443,33.5319,33.5674,176400.0
2007-08-13 13:30:00,56.76,56.9,56.72,56.85,176700.0,33.5674,33.6502,33.5438,33.6206,176700.0
2007-08-13 14:00:00,56.85,56.94,56.74,56.9,319600.0,33.6206,33.6739,33.5556,33.6502,319600.0
2007-08-13 14:30:00,56.89,56.93,56.81,56.81,169900.0,33.6443,33.668,33.597,33.597,169900.0
2007-08-13 15:00:00,56.8,56.91,56.75,56.82,243900.0,33.5911,33.6561,33.5615,33.6029,243900.0
2007-08-13 15:30:00,56.82,57.04,56.75,56.92,581200.0,33.6029,33.733,33.5615,33.662,581200.0
2007-08-14 09:30:00,57.05,57.05,56.57,56.63,308100.0,33.7389,33.7389,33.4551,33.4905,308100.0
2007-08-14 10:00:00,56.62,56.74,56.25,56.37,291400.0,33.4846,33.5556,33.2658,33.3368,291400.0
2007-08-14 10:30:00,56.36,56.44,56.2,56.23,249400.0,33.3309,33.3782,33.2362,33.254,249400.0
2007-08-14 11:00:00,56.23,56.28,56.05,56.15,355200.0,33.254,33.2835,33.1475,33.2067,355200.0
2007-08-14 11:30:00,56.14,56.4,55.98,56.28,351800.0,33.2008,33.3545,33.1061,33.2835,351800.0
2007-08-14 12:00:00,56.25,56.3,56.09,56.13,101300.0,33.2658,33.2954,33.1712,33.1948,101300.0
2007-08-14 12:30:00,56.12,56.24,55.9,55.94,246100.0,33.1889,33.2599,33.0588,33.0825,246100.0
2007-08-14 13:00:00,55.95,56.05,55.78,55.83,246100.0,33.0884,33.1475,32.9879,33.0174,246100.0
2007-08-14 13:30:00,55.83,56.04,55.64,55.71,222500.0,33.0174,33.1416,32.9051,32.9465,222500.0
2007-08-14 14:00:00,55.66,55.71,55.38,55.52,467800.0,32.9169,32.9465,32.7513,32.8341,467800.0
2007-08-14 14:30:00,55.51,55.59,55.21,55.57,429200.0,32.8282,32.8755,32.6508,32.8637,429200.0
2007-08-14 15:00:00,55.58,55.86,55.53,55.62,543400.0,32.8696,33.0352,32.84,32.8932,543400.0
2007-08-14 15:30:00,55.62,55.69,55.35,55.35,950600.0,32.8932,32.9346,32.7336,32.7336,950600.0
2007-08-15 09:30:00,55.45,55.88,54.9,55.18,602300.0,32.7927,33.047,32.4674,32.633,602300.0
2007-08-15 10:00:00,55.17,55.28,54.92,55.2,642400.0,32.6271,32.6922,32.4793,32.6448,642400.0
2007-08-15 10:30:00,55.22,55.31,55.15,55.22,299400.0,32.6567,32.7099,32.6153,32.6567,299400.0
2007-08-15 11:00:00,55.21,55.44,55.08,55.31,237900.0,32.6508,32.7868,32.5739,32.7099,237900.0
2007-08-15 11:30:00,55.31,55.32,54.98,55.11,217000.0,32.7099,32.7158,32.5147,32.5916,217000.0
2007-08-15 12:00:00,55.12,55.44,55.12,55.29,149200.0,32.5975,32.7868,32.5975,32.6981,149200.0
2007-08-15 12:30:00,55.26,55.54,55.16,55.45,138700.0,32.6803,32.8459,32.6212,32.7927,138700.0
2007-08-15 13:00:00,55.43,55.7,55.36,55.6,163800.0,32.7809,32.9405,32.7395,32.8814,163800.0
2007-08-15 13:30:00,55.61,55.95,55.61,55.95,350900.0,32.8873,33.0884,32.8873,33.0884,350900.0
2007-08-15 14:00:00,55.93,56.04,55.82,55.88,479800.0,33.0766,33.1416,33.0115,33.047,479800.0
2007-08-15 14:30:00,55.88,55.97,55.7,55.77,369800.0,33.047,33.1002,32.9405,32.9819,369800.0
2007-08-15 15:00:00,55.77,55.9,55.34,55.36,365700.0,32.9819,33.0588,32.7276,32.7395,365700.0
2007-08-15 15:30:00,55.36,55.55,55.09,55.25,637500.0,32.7395,32.8518,32.5798,32.6744,637500.0
2007-08-16 09:30:00,54.57,54.97,54.44,54.46,685600.0,32.2723,32.5088,32.1954,32.2072,685600.0
2007-08-16 10:00:00,54.46,54.49,54.21,54.37,558600.0,32.2072,32.225,32.0594,32.154,558600.0
2007-08-16 10:30:00,54.37,54.65,54.25,54.41,532500.0,32.154,32.3196,32.083,32.1776,532500.0
2007-08-16 11:00:00,54.41,54.7,54.21,54.33,552500.0,32.1776,32.3491,32.0594,32.1303,552500.0
2007-08-16 11:30:00,54.33,54.43,54.14,54.26,317600.0,32.1303,32.1895,32.018,32.0889,317600.0
2007-08-16 12:00:00,54.26,54.37,54.0,54.27,399400.0,32.0889,32.154,31.9352,32.0948,399400.0
2007-08-16 12:30:00,54.28,54.4,53.68,53.96,491500.0,32.1008,32.1717,31.7459,31.9115,491500.0
2007-08-16 13:00:00,53.96,54.25,53.8,53.95,315300.0,31.9115,32.083,31.8169,31.9056,315300.0
2007-08-16 13:30:00,53.96,54.3,53.93,54.09,400200.0,31.9115,32.1126,31.8938,31.9884,400200.0
2007-08-16 14:00:00,54.08,54.48,53.97,54.21,343100.0,31.9825,32.219,31.9174,32.0594,343100.0
2007-08-16 14:30:00,54.23,54.51,53.91,54.4,311900.0,32.0712,32.2368,31.8819,32.1717,311900.0
2007-08-16 15:00:00,54.42,54.58,53.78,54.56,556100.0,32.1836,32.2782,31.8051,32.2664,556100.0
2007-08-16 15:30:00,54.54,55.14,54.42,54.96,1283300.0,32.2545,32.6094,32.1836,32.5029,1283300.0
2007-08-17 09:30:00,55.4,55.73,54.9,55.11,1136700.0,32.7631,32.9583,32.4674,32.5916,1136700.0
2007-08-17 10:00:00,55.09,55.32,55.0,55.17,441700.0,32.5798,32.7158,32.5266,32.6271,441700.0
2007-08-17 10:30:00,55.15,55.34,54.87,55.05,549200.0,32.6153,32.7276,32.4497,32.5561,549200.0
2007-08-17 11:00:00,55.04,55.31,54.87,55.26,535600.0,32.5502,32.7099,32.4497,32.6803,535600.0
2007-08-17 11:30:00,55.26,55.5,55.0,55.37,281400.0,32.6803,32.8223,32.5266,32.7454,281400.0
2007-08-17 12:00:00,55.37,55.68,55.15,55.58,174900.0,32.7454,32.9287,32.6153,32.8696,174900.0
2007-08-17 12:30:00,55.53,55.74,55.53,55.6,173000.0,32.84,32.9642,32.84,32.8814,173000.0
2007-08-17 13:00:00,55.62,56.02,55.61,55.92,313700.0,32.8932,33.1298,32.8873,33.0706,313700.0
2007-08-17 13:30:00,55.92,56.06,55.72,55.78,219900.0,33.0706,33.1534,32.9524,32.9879,219900.0
2007-08-17 14:00:00,55.79,56.0,55.63,55.85,224600.0,32.9938,33.118,32.8991,33.0292,224600.0
2007-08-17 14:30:00,55.85,55.85,55.58,55.72,181900.0,33.0292,33.0292,32.8696,32.9524,181900.0
2007-08-17 15:00:00,55.73,56.0,55.71,55.79,591600.0,32.9583,33.118,32.9465,32.9938,591600.0
2007-08-17 15:30:00,55.76,55.92,55.66,55.74,1073400.0,32.976,33.0706,32.9169,32.9642,1073400.0
2007-08-20 09:30:00,55.79,56.0,55.52,55.78,585200.0,32.9938,33.118,32.8341,32.9879,585200.0
2007-08-20 10:00:00,55.78,55.79,55.26,55.28,418200.0,32.9879,32.9938,32.6803,32.6922,418200.0
2007-08-20 10:30:00,55.29,55.68,55.11,55.62,345600.0,32.6981,32.9287,32.5916,32.8932,345600.0
2007-08-20 11:00:00,55.61,55.71,55.48,55.58,338300.0,32.8873,32.9465,32.8104,32.8696,338300.0
2007-08-20 11:30:00,55.58,55.69,55.48,55.54,192500.0,32.8696,32.9346,32.8104,32.8459,192500.0
2007-08-20 12:00:00,55.53,55.68,55.15,55.43,206700.0,32.84,32.9287,32.6153,32.7809,206700.0
2007-08-20 12:30:00,55.44,55.55,55.23,55.25,263900.0,32.7868,32.8518,32.6626,32.6744,263900.0
2007-08-20 13:00:00,55.25,55.35,55.06,55.08,297500.0,32.6744,32.7336,32.562,32.5739,297500.0
2007-08-20 13:30:00,55.08,55.1,54.91,55.02,455500.0,32.5739,32.5857,32.4733,32.5384,455500.0
2007-08-20 14:00:00,55.03,55.12,54.93,55.11,253400.0,32.5443,32.5975,32.4852,32.5916,253400.0
2007-08-20 14:30:00,55.12,55.35,55.07,55.34,277400.0,32.5975,32.7336,32.568,32.7276,277400.0
2007-08-20 15:00:00,55.36,55.81,55.28,55.73,364800.0,32.7395,33.0056,32.6922,32.9583,364800.0
2007-08-20 15:30:00,55.73,55.84,55.47,55.68,691700.0,32.9583,33.0233,32.8045,32.9287,691700.0
2007-08-21 09:30:00,55.49,55.49,54.8,55.0,487300.0,32.8163,32.8163,32.4083,32.5266,487300.0
2007-08-21 10:00:00,55.01,55.12,54.81,55.04,331000.0,32.5325,32.5975,32.4142,32.5502,331000.0
2007-08-21 10:30:00,55.07,55.39,55.03,55.35,209300.0,32.568,32.7572,32.5443,32.7336,209300.0
2007-08-21 11:00:00,55.36,55.42,55.15,55.41,226100.0,32.7395,32.7749,32.6153,32.769,226100.0
2007-08-21 11:30:00,55.43,55.63,55.41,55.48,200900.0,32.7809,32.8991,32.769,32.8104,200900.0
2007-08-21 12:00:00,55.48,55.48,55.25,55.34,227000.0,32.8104,32.8104,32.6744,32.7276,227000.0
2007-08-21 12:30:00,55.32,55.5,55.15,55.44,187500.0,32.7158,32.8223,32.6153,32.7868,187500.0
2007-08-21 13:00:00,55.45,55.51,55.3,55.36,146600.0,32.7927,32.8282,32.704,32.7395,146600.0
2007-08-21 13:30:00,55.38,55.47,55.29,55.35,184700.0,32.7513,32.8045,32.6981,32.7336,184700.0
2007-08-21 14:00:00,55.36,55.48,55.26,55.45,161200.0,32.7395,32.8104,32.6803,32.7927,161200.0
2007-08-21 14:30:00,55.45,55.47,55.28,55.36,169800.0,32.7927,32.8045,32.6922,32.7395,169800.0
2007-08-21 15:00:00,55.38,55.46,55.29,55.4,191000.0,32.7513,32.7986,32.6981,32.7631,191000.0
2007-08-21 15:30:00,55.4,55.49,55.25,55.3,374900.0,32.7631,32.8163,32.6744,32.704,374900.0
2007-08-22 09:30:00,55.79,55.84,55.65,55.81,295900.0,32.9938,33.0233,32.911,33.0056,295900.0
2007-08-22 10:00:00,55.81,55.81,55.31,55.4,257700.0,33.0056,33.0056,32.7099,32.7631,257700.0
2007-08-22 10:30:00,55.39,55.57,55.26,55.42,466800.0,32.7572,32.8637,32.6803,32.7749,466800.0
2007-08-22 11:00:00,55.41,55.43,55.3,55.32,321000.0,32.769,32.7809,32.704,32.7158,321000.0
2007-08-22 11:30:00,55.32,55.38,55.26,55.3,269100.0,32.7158,32.7513,32.6803,32.704,269100.0
2007-08-22 12:00:00,55.32,55.41,55.16,55.21,439300.0,32.7158,32.769,32.6212,32.6508,439300.0
2007-08-22 12:30:00,55.22,55.27,55.02,55.22,287100.0,32.6567,32.6862,32.5384,32.6567,287100.0
2007-08-22 13:00:00,55.21,55.3,55.08,55.27,436300.0,32.6508,32.704,32.5739,32.6862,436300.0
2007-08-22 13:30:00,55.26,55.27,55.1,55.17,210700.0,32.6803,32.6862,32.5857,32.6271,210700.0
2007-08-22 14:00:00,55.16,55.32,55.07,55.09,366800.0,32.6212,32.7158,32.568,32.5798,366800.0
2007-08-22 14:30:00,55.1,55.34,55.09,55.28,215400.0,32.5857,32.7276,32.5798,32.6922,215400.0
2007-08-22 15:00:00,55.27,55.62,55.22,55.61,252600.0,32.6862,32.8932,32.6567,32.8873,252600.0
2007-08-22 15:30:00,55.63,55.79,55.62,55.74,524900.0,32.8991,32.9938,32.8932,32.9642,524900.0
2007-08-23 09:30:00,55.98,56.0,55.82,55.94,349600.0,33.1061,33.118,33.0115,33.0825,349600.0
2007-08-23 10:00:00,55.94,56.0,55.76,55.77,225700.0,33.0825,33.118,32.976,32.9819,225700.0
2007-08-23 10:30:00,55.77,55.95,55.73,55.89,222100.0,32.9819,33.0884,32.9583,33.0529,222100.0
2007-08-23 11:00:00,55.89,55.9,55.61,55.77,189900.0,33.0529,33.0588,32.8873,32.9819,189900.0
2007-08-23 11:30:00,55.76,55.79,55.55,55.58,135900.0,32.976,32.9938,32.8518,32.8696,135900.0
2007-08-23 12:00:00,55.58,55.86,55.56,55.86,153400.0,32.8696,33.0352,32.8577,33.0352,153400.0
2007-08-23 12:30:00,55.86,55.87,55.58,55.64,123400.0,33.0352,33.0411,32.8696,32.9051,123400.0
2007-08-23 13:00:00,55.64,55.79,55.64,55.74,166100.0,32.9051,32.9938,32.9051,32.9642,166100.0
2007-08-23 13:30:00,55.72,55.85,55.62,55.85,144800.0,32.9524,33.0292,32.8932,33.0292,144800.0
2007-08-23 14:00:00,55.85,55.94,55.73,55.88,146900.0,33.0292,33.0825,32.9583,33.047,146900.0
2007-08-23 14:30:00,55.88,55.92,55.72,55.76,136500.0,33.047,33.0706,32.9524,32.976,136500.0
2007-08-23 15:00:00,55.76,55.88,55.56,55.84,224600.0,32.976,33.047,32.8577,33.0233,224600.0
2007-08-23 15:30:00,55.85,55.98,55.68,55.92,332800.0,33.0292,33.1061,32.9287,33.0706,332800.0
2007-08-24 09:30:00,55.92,56.06,55.55,55.99,402600.0,33.0706,33.1534,32.8518,33.112,402600.0
2007-08-24 10:00:00,56.0,56.2,55.74,55.87,317200.0,33.118,33.2362,32.9642,33.0411,317200.0
2007-08-24 10:30:00,55.88,55.96,55.68,55.73,234500.0,33.047,33.0943,32.9287,32.9583,234500.0
2007-08-24 11:00:00,55.74,55.78,55.67,55.69,148500.0,32.9642,32.9879,32.9228,32.9346,148500.0
2007-08-24 11:30:00,55.67,55.69,55.53,55.69,194700.0,32.9228,32.9346,32.84,32.9346,194700.0
2007-08-24 12:00:00,55.69,55.79,55.5,55.78,229900.0,32.9346,32.9938,32.8223,32.9879,229900.0
2007-08-24 12:30:00,55.79,55.96,55.75,55.92,187300.0,32.9938,33.0943,32.9701,33.0706,187300.0
2007-08-24 13:00:00,55.92,56.11,55.92,56.07,608500.0,33.0706,33.183,33.0706,33.1594,608500.0
2007-08-24 13:30:00,56.08,56.13,56.05,56.12,276800.0,33.1653,33.1948,33.1475,33.1889,276800.0
2007-08-24 14:00:00,56.12,56.23,56.1,56.23,344800.0,33.1889,33.254,33.1771,33.254,344800.0
2007-08-24 14:30:00,56.22,56.43,56.19,56.42,554200.0,33.2481,33.3723,33.2303,33.3663,554200.0
2007-08-24 15:00:00,56.42,56.49,56.33,56.49,651000.0,33.3663,33.4077,33.3131,33.4077,651000.0
2007-08-24 15:30:00,56.49,56.61,56.48,56.59,809200.0,33.4077,33.4787,33.4018,33.4669,809200.0
2007-08-27 09:30:00,56.42,56.63,56.35,56.42,283700.0,33.3663,33.4905,33.3249,33.3663,283700.0
2007-08-27 10:00:00,56.42,56.56,56.32,56.56,320800.0,33.3663,33.4491,33.3072,33.4491,320800.0
2007-08-27 10:30:00,56.57,56.58,56.4,56.53,165100.0,33.4551,33.461,33.3545,33.4314,165100.0
2007-08-27 11:00:00,56.51,56.55,56.37,56.47,149600.0,33.4196,33.4432,33.3368,33.3959,149600.0
2007-08-27 11:30:00,56.46,56.57,56.36,56.47,148500.0,33.39,33.4551,33.3309,33.3959,148500.0
2007-08-27 12:00:00,56.47,56.57,56.47,56.52,115900.0,33.3959,33.4551,33.3959,33.4255,115900.0
2007-08-27 12:30:00,56.52,56.53,56.39,56.49,185400.0,33.4255,33.4314,33.3486,33.4077,185400.0
2007-08-27 13:00:00,56.5,56.55,56.48,56.55,76300.0,33.4137,33.4432,33.4018,33.4432,76300.0
2007-08-27 13:30:00,56.53,56.53,56.31,56.33,138700.0,33.4314,33.4314,33.3013,33.3131,138700.0
2007-08-27 14:00:00,56.33,56.44,56.32,56.43,178800.0,33.3131,33.3782,33.3072,33.3723,178800.0
2007-08-27 14:30:00,56.43,56.55,56.37,56.48,377000.0,33.3723,33.4432,33.3368,33.4018,377000.0
2007-08-27 15:00:00,56.48,56.52,56.44,56.49,294500.0,33.4018,33.4255,33.3782,33.4077,294500.0
2007-08-27 15:30:00,56.49,56.56,56.39,56.45,511400.0,33.4077,33.4491,33.3486,33.3841,511400.0
2007-08-28 09:30:00,56.27,56.5,56.18,56.41,325700.0,33.2776,33.4137,33.2244,33.3604,325700.0
2007-08-28 10:00:00,56.41,56.49,56.3,56.4,446600.0,33.3604,33.4077,33.2954,33.3545,446600.0
2007-08-28 10:30:00,56.39,56.46,56.32,56.32,329300.0,33.3486,33.39,33.3072,33.3072,329300.0
2007-08-28 11:00:00,56.32,56.4,56.18,56.26,323500.0,33.3072,33.3545,33.2244,33.2717,323500.0
2007-08-28 11:30:00,56.26,56.33,56.17,56.22,295800.0,33.2717,33.3131,33.2185,33.2481,295800.0
2007-08-28 12:00:00,56.2,56.24,56.12,56.16,157900.0,33.2362,33.2599,33.1889,33.2126,157900.0
2007-08-28 12:30:00,56.18,56.27,56.15,56.15,189100.0,33.2244,33.2776,33.2067,33.2067,189100.0
2007-08-28 13:00:00,56.15,56.16,56.01,56.1,329100.0,33.2067,33.2126,33.1239,33.1771,329100.0
2007-08-28 13:30:00,56.1,56.12,56.0,56.1,207500.0,33.1771,33.1889,33.118,33.1771,207500.0
2007-08-28 14:00:00,56.09,56.12,55.94,56.03,347100.0,33.1712,33.1889,33.0825,33.1357,347100.0
2007-08-28 14:30:00,56.04,56.09,55.83,55.93,393700.0,33.1416,33.1712,33.0174,33.0766,393700.0
2007-08-28 15:00:00,55.93,56.12,55.92,56.0,356200.0,33.0766,33.1889,33.0706,33.118,356200.0
2007-08-28 15:30:00,56.0,56.12,55.87,56.11,1079700.0,33.118,33.1889,33.0411,33.183,1079700.0
2007-08-29 09:30:00,56.14,56.26,55.74,56.24,274500.0,33.2008,33.2717,32.9642,33.2599,274500.0
2007-08-29 10:00:00,56.23,56.25,55.72,55.84,395900.0,33.254,33.2658,32.9524,33.0233,395900.0
2007-08-29 10:30:00,55.85,55.86,55.75,55.81,726400.0,33.0292,33.0352,32.9701,33.0056,726400.0
2007-08-29 11:00:00,55.82,55.98,55.8,55.9,255300.0,33.0115,33.1061,32.9997,33.0588,255300.0
2007-08-29 11:30:00,55.9,56.07,55.86,55.86,238800.0,33.0588,33.1594,33.0352,33.0352,238800.0
2007-08-29 12:00:00,55.87,56.03,55.87,55.99,170000.0,33.0411,33.1357,33.0411,33.112,170000.0
2007-08-29 12:30:00,55.99,56.06,55.88,55.9,225200.0,33.112,33.1534,33.047,33.0588,225200.0
2007-08-29 13:00:00,55.89,55.95,55.82,55.86,283500.0,33.0529,33.0884,33.0115,33.0352,283500.0
2007-08-29 13:30:00,55.87,55.9,55.64,55.72,221500.0,33.0411,33.0588,32.9051,32.9524,221500.0
2007-08-29 14:00:00,55.74,55.98,55.72,55.95,176800.0,32.9642,33.1061,32.9524,33.0884,176800.0
2007-08-29 14:30:00,55.96,56.15,55.95,55.98,163800.0,33.0943,33.2067,33.0884,33.1061,163800.0
2007-08-29 15:00:00,55.99,56.29,55.96,56.18,200600.0,33.112,33.2895,33.0943,33.2244,200600.0
2007-08-29 15:30:00,56.18,56.37,56.16,56.37,627000.0,33.2244,33.3368,33.2126,33.3368,627000.0
2007-08-30 09:30:00,56.05,56.34,55.93,56.26,330100.0,33.1475,33.319,33.0766,33.2717,330100.0
2007-08-30 10:00:00,56.26,56.33,55.98,56.16,429800.0,33.2717,33.3131,33.1061,33.2126,429800.0
2007-08-30 10:30:00,56.15,56.4,56.15,56.3,265600.0,33.2067,33.3545,33.2067,33.2954,265600.0
2007-08-30 11:00:00,56.3,56.63,56.29,56.62,189200.0,33.2954,33.4905,33.2895,33.4846,189200.0
2007-08-30 11:30:00,56.63,56.66,56.55,56.57,126300.0,33.4905,33.5083,33.4432,33.4551,126300.0
2007-08-30 12:00:00,56.57,56.57,56.31,56.43,225100.0,33.4551,33.4551,33.3013,33.3723,225100.0
2007-08-30 12:30:00,56.41,56.65,56.41,56.61,144200.0,33.3604,33.5024,33.3604,33.4787,144200.0
2007-08-30 13:00:00,56.62,56.74,56.6,56.73,352000.0,33.4846,33.5556,33.4728,33.5497,352000.0
2007-08-30 13:30:00,56.72,56.93,56.64,56.88,571800.0,33.5438,33.668,33.4964,33.6384,571800.0
2007-08-30 14:00:00,56.88,56.92,56.72,56.75,359600.0,33.6384,33.662,33.5438,33.5615,359600.0
2007-08-30 14:30:00,56.74,56.8,56.65,56.74,516200.0,33.5556,33.5911,33.5024,33.5556,516200.0
2007-08-30 15:00:00,56.73,56.84,56.63,56.64,372600.0,33.5497,33.6147,33.4905,33.4964,372600.0
2007-08-30 15:30:00,56.64,56.76,56.52,56.69,563000.0,33.4964,33.5674,33.4255,33.526,563000.0
2007-08-31 09:30:00,56.93,57.26,56.83,57.03,596100.0,33.668,33.8631,33.6088,33.7271,596100.0
2007-08-31 10:00:00,57.02,57.15,56.87,57.01,1130900.0,33.7212,33.7981,33.6325,33.7153,1130900.0
2007-08-31 10:30:00,57.0,57.22,56.99,57.16,190000.0,33.7093,33.8395,33.7034,33.804,190000.0
2007-08-31 11:00:00,57.16,57.2,56.99,57.04,241700.0,33.804,33.8276,33.7034,33.733,241700.0
2007-08-31 11:30:00,57.04,57.29,57.03,57.13,162900.0,33.733,33.8809,33.7271,33.7862,162900.0
2007-08-31 12:00:00,57.13,57.26,57.09,57.22,72800.0,33.7862,33.8631,33.7626,33.8395,72800.0
2007-08-31 12:30:00,57.23,57.47,56.95,57.21,148100.0,33.8454,33.9873,33.6798,33.8335,148100.0
2007-08-31 13:00:00,57.23,57.48,57.2,57.31,138100.0,33.8454,33.9932,33.8276,33.8927,138100.0
2007-08-31 13:30:00,57.31,57.34,57.15,57.2,164700.0,33.8927,33.9104,33.7981,33.8276,164700.0
2007-08-31 14:00:00,57.19,57.34,57.17,57.31,215800.0,33.8217,33.9104,33.8099,33.8927,215800.0
2007-08-31 14:30:00,57.31,57.41,57.25,57.25,214000.0,33.8927,33.9518,33.8572,33.8572,214000.0
2007-08-31 15:00:00,57.26,57.34,57.24,57.25,268200.0,33.8631,33.9104,33.8513,33.8572,268200.0
2007-08-31 15:30:00,57.26,57.42,57.23,57.26,785400.0,33.8631,33.9577,33.8454,33.8631,785400.0
2007-09-04 09:30:00,57.33,57.87,57.09,57.74,588400.0,33.9045,34.2239,33.7626,34.147,588400.0
2007-09-04 10:00:00,57.73,57.84,57.33,57.59,384700.0,34.1411,34.2061,33.9045,34.0583,384700.0
2007-09-04 10:30:00,57.6,57.83,57.46,57.8,315800.0,34.0642,34.2002,33.9814,34.1825,315800.0
2007-09-04 11:00:00,57.8,58.06,57.79,58.01,354500.0,34.1825,34.3362,34.1765,34.3067,354500.0
2007-09-04 11:30:00,58.01,58.03,57.93,58.01,399200.0,34.3067,34.3185,34.2593,34.3067,399200.0
2007-09-04 12:00:00,58.01,58.15,57.96,58.13,268500.0,34.3067,34.3895,34.2771,34.3776,268500.0
2007-09-04 12:30:00,58.12,58.14,58.03,58.1,129900.0,34.3717,34.3835,34.3185,34.3599,129900.0
2007-09-04 13:00:00,58.09,58.11,57.95,58.02,176000.0,34.354,34.3658,34.2712,34.3126,176000.0
2007-09-04 13:30:00,58.02,58.09,57.95,58.0,157000.0,34.3126,34.354,34.2712,34.3007,157000.0
2007-09-04 14:00:00,58.0,58.03,57.93,57.94,187200.0,34.3007,34.3185,34.2593,34.2653,187200.0
2007-09-04 14:30:00,57.95,58.08,57.95,58.07,522700.0,34.2712,34.3481,34.2712,34.3421,522700.0
2007-09-04 15:00:00,58.08,58.22,57.98,58.09,916000.0,34.3481,34.4308,34.2889,34.354,916000.0
2007-09-04 15:30:00,58.09,58.21,58.02,58.12,645400.0,34.354,34.4249,34.3126,34.3717,645400.0
2007-09-05 09:30:00,57.89,57.89,57.61,57.72,643100.0,34.2357,34.2357,34.0701,34.1352,643100.0
2007-09-05 10:00:00,57.75,57.75,57.48,57.53,346100.0,34.1529,34.1529,33.9932,34.0228,346100.0
2007-09-05 10:30:00,57.54,57.76,57.49,57.53,358400.0,34.0287,34.1588,33.9991,34.0228,358400.0
2007-09-05 11:00:00,57.53,57.63,57.5,57.54,245800.0,34.0228,34.0819,34.005,34.0287,245800.0
2007-09-05 11:30:00,57.53,57.54,57.35,57.42,330500.0,34.0228,34.0287,33.9163,33.9577,330500.0
2007-09-05 12:00:00,57.42,57.64,57.4,57.54,209900.0,33.9577,34.0878,33.9459,34.0287,209900.0
2007-09-05 12:30:00,57.54,57.54,57.38,57.42,168700.0,34.0287,34.0287,33.9341,33.9577,168700.0
2007-09-05 13:00:00,57.41,57.49,57.35,57.38,211800.0,33.9518,33.9991,33.9163,33.9341,211800.0
2007-09-05 13:30:00,57.38,57.42,57.24,57.26,152200.0,33.9341,33.9577,33.8513,33.8631,152200.0
2007-09-05 14:00:00,57.26,57.32,57.12,57.16,276000.0,33.8631,33.8986,33.7803,33.804,276000.0
2007-09-05 14:30:00,57.15,57.3,57.11,57.28,321500.0,33.7981,33.8868,33.7744,33.8749,321500.0
2007-09-05 15:00:00,57.28,57.55,57.25,57.47,381300.0,33.8749,34.0346,33.8572,33.9873,381300.0
2007-09-05 15:30:00,57.47,57.53,57.26,57.32,689900.0,33.9873,34.0228,33.8631,33.8986,689900.0
2007-09-06 09:30:00,57.6,57.7,57.32,57.45,361000.0,34.0642,34.1233,33.8986,33.9755,361000.0
2007-09-06 10:00:00,57.44,57.67,57.41,57.64,242200.0,33.9696,34.1056,33.9518,34.0878,242200.0
2007-09-06 10:30:00,57.63,57.72,57.44,57.48,279900.0,34.0819,34.1352,33.9696,33.9932,279900.0
2007-09-06 11:00:00,57.47,57.53,57.38,57.39,213600.0,33.9873,34.0228,33.9341,33.94,213600.0
2007-09-06 11:30:00,57.37,57.55,57.37,57.53,228900.0,33.9282,34.0346,33.9282,34.0228,228900.0
2007-09-06 12:00:00,57.51,57.66,57.4,57.6,226100.0,34.011,34.0997,33.9459,34.0642,226100.0
2007-09-06 12:30:00,57.6,57.63,57.36,57.4,209300.0,34.0642,34.0819,33.9223,33.9459,209300.0
2007-09-06 13:00:00,57.4,57.41,57.12,57.22,295600.0,33.9459,33.9518,33.7803,33.8395,295600.0
2007-09-06 13:30:00,57.22,57.25,57.14,57.22,237200.0,33.8395,33.8572,33.7921,33.8395,237200.0
2007-09-06 14:00:00,57.21,57.32,57.16,57.29,325700.0,33.8335,33.8986,33.804,33.8809,325700.0
2007-09-06 14:30:00,57.29,57.44,57.27,57.42,466700.0,33.8809,33.9696,33.869,33.9577,466700.0
2007-09-06 15:00:00,57.44,57.55,57.27,57.41,240800.0,33.9696,34.0346,33.869,33.9518,240800.0
2007-09-06 15:30:00,57.4,57.5,57.33,57.39,493500.0,33.9459,34.005,33.9045,33.94,493500.0
2007-09-07 09:30:00,56.87,57.33,56.83,57.11,360800.0,33.6325,33.9045,33.6088,33.7744,360800.0
2007-09-07 10:00:00,57.13,57.29,57.05,57.21,212000.0,33.7862,33.8809,33.7389,33.8335,212000.0
2007-09-07 10:30:00,57.21,57.21,56.83,56.84,367100.0,33.8335,33.8335,33.6088,33.6147,367100.0
2007-09-07 11:00:00,56.84,56.94,56.51,56.51,335500.0,33.6147,33.6739,33.4196,33.4196,335500.0
2007-09-07 11:30:00,56.51,56.85,56.5,56.74,469600.0,33.4196,33.6206,33.4137,33.5556,469600.0
2007-09-07 12:00:00,56.75,56.75,56.5,56.57,337800.0,33.5615,33.5615,33.4137,33.4551,337800.0
2007-09-07 12:30:00,56.57,56.65,56.44,56.51,234200.0,33.4551,33.5024,33.3782,33.4196,234200.0
2007-09-07 13:00:00,56.51,56.73,56.45,56.5,234200.0,33.4196,33.5497,33.3841,33.4137,234200.0
2007-09-07 13:30:00,56.49,56.58,56.3,56.31,239100.0,33.4077,33.461,33.2954,33.3013,239100.0
2007-09-07 14:00:00,56.31,56.35,56.16,56.23,375700.0,33.3013,33.3249,33.2126,33.254,375700.0
2007-09-07 14:30:00,56.24,56.4,56.16,56.19,274500.0,33.2599,33.3545,33.2126,33.2303,274500.0
2007-09-07 15:00:00,56.19,56.42,56.08,56.14,594400.0,33.2303,33.3663,33.1653,33.2008,594400.0
2007-09-07 15:30:00,56.15,56.35,56.01,56.19,745300.0,33.2067,33.3249,33.1239,33.2303,745300.0
2007-09-10 09:30:00,56.62,56.65,56.4,56.53,246000.0,33.4846,33.5024,33.3545,33.4314,246000.0
2007-09-10 10:00:00,56.53,56.64,56.3,56.31,305000.0,33.4314,33.4964,33.2954,33.3013,305000.0
2007-09-10 10:30:00,56.3,56.43,55.91,56.01,319500.0,33.2954,33.3723,33.0647,33.1239,319500.0
2007-09-10 11:00:00,56.02,56.12,55.82,55.95,253700.0,33.1298,33.1889,33.0115,33.0884,253700.0
2007-09-10 11:30:00,55.95,56.07,55.88,55.93,262300.0,33.0884,33.1594,33.047,33.0766,262300.0
2007-09-10 12:00:00,55.94,56.03,55.84,55.94,170600.0,33.0825,33.1357,33.0233,33.0825,170600.0
2007-09-10 12:30:00,55.94,55.97,55.87,55.92,175300.0,33.0825,33.1002,33.0411,33.0706,175300.0
2007-09-10 13:00:00,55.9,55.96,55.8,55.96,229200.0,33.0588,33.0943,32.9997,33.0943,229200.0
2007-09-10 13:30:00,55.95,56.05,55.9,55.93,193500.0,33.0884,33.1475,33.0588,33.0766,193500.0
2007-09-10 14:00:00,55.91,56.18,55.9,56.18,125700.0,33.0647,33.2244,33.0588,33.2244,125700.0
2007-09-10 14:30:00,56.18,56.26,56.14,56.25,160300.0,33.2244,33.2717,33.2008,33.2658,160300.0
2007-09-10 15:00:00,56.26,56.54,56.21,56.3,476400.0,33.2717,33.4373,33.2421,33.2954,476400.0
2007-09-10 15:30:00,56.31,56.38,56.16,56.16,588300.0,33.3013,33.3427,33.2126,33.2126,588300.0
2007-09-11 09:30:00,56.26,56.62,56.25,56.56,392700.0,33.2717,33.4846,33.2658,33.4491,392700.0
2007-09-11 10:00:00,56.55,56.76,56.52,56.74,497500.0,33.4432,33.5674,33.4255,33.5556,497500.0
2007-09-11 10:30:00,56.74,56.75,56.54,56.64,323800.0,33.5556,33.5615,33.4373,33.4964,323800.0
2007-09-11 11:00:00,56.64,56.66,56.44,56.48,264000.0,33.4964,33.5083,33.3782,33.4018,264000.0
2007-09-11 11:30:00,56.48,56.49,55.94,56.18,481700.0,33.4018,33.4077,33.0825,33.2244,481700.0
2007-09-11 12:00:00,56.17,56.42,56.09,56.4,152900.0,33.2185,33.3663,33.1712,33.3545,152900.0
2007-09-11 12:30:00,56.4,56.53,56.35,56.49,136200.0,33.3545,33.4314,33.3249,33.4077,136200.0
2007-09-11 13:00:00,56.49,56.52,56.31,56.33,221100.0,33.4077,33.4255,33.3013,33.3131,221100.0
2007-09-11 13:30:00,56.33,56.37,56.17,56.19,138800.0,33.3131,33.3368,33.2185,33.2303,138800.0
2007-09-11 14:00:00,56.19,56.56,56.19,56.56,234900.0,33.2303,33.4491,33.2303,33.4491,234900.0
2007-09-11 14:30:00,56.56,56.66,56.4,56.55,252900.0,33.4491,33.5083,33.3545,33.4432,252900.0
2007-09-11 15:00:00,56.55,56.56,56.38,56.4,286500.0,33.4432,33.4491,33.3427,33.3545,286500.0
2007-09-11 15:30:00,56.4,56.7,56.31,56.65,635600.0,33.3545,33.5319,33.3013,33.5024,635600.0
2007-09-12 09:30:00,56.45,57.02,56.28,56.94,365300.0,33.3841,33.7212,33.2835,33.6739,365300.0
2007-09-12 10:00:00,56.94,57.0,56.88,56.94,331600.0,33.6739,33.7093,33.6384,33.6739,331600.0
2007-09-12 10:30:00,56.94,57.0,56.83,56.95,240800.0,33.6739,33.7093,33.6088,33.6798,240800.0
2007-09-12 11:00:00,56.95,57.0,56.86,56.92,308600.0,33.6798,33.7093,33.6266,33.662,308600.0
2007-09-12 11:30:00,56.92,57.01,56.92,56.97,186200.0,33.662,33.7153,33.662,33.6916,186200.0
2007-09-12 12:00:00,56.98,57.14,56.9,57.01,354500.0,33.6975,33.7921,33.6502,33.7153,354500.0
2007-09-12 12:30:00,57.01,57.13,57.0,57.02,152800.0,33.7153,33.7862,33.7093,33.7212,152800.0
2007-09-12 13:00:00,57.01,57.03,56.91,56.94,164800.0,33.7153,33.7271,33.6561,33.6739,164800.0
2007-09-12 13:30:00,56.93,57.04,56.83,57.01,347700.0,33.668,33.733,33.6088,33.7153,347700.0
2007-09-12 14:00:00,57.01,57.13,56.99,57.06,330100.0,33.7153,33.7862,33.7034,33.7448,330100.0
2007-09-12 14:30:00,57.07,57.14,57.03,57.13,312100.0,33.7507,33.7921,33.7271,33.7862,312100.0
2007-09-12 15:00:00,57.14,57.14,56.99,57.01,251000.0,33.7921,33.7921,33.7034,33.7153,251000.0
2007-09-12 15:30:00,57.0,57.13,56.88,57.13,780400.0,33.7093,33.7862,33.6384,33.7862,780400.0
2007-09-13 09:30:00,57.45,57.6,57.21,57.21,397000.0,33.9755,34.0642,33.8335,33.8335,397000.0
2007-09-13 10:00:00,57.22,57.44,57.21,57.35,358700.0,33.8395,33.9696,33.8335,33.9163,358700.0
2007-09-13 10:30:00,57.36,57.65,57.36,57.63,533800.0,33.9223,34.0938,33.9223,34.0819,533800.0
2007-09-13 11:00:00,57.63,57.69,57.59,57.62,383000.0,34.0819,34.1174,34.0583,34.076,383000.0
2007-09-13 11:30:00,57.62,57.62,57.5,57.53,255500.0,34.076,34.076,34.005,34.0228,255500.0
2007-09-13 12:00:00,57.54,57.54,57.39,57.47,281300.0,34.0287,34.0287,33.94,33.9873,281300.0
2007-09-13 12:30:00,57.48,57.48,57.42,57.43,176600.0,33.9932,33.9932,33.9577,33.9636,176600.0
2007-09-13 13:00:00,57.43,57.55,57.4,57.53,163100.0,33.9636,34.0346,33.9459,34.0228,163100.0
2007-09-13 13:30:00,57.53,57.53,57.42,57.45,112100.0,34.0228,34.0228,33.9577,33.9755,112100.0
2007-09-13 14:00:00,57.45,57.45,57.35,57.35,182300.0,33.9755,33.9755,33.9163,33.9163,182300.0
2007-09-13 14:30:00,57.35,57.4,57.3,57.32,231100.0,33.9163,33.9459,33.8868,33.8986,231100.0
2007-09-13 15:00:00,57.31,57.43,57.16,57.21,473500.0,33.8927,33.9636,33.804,33.8335,473500.0
2007-09-13 15:30:00,57.21,57.27,57.01,57.15,554500.0,33.8335,33.869,33.7153,33.7981,554500.0
2007-09-14 09:30:00,56.92,57.1,56.81,57.02,490000.0,33.662,33.7685,33.597,33.7212,490000.0
2007-09-14 10:00:00,57.02,57.17,56.93,56.99,767100.0,33.7212,33.8099,33.668,33.7034,767100.0
2007-09-14 10:30:00,56.99,57.02,56.62,56.82,616500.0,33.7034,33.7212,33.4846,33.6029,616500.0
2007-09-14 11:00:00,56.81,56.85,56.76,56.79,405500.0,33.597,33.6206,33.5674,33.5852,405500.0
2007-09-14 11:30:00,56.78,56.95,56.75,56.83,287000.0,33.5792,33.6798,33.5615,33.6088,287000.0
2007-09-14 12:00:00,56.83,57.01,56.82,56.92,243400.0,33.6088,33.7153,33.6029,33.662,243400.0
2007-09-14 12:30:00,56.91,56.92,56.62,56.64,113100.0,33.6561,33.662,33.4846,33.4964,113100.0
2007-09-14 13:00:00,56.64,56.78,56.56,56.78,143100.0,33.4964,33.5792,33.4491,33.5792,143100.0
2007-09-14 13:30:00,56.78,56.86,56.7,56.83,128000.0,33.5792,33.6266,33.5319,33.6088,128000.0
2007-09-14 14:00:00,56.83,56.87,56.61,56.69,201000.0,33.6088,33.6325,33.4787,33.526,201000.0
2007-09-14 14:30:00,56.7,56.74,56.63,56.69,201100.0,33.5319,33.5556,33.4905,33.526,201100.0
2007-09-14 15:00:00,56.7,56.91,56.68,56.89,215800.0,33.5319,33.6561,33.5201,33.6443,215800.0
2007-09-14 15:30:00,56.89,56.94,56.82,56.84,668500.0,33.6443,33.6739,33.6029,33.6147,668500.0
2007-09-17 09:30:00,56.83,56.83,56.27,56.28,321400.0,33.6088,33.6088,33.2776,33.2835,321400.0
2007-09-17 10:00:00,56.28,56.3,56.09,56.15,386300.0,33.2835,33.2954,33.1712,33.2067,386300.0
2007-09-17 10:30:00,56.15,56.15,55.91,55.92,300100.0,33.2067,33.2067,33.0647,33.0706,300100.0
2007-09-17 11:00:00,55.92,55.93,55.74,55.83,355000.0,33.0706,33.0766,32.9642,33.0174,355000.0
2007-09-17 11:30:00,55.83,55.83,55.69,55.7,250600.0,33.0174,33.0174,32.9346,32.9405,250600.0
2007-09-17 12:00:00,55.7,55.7,55.5,55.53,319600.0,32.9405,32.9405,32.8223,32.84,319600.0
2007-09-17 12:30:00,55.52,55.77,55.48,55.77,286600.0,32.8341,32.9819,32.8104,32.9819,286600.0
2007-09-17 13:00:00,55.77,55.95,55.73,55.91,201100.0,32.9819,33.0884,32.9583,33.0647,201100.0
2007-09-17 13:30:00,55.91,55.97,55.8,55.81,154600.0,33.0647,33.1002,32.9997,33.0056,154600.0
2007-09-17 14:00:00,55.8,55.85,55.73,55.81,191400.0,32.9997,33.0292,32.9583,33.0056,191400.0
2007-09-17 14:30:00,55.81,56.07,55.78,56.03,224900.0,33.0056,33.1594,32.9879,33.1357,224900.0
2007-09-17 15:00:00,56.03,56.04,55.9,55.94,264000.0,33.1357,33.1416,33.0588,33.0825,264000.0
2007-09-17 15:30:00,55.94,56.03,55.89,55.92,525300.0,33.0825,33.1357,33.0529,33.0706,525300.0
2007-09-18 09:30:00,56.12,56.21,55.89,56.13,181500.0,33.1889,33.2421,33.0529,33.1948,181500.0
2007-09-18 10:00:00,56.11,56.19,56.02,56.16,171900.0,33.183,33.2303,33.1298,33.2126,171900.0
2007-09-18 10:30:00,56.15,56.27,56.06,56.21,161600.0,33.2067,33.2776,33.1534,33.2421,161600.0
2007-09-18 11:00:00,56.21,56.23,56.06,56.22,198800.0,33.2421,33.254,33.1534,33.2481,198800.0
2007-09-18 11:30:00,56.22,56.33,56.18,56.25,100900.0,33.2481,33.3131,33.2244,33.2658,100900.0
2007-09-18 12:00:00,56.26,56.27,56.13,56.19,118200.0,33.2717,33.2776,33.1948,33.2303,118200.0
2007-09-18 12:30:00,56.19,56.25,56.14,56.23,78500.0,33.2303,33.2658,33.2008,33.254,78500.0
2007-09-18 13:00:00,56.24,56.36,56.21,56.35,111700.0,33.2599,33.3309,33.2421,33.3249,111700.0
2007-09-18 13:30:00,56.36,56.49,56.35,56.4,220200.0,33.3309,33.4077,33.3249,33.3545,220200.0
2007-09-18 14:00:00,56.41,57.0,56.25,56.69,486200.0,33.3604,33.7093,33.2658,33.526,486200.0
2007-09-18 14:30:00,56.69,57.0,56.67,56.83,357100.0,33.526,33.7093,33.5142,33.6088,357100.0
2007-09-18 15:00:00,56.83,57.13,56.78,57.05,368500.0,33.6088,33.7862,33.5792,33.7389,368500.0
2007-09-18 15:30:00,57.04,57.25,56.92,57.13,953400.0,33.733,33.8572,33.662,33.7862,953400.0
2007-09-19 09:30:00,57.31,57.42,56.78,57.18,522500.0,33.8927,33.9577,33.5792,33.8158,522500.0
2007-09-19 10:00:00,57.18,57.58,57.18,57.43,777600.0,33.8158,34.0524,33.8158,33.9636,777600.0
2007-09-19 10:30:00,57.43,57.78,57.41,57.71,397000.0,33.9636,34.1706,33.9518,34.1292,397000.0
2007-09-19 11:00:00,57.7,58.0,57.68,57.84,366700.0,34.1233,34.3007,34.1115,34.2061,366700.0
2007-09-19 11:30:00,57.85,57.86,57.51,57.77,442000.0,34.212,34.2179,34.011,34.1647,442000.0
2007-09-19 12:00:00,57.77,57.86,57.74,57.8,160400.0,34.1647,34.2179,34.147,34.1825,160400.0
2007-09-19 12:30:00,57.8,57.9,57.71,57.72,245300.0,34.1825,34.2416,34.1292,34.1352,245300.0
2007-09-19 13:00:00,57.72,57.72,57.57,57.66,227900.0,34.1352,34.1352,34.0464,34.0997,227900.0
2007-09-19 13:30:00,57.65,57.65,57.47,57.54,285100.0,34.0938,34.0938,33.9873,34.0287,285100.0
2007-09-19 14:00:00,57.53,57.54,57.24,57.28,285400.0,34.0228,34.0287,33.8513,33.8749,285400.0
2007-09-19 14:30:00,57.28,57.5,57.28,57.48,218200.0,33.8749,34.005,33.8749,33.9932,218200.0
2007-09-19 15:00:00,57.48,57.67,57.44,57.65,347000.0,33.9932,34.1056,33.9696,34.0938,347000.0
2007-09-19 15:30:00,57.65,57.65,57.34,57.51,479400.0,34.0938,34.0938,33.9104,34.011,479400.0
2007-09-20 09:30:00,57.53,57.65,57.29,57.45,232800.0,34.0228,34.0938,33.8809,33.9755,232800.0
2007-09-20 10:00:00,57.46,57.65,57.39,57.5,295900.0,33.9814,34.0938,33.94,34.005,295900.0
2007-09-20 10:30:00,57.5,57.53,57.35,57.4,505700.0,34.005,34.0228,33.9163,33.9459,505700.0
2007-09-20 11:00:00,57.4,57.55,57.4,57.49,277300.0,33.9459,34.0346,33.9459,33.9991,277300.0
2007-09-20 11:30:00,57.49,57.51,57.41,57.42,132100.0,33.9991,34.011,33.9518,33.9577,132100.0
2007-09-20 12:00:00,57.42,57.5,57.41,57.41,126100.0,33.9577,34.005,33.9518,33.9518,126100.0
2007-09-20 12:30:00,57.41,57.41,57.26,57.28,128500.0,33.9518,33.9518,33.8631,33.8749,128500.0
2007-09-20 13:00:00,57.28,57.32,57.27,57.3,109200.0,33.8749,33.8986,33.869,33.8868,109200.0
2007-09-20 13:30:00,57.29,57.32,57.14,57.19,256400.0,33.8809,33.8986,33.7921,33.8217,256400.0
2007-09-20 14:00:00,57.18,57.28,57.11,57.18,203700.0,33.8158,33.8749,33.7744,33.8158,203700.0
2007-09-20 14:30:00,57.18,57.35,57.18,57.18,260500.0,33.8158,33.9163,33.8158,33.8158,260500.0
2007-09-20 15:00:00,57.18,57.33,57.14,57.21,334600.0,33.8158,33.9045,33.7921,33.8335,334600.0
2007-09-20 15:30:00,57.2,57.21,57.08,57.12,606600.0,33.8276,33.8335,33.7567,33.7803,606600.0
2007-09-21 09:30:00,57.5,57.84,57.44,57.77,1897400.0,34.005,34.2061,33.9696,34.1647,1897400.0
2007-09-21 10:00:00,57.78,57.95,57.6,57.81,383600.0,34.1706,34.2712,34.0642,34.1884,383600.0
2007-09-21 10:30:00,57.81,57.9,57.67,57.84,207100.0,34.1884,34.2416,34.1056,34.2061,207100.0
2007-09-21 11:00:00,57.83,57.9,57.8,57.85,142300.0,34.2002,34.2416,34.1825,34.212,142300.0
2007-09-21 11:30:00,57.85,57.9,57.77,57.9,102500.0,34.212,34.2416,34.1647,34.2416,102500.0
2007-09-21 12:00:00,57.89,57.91,57.84,57.9,132300.0,34.2357,34.2475,34.2061,34.2416,132300.0
2007-09-21 12:30:00,57.9,57.95,57.88,57.9,81400.0,34.2416,34.2712,34.2298,34.2416,81400.0
2007-09-21 13:00:00,57.9,57.92,57.87,57.91,98400.0,34.2416,34.2534,34.2239,34.2475,98400.0
2007-09-21 13:30:00,57.91,57.95,57.08,57.9,156500.0,34.2475,34.2712,33.7567,34.2416,156500.0
2007-09-21 14:00:00,57.9,57.91,57.76,57.76,157100.0,34.2416,34.2475,34.1588,34.1588,157100.0
2007-09-21 14:30:00,57.77,57.78,57.64,57.69,170700.0,34.1647,34.1706,34.0878,34.1174,170700.0
2007-09-21 15:00:00,57.7,57.84,57.69,57.77,197400.0,34.1233,34.2061,34.1174,34.1647,197400.0
2007-09-21 15:30:00,57.78,57.8,57.63,57.64,623200.0,34.1706,34.1825,34.0819,34.0878,623200.0
2007-09-24 09:30:00,57.89,57.95,57.74,57.9,436500.0,34.2357,34.2712,34.147,34.2416,436500.0
2007-09-24 10:00:00,57.89,58.08,57.8,58.08,221100.0,34.2357,34.3481,34.1825,34.3481,221100.0
2007-09-24 10:30:00,58.1,58.18,57.87,57.89,195400.0,34.3599,34.4072,34.2239,34.2357,195400.0
2007-09-24 11:00:00,57.88,57.97,57.75,57.95,119900.0,34.2298,34.283,34.1529,34.2712,119900.0
2007-09-24 11:30:00,57.95,57.97,57.82,57.85,179200.0,34.2712,34.283,34.1943,34.212,179200.0
2007-09-24 12:00:00,57.84,57.86,57.72,57.78,206900.0,34.2061,34.2179,34.1352,34.1706,206900.0
2007-09-24 12:30:00,57.78,57.81,57.71,57.8,150300.0,34.1706,34.1884,34.1292,34.1825,150300.0
2007-09-24 13:00:00,57.8,57.83,57.65,57.69,175500.0,34.1825,34.2002,34.0938,34.1174,175500.0
2007-09-24 13:30:00,57.68,57.69,57.44,57.47,222500.0,34.1115,34.1174,33.9696,33.9873,222500.0
2007-09-24 14:00:00,57.45,57.5,57.31,57.31,219700.0,33.9755,34.005,33.8927,33.8927,219700.0
2007-09-24 14:30:00,57.32,57.49,57.26,57.47,244000.0,33.8986,33.9991,33.8631,33.9873,244000.0
2007-09-24 15:00:00,57.47,57.53,57.38,57.51,232400.0,33.9873,34.0228,33.9341,34.011,232400.0
2007-09-24 15:30:00,57.51,57.52,57.4,57.5,401200.0,34.011,34.0169,33.9459,34.005,401200.0
2007-09-25 09:30:00,57.27,58.0,57.27,57.87,522900.0,33.869,34.3007,33.869,34.2239,522900.0
2007-09-25 10:00:00,57.87,57.87,57.51,57.71,245900.0,34.2239,34.2239,34.011,34.1292,245900.0
2007-09-25 10:30:00,57.71,57.79,57.6,57.69,434100.0,34.1292,34.1765,34.0642,34.1174,434100.0
2007-09-25 11:00:00,57.69,57.8,57.62,57.64,236500.0,34.1174,34.1825,34.076,34.0878,236500.0
2007-09-25 11:30:00,57.62,57.68,57.49,57.59,164200.0,34.076,34.1115,33.9991,34.0583,164200.0
2007-09-25 12:00:00,57.59,57.65,57.43,57.43,246500.0,34.0583,34.0938,33.9636,33.9636,246500.0
2007-09-25 12:30:00,57.43,57.48,57.23,57.29,697000.0,33.9636,33.9932,33.8454,33.8809,697000.0
2007-09-25 13:00:00,57.28,57.35,57.21,57.33,254400.0,33.8749,33.9163,33.8335,33.9045,254400.0
2007-09-25 13:30:00,57.35,57.35,57.11,57.11,140500.0,33.9163,33.9163,33.7744,33.7744,140500.0
2007-09-25 14:00:00,57.11,57.12,56.97,57.08,295400.0,33.7744,33.7803,33.6916,33.7567,295400.0
2007-09-25 14:30:00,57.09,57.24,57.04,57.22,192400.0,33.7626,33.8513,33.733,33.8395,192400.0
2007-09-25 15:00:00,57.23,57.26,56.98,57.0,229700.0,33.8454,33.8631,33.6975,33.7093,229700.0
2007-09-25 15:30:00,57.0,57.26,56.96,57.26,452200.0,33.7093,33.8631,33.6857,33.8631,452200.0
2007-09-26 09:30:00,57.55,57.62,57.32,57.48,322900.0,34.0346,34.076,33.8986,33.9932,322900.0
2007-09-26 10:00:00,57.49,57.64,57.39,57.55,189100.0,33.9991,34.0878,33.94,34.0346,189100.0
2007-09-26 10:30:00,57.54,57.76,57.49,57.74,209500.0,34.0287,34.1588,33.9991,34.147,209500.0
2007-09-26 11:00:00,57.74,58.0,57.74,57.86,349100.0,34.147,34.3007,34.147,34.2179,349100.0
2007-09-26 11:30:00,57.85,58.01,57.8,57.93,450200.0,34.212,34.3067,34.1825,34.2593,450200.0
2007-09-26 12:00:00,57.92,58.01,57.76,57.94,370700.0,34.2534,34.3067,34.1588,34.2653,370700.0
2007-09-26 12:30:00,57.93,57.96,57.84,57.93,245900.0,34.2593,34.2771,34.2061,34.2593,245900.0
2007-09-26 13:00:00,57.93,57.95,57.77,57.82,193000.0,34.2593,34.2712,34.1647,34.1943,193000.0
2007-09-26 13:30:00,57.82,57.84,57.64,57.7,378500.0,34.1943,34.2061,34.0878,34.1233,378500.0
2007-09-26 14:00:00,57.69,57.75,57.58,57.73,312200.0,34.1174,34.1529,34.0524,34.1411,312200.0
2007-09-26 14:30:00,57.73,57.79,57.65,57.65,461400.0,34.1411,34.1765,34.0938,34.0938,461400.0
2007-09-26 15:00:00,57.66,57.8,57.64,57.75,263900.0,34.0997,34.1825,34.0878,34.1529,263900.0
2007-09-26 15:30:00,57.76,57.79,57.37,57.39,671100.0,34.1588,34.1765,33.9282,33.94,671100.0
2007-09-27 09:30:00,57.6,57.7,57.37,57.38,397100.0,34.0642,34.1233,33.9282,33.9341,397100.0
2007-09-27 10:00:00,57.37,57.46,57.08,57.17,336000.0,33.9282,33.9814,33.7567,33.8099,336000.0
2007-09-27 10:30:00,57.17,57.18,57.06,57.12,359000.0,33.8099,33.8158,33.7448,33.7803,359000.0
2007-09-27 11:00:00,57.13,57.21,57.06,57.07,174100.0,33.7862,33.8335,33.7448,33.7507,174100.0
2007-09-27 11:30:00,57.06,57.15,56.96,57.0,185500.0,33.7448,33.7981,33.6857,33.7093,185500.0
2007-09-27 12:00:00,57.01,57.02,56.84,56.94,219000.0,33.7153,33.7212,33.6147,33.6739,219000.0
2007-09-27 12:30:00,56.94,57.14,56.94,57.12,157100.0,33.6739,33.7921,33.6739,33.7803,157100.0
2007-09-27 13:00:00,57.13,57.23,57.1,57.14,158200.0,33.7862,33.8454,33.7685,33.7921,158200.0
2007-09-27 13:30:00,57.14,57.22,57.09,57.2,164900.0,33.7921,33.8395,33.7626,33.8276,164900.0
2007-09-27 14:00:00,57.2,57.26,57.13,57.15,165800.0,33.8276,33.8631,33.7862,33.7981,165800.0
2007-09-27 14:30:00,57.15,57.21,57.06,57.14,262800.0,33.7981,33.8335,33.7448,33.7921,262800.0
2007-09-27 15:00:00,57.14,57.75,57.1,57.18,644500.0,33.7921,34.1529,33.7685,33.8158,644500.0
2007-09-27 15:30:00,57.18,57.39,57.15,57.37,677800.0,33.8158,33.94,33.7981,33.9282,677800.0
2007-09-28 09:30:00,57.18,57.43,56.9,57.38,417300.0,33.8158,33.9636,33.6502,33.9341,417300.0
2007-09-28 10:00:00,57.38,57.42,57.1,57.1,163300.0,33.9341,33.9577,33.7685,33.7685,163300.0
2007-09-28 10:30:00,57.11,57.11,56.86,57.05,524600.0,33.7744,33.7744,33.6266,33.7389,524600.0
2007-09-28 11:00:00,57.05,57.1,56.97,57.06,184500.0,33.7389,33.7685,33.6916,33.7448,184500.0
2007-09-28 11:30:00,57.05,57.37,56.9,56.91,265800.0,33.7389,33.9282,33.6502,33.6561,265800.0
2007-09-28 12:00:00,56.9,56.99,56.86,56.99,154000.0,33.6502,33.7034,33.6266,33.7034,154000.0
2007-09-28 12:30:00,56.99,57.09,56.89,56.89,78200.0,33.7034,33.7626,33.6443,33.6443,78200.0
2007-09-28 13:00:00,56.9,56.92,56.81,56.88,101300.0,33.6502,33.662,33.597,33.6384,101300.0
2007-09-28 13:30:00,56.89,56.97,56.87,56.91,147400.0,33.6443,33.6916,33.6325,33.6561,147400.0
2007-09-28 14:00:00,56.9,56.95,56.77,56.78,225000.0,33.6502,33.6798,33.5733,33.5792,225000.0
2007-09-28 14:30:00,56.78,56.9,56.74,56.87,206000.0,33.5792,33.6502,33.5556,33.6325,206000.0
2007-09-28 15:00:00,56.88,57.03,56.82,56.98,283700.0,33.6384,33.7271,33.6029,33.6975,283700.0
2007-09-28 15:30:00,56.97,57.01,56.85,56.98,764500.0,33.6916,33.7153,33.6206,33.6975,764500.0
2007-10-01 09:30:00,57.09,57.44,57.04,57.3,368900.0,33.7626,33.9696,33.733,33.8868,368900.0
2007-10-01 10:00:00,57.3,57.58,57.18,57.31,621400.0,33.8868,34.0524,33.8158,33.8927,621400.0
2007-10-01 10:30:00,57.31,57.8,57.28,57.75,512800.0,33.8927,34.1825,33.8749,34.1529,512800.0
2007-10-01 11:00:00,57.75,57.93,57.75,57.9,301200.0,34.1529,34.2593,34.1529,34.2416,301200.0
2007-10-01 11:30:00,57.89,58.0,57.89,57.98,236200.0,34.2357,34.3007,34.2357,34.2889,236200.0
2007-10-01 12:00:00,57.98,58.11,57.95,58.09,248300.0,34.2889,34.3658,34.2712,34.354,248300.0
2007-10-01 12:30:00,58.09,58.09,57.97,58.05,468400.0,34.354,34.354,34.283,34.3303,468400.0
2007-10-01 13:00:00,58.05,58.18,58.04,58.16,173200.0,34.3303,34.4072,34.3244,34.3954,173200.0
2007-10-01 13:30:00,58.16,58.3,58.15,58.29,235400.0,34.3954,34.4782,34.3895,34.4722,235400.0
2007-10-01 14:00:00,58.28,58.39,58.28,58.35,527100.0,34.4663,34.5314,34.4663,34.5077,527100.0
2007-10-01 14:30:00,58.35,58.47,58.34,58.43,172000.0,34.5077,34.5787,34.5018,34.555,172000.0
2007-10-01 15:00:00,58.43,58.5,58.31,58.31,322800.0,34.555,34.5964,34.4841,34.4841,322800.0
2007-10-01 15:30:00,58.31,58.38,58.21,58.35,1199600.0,34.4841,34.5255,34.4249,34.5077,1199600.0
2007-10-02 09:30:00,58.74,58.74,58.22,58.49,213900.0,34.7384,34.7384,34.4308,34.5905,213900.0
2007-10-02 10:00:00,58.49,58.55,58.25,58.47,254300.0,34.5905,34.626,34.4486,34.5787,254300.0
2007-10-02 10:30:00,58.47,58.5,58.11,58.25,311900.0,34.5787,34.5964,34.3658,34.4486,311900.0
2007-10-02 11:00:00,58.25,58.32,58.11,58.31,103300.0,34.4486,34.49,34.3658,34.4841,103300.0
2007-10-02 11:30:00,58.32,58.32,58.22,58.27,117700.0,34.49,34.49,34.4308,34.4604,117700.0
2007-10-02 12:00:00,58.27,58.27,58.13,58.15,79100.0,34.4604,34.4604,34.3776,34.3895,79100.0
2007-10-02 12:30:00,58.15,58.15,57.96,58.0,147500.0,34.3895,34.3895,34.2771,34.3007,147500.0
2007-10-02 13:00:00,58.0,58.1,57.97,58.06,113700.0,34.3007,34.3599,34.283,34.3362,113700.0
2007-10-02 13:30:00,58.06,58.24,58.06,58.1,128700.0,34.3362,34.4427,34.3362,34.3599,128700.0
2007-10-02 14:00:00,58.09,58.17,58.02,58.1,139500.0,34.354,34.4013,34.3126,34.3599,139500.0
2007-10-02 14:30:00,58.12,58.25,58.12,58.22,129300.0,34.3717,34.4486,34.3717,34.4308,129300.0
2007-10-02 15:00:00,58.21,58.22,58.1,58.2,166300.0,34.4249,34.4308,34.3599,34.419,166300.0
2007-10-02 15:30:00,58.21,58.47,58.18,58.39,654700.0,34.4249,34.5787,34.4072,34.5314,654700.0
2007-10-03 09:30:00,58.05,58.38,57.84,58.32,289300.0,34.3303,34.5255,34.2061,34.49,289300.0
2007-10-03 10:00:00,58.32,58.59,58.29,58.57,263000.0,34.49,34.6497,34.4722,34.6378,263000.0
2007-10-03 10:30:00,58.55,58.89,58.55,58.86,282800.0,34.626,34.8271,34.626,34.8093,282800.0
2007-10-03 11:00:00,58.86,58.96,58.76,58.95,238200.0,34.8093,34.8685,34.7502,34.8626,238200.0
2007-10-03 11:30:00,58.95,58.98,58.8,58.82,226100.0,34.8626,34.8803,34.7739,34.7857,226100.0
2007-10-03 12:00:00,58.82,58.84,58.65,58.79,123000.0,34.7857,34.7975,34.6851,34.7679,123000.0
2007-10-03 12:30:00,58.79,58.98,58.74,58.96,260700.0,34.7679,34.8803,34.7384,34.8685,260700.0
2007-10-03 13:00:00,58.96,58.98,58.88,58.96,229900.0,34.8685,34.8803,34.8212,34.8685,229900.0
2007-10-03 13:30:00,58.96,59.03,58.9,59.02,310200.0,34.8685,34.9099,34.833,34.904,310200.0
2007-10-03 14:00:00,59.02,59.14,58.99,58.99,307000.0,34.904,34.9749,34.8862,34.8862,307000.0
2007-10-03 14:30:00,59.0,59.15,58.97,59.13,231800.0,34.8921,34.9808,34.8744,34.969,231800.0
2007-10-03 15:00:00,59.12,59.13,58.91,58.97,416800.0,34.9631,34.969,34.8389,34.8744,416800.0
2007-10-03 15:30:00,58.97,59.01,58.89,58.91,697000.0,34.8744,34.898,34.8271,34.8389,697000.0
2007-10-04 09:30:00,58.9,59.32,58.9,59.29,463800.0,34.833,35.0814,34.833,35.0636,463800.0
2007-10-04 10:00:00,59.29,59.37,59.1,59.22,362400.0,35.0636,35.1109,34.9513,35.0222,362400.0
2007-10-04 10:30:00,59.22,59.4,59.18,59.28,347900.0,35.0222,35.1287,34.9986,35.0577,347900.0
2007-10-04 11:00:00,59.28,59.35,59.18,59.28,306400.0,35.0577,35.0991,34.9986,35.0577,306400.0
2007-10-04 11:30:00,59.28,59.35,59.26,59.31,199000.0,35.0577,35.0991,35.0459,35.0755,199000.0
2007-10-04 12:00:00,59.3,59.42,59.28,59.37,267100.0,35.0696,35.1405,35.0577,35.1109,267100.0
2007-10-04 12:30:00,59.36,59.41,59.27,59.31,346100.0,35.105,35.1346,35.0518,35.0755,346100.0
2007-10-04 13:00:00,59.31,59.35,59.2,59.25,272900.0,35.0755,35.0991,35.0104,35.04,272900.0
2007-10-04 13:30:00,59.24,59.25,59.04,59.04,325700.0,35.0341,35.04,34.9158,34.9158,325700.0
2007-10-04 14:00:00,59.03,59.18,59.03,59.16,308300.0,34.9099,34.9986,34.9099,34.9868,308300.0
2007-10-04 14:30:00,59.16,59.21,59.12,59.15,364800.0,34.9868,35.0163,34.9631,34.9808,364800.0
2007-10-04 15:00:00,59.15,59.17,58.98,59.06,433200.0,34.9808,34.9927,34.8803,34.9276,433200.0
2007-10-04 15:30:00,59.06,59.08,58.97,59.0,705800.0,34.9276,34.9394,34.8744,34.8921,705800.0
2007-10-05 09:30:00,59.3,59.46,59.15,59.31,229200.0,35.0696,35.1642,34.9808,35.0755,229200.0
2007-10-05 10:00:00,59.31,59.47,59.25,59.38,277800.0,35.0755,35.1701,35.04,35.1169,277800.0
2007-10-05 10:30:00,59.38,59.48,59.31,59.41,247600.0,35.1169,35.176,35.0755,35.1346,247600.0
2007-10-05 11:00:00,59.39,59.54,59.35,59.5,352200.0,35.1228,35.2115,35.0991,35.1878,352200.0
2007-10-05 11:30:00,59.5,59.53,59.39,59.51,169400.0,35.1878,35.2056,35.1228,35.1937,169400.0
2007-10-05 12:00:00,59.51,59.82,59.44,59.63,326500.0,35.1937,35.3771,35.1523,35.2647,326500.0
2007-10-05 12:30:00,59.63,59.67,59.54,59.55,187300.0,35.2647,35.2884,35.2115,35.2174,187300.0
2007-10-05 13:00:00,59.55,59.66,59.53,59.61,219400.0,35.2174,35.2825,35.2056,35.2529,219400.0
2007-10-05 13:30:00,59.61,59.72,59.58,59.65,145600.0,35.2529,35.3179,35.2351,35.2765,145600.0
2007-10-05 14:00:00,59.64,59.7,59.54,59.58,129500.0,35.2706,35.3061,35.2115,35.2351,129500.0
2007-10-05 14:30:00,59.58,59.65,59.55,59.59,189900.0,35.2351,35.2765,35.2174,35.2411,189900.0
2007-10-05 15:00:00,59.59,59.62,59.5,59.53,191400.0,35.2411,35.2588,35.1878,35.2056,191400.0
2007-10-05 15:30:00,59.54,59.72,59.4,59.49,734300.0,35.2115,35.3179,35.1287,35.1819,734300.0
2007-10-08 09:30:00,59.27,59.41,59.14,59.2,257400.0,35.0518,35.1346,34.9749,35.0104,257400.0
2007-10-08 10:00:00,59.21,59.23,59.07,59.13,185800.0,35.0163,35.0282,34.9335,34.969,185800.0
2007-10-08 10:30:00,59.13,59.18,59.07,59.13,122600.0,34.969,34.9986,34.9335,34.969,122600.0
2007-10-08 11:00:00,59.13,59.16,59.07,59.09,183600.0,34.969,34.9868,34.9335,34.9454,183600.0
2007-10-08 11:30:00,59.09,59.1,58.93,58.98,146700.0,34.9454,34.9513,34.8507,34.8803,146700.0
2007-10-08 12:00:00,58.99,59.1,58.98,59.09,95100.0,34.8862,34.9513,34.8803,34.9454,95100.0
2007-10-08 12:30:00,59.09,59.1,59.02,59.04,67200.0,34.9454,34.9513,34.904,34.9158,67200.0
2007-10-08 13:00:00,59.03,59.07,58.98,59.07,77800.0,34.9099,34.9335,34.8803,34.9335,77800.0
2007-10-08 13:30:00,59.07,59.09,58.97,59.01,140100.0,34.9335,34.9454,34.8744,34.898,140100.0
2007-10-08 14:00:00,59.0,59.11,58.98,59.1,245100.0,34.8921,34.9572,34.8803,34.9513,245100.0
2007-10-08 14:30:00,59.1,59.16,59.05,59.11,206100.0,34.9513,34.9868,34.9217,34.9572,206100.0
2007-10-08 15:00:00,59.11,59.12,58.99,59.0,313700.0,34.9572,34.9631,34.8862,34.8921,313700.0
2007-10-08 15:30:00,58.99,59.01,58.91,58.95,507400.0,34.8862,34.898,34.8389,34.8626,507400.0
2007-10-09 09:30:00,58.95,59.1,58.79,58.79,275600.0,34.8626,34.9513,34.7679,34.7679,275600.0
2007-10-09 10:00:00,58.8,58.98,58.74,58.95,205400.0,34.7739,34.8803,34.7384,34.8626,205400.0
2007-10-09 10:30:00,58.95,59.07,58.9,58.97,208700.0,34.8626,34.9335,34.833,34.8744,208700.0
2007-10-09 11:00:00,58.97,59.18,58.96,59.13,172300.0,34.8744,34.9986,34.8685,34.969,172300.0
2007-10-09 11:30:00,59.14,59.14,59.08,59.13,137300.0,34.9749,34.9749,34.9394,34.969,137300.0
2007-10-09 12:00:00,59.12,59.13,58.94,58.94,86000.0,34.9631,34.969,34.8567,34.8567,86000.0
2007-10-09 12:30:00,58.94,58.98,58.83,58.83,156800.0,34.8567,34.8803,34.7916,34.7916,156800.0
2007-10-09 13:00:00,58.83,58.88,58.71,58.71,96600.0,34.7916,34.8212,34.7206,34.7206,96600.0
2007-10-09 13:30:00,58.72,58.78,58.63,58.65,217900.0,34.7265,34.762,34.6733,34.6851,217900.0
2007-10-09 14:00:00,58.65,58.75,58.58,58.64,335700.0,34.6851,34.7443,34.6437,34.6792,335700.0
2007-10-09 14:30:00,58.64,58.72,58.63,58.65,261900.0,34.6792,34.7265,34.6733,34.6851,261900.0
2007-10-09 15:00:00,58.65,58.73,58.62,58.71,457300.0,34.6851,34.7325,34.6674,34.7206,457300.0
2007-10-09 15:30:00,58.71,58.74,58.5,58.58,1176600.0,34.7206,34.7384,34.5964,34.6437,1176600.0
2007-10-10 09:30:00,58.53,58.89,58.53,58.75,401400.0,34.6142,34.8271,34.6142,34.7443,401400.0
2007-10-10 10:00:00,58.75,58.8,58.74,58.8,218300.0,34.7443,34.7739,34.7384,34.7739,218300.0
2007-10-10 10:30:00,58.79,58.88,58.73,58.77,392000.0,34.7679,34.8212,34.7325,34.7561,392000.0
2007-10-10 11:00:00,58.77,58.81,58.72,58.81,304400.0,34.7561,34.7798,34.7265,34.7798,304400.0
2007-10-10 11:30:00,58.81,58.85,58.58,58.61,159200.0,34.7798,34.8034,34.6437,34.6615,159200.0
2007-10-10 12:00:00,58.62,58.65,58.43,58.46,267900.0,34.6674,34.6851,34.555,34.5728,267900.0
2007-10-10 12:30:00,58.47,58.63,58.46,58.49,197000.0,34.5787,34.6733,34.5728,34.5905,197000.0
2007-10-10 13:00:00,58.5,58.51,58.27,58.27,213900.0,34.5964,34.6024,34.4604,34.4604,213900.0
2007-10-10 13:30:00,58.27,58.32,58.24,58.27,133400.0,34.4604,34.49,34.4427,34.4604,133400.0
2007-10-10 14:00:00,58.28,58.31,58.21,58.3,203300.0,34.4663,34.4841,34.4249,34.4782,203300.0
2007-10-10 14:30:00,58.3,58.3,58.2,58.22,242000.0,34.4782,34.4782,34.419,34.4308,242000.0
2007-10-10 15:00:00,58.22,58.37,58.21,58.27,374200.0,34.4308,34.5196,34.4249,34.4604,374200.0
2007-10-10 15:30:00,58.26,58.54,58.23,58.4,1040100.0,34.4545,34.6201,34.4368,34.5373,1040100.0
2007-10-11 09:30:00,58.42,58.64,58.4,58.5,460500.0,34.5491,34.6792,34.5373,34.5964,460500.0
2007-10-11 10:00:00,58.51,58.58,58.31,58.48,343100.0,34.6024,34.6437,34.4841,34.5846,343100.0
2007-10-11 10:30:00,58.48,58.75,58.4,58.61,389600.0,34.5846,34.7443,34.5373,34.6615,389600.0
2007-10-11 11:00:00,58.62,58.63,58.38,58.46,335700.0,34.6674,34.6733,34.5255,34.5728,335700.0
2007-10-11 11:30:00,58.47,58.64,58.45,58.59,234400.0,34.5787,34.6792,34.5669,34.6497,234400.0
2007-10-11 12:00:00,58.59,58.7,58.57,58.65,482600.0,34.6497,34.7147,34.6378,34.6851,482600.0
2007-10-11 12:30:00,58.67,58.87,58.66,58.68,293500.0,34.697,34.8153,34.6911,34.7029,293500.0
2007-10-11 13:00:00,58.68,58.85,58.63,58.74,249100.0,34.7029,34.8034,34.6733,34.7384,249100.0
2007-10-11 13:30:00,58.73,58.73,58.54,58.54,178200.0,34.7325,34.7325,34.6201,34.6201,178200.0
2007-10-11 14:00:00,58.54,58.58,58.27,58.33,364600.0,34.6201,34.6437,34.4604,34.4959,364600.0
2007-10-11 14:30:00,58.32,58.49,58.25,58.31,218200.0,34.49,34.5905,34.4486,34.4841,218200.0
2007-10-11 15:00:00,58.32,58.44,58.19,58.39,324200.0,34.49,34.561,34.4131,34.5314,324200.0
2007-10-11 15:30:00,58.38,58.52,58.3,58.33,557800.0,34.5255,34.6083,34.4782,34.4959,557800.0
2007-10-12 09:30:00,58.35,58.4,57.98,58.19,356200.0,34.5077,34.5373,34.2889,34.4131,356200.0
2007-10-12 10:00:00,58.19,58.26,58.08,58.24,279800.0,34.4131,34.4545,34.3481,34.4427,279800.0
2007-10-12 10:30:00,58.24,58.43,58.11,58.4,209400.0,34.4427,34.555,34.3658,34.5373,209400.0
2007-10-12 11:00:00,58.4,58.61,58.35,58.6,180800.0,34.5373,34.6615,34.5077,34.6556,180800.0
2007-10-12 11:30:00,58.6,58.69,58.55,58.66,144700.0,34.6556,34.7088,34.626,34.6911,144700.0
2007-10-12 12:00:00,58.66,58.78,58.56,58.71,138200.0,34.6911,34.762,34.6319,34.7206,138200.0
2007-10-12 12:30:00,58.71,58.72,58.6,58.65,142300.0,34.7206,34.7265,34.6556,34.6851,142300.0
2007-10-12 13:00:00,58.65,58.66,58.46,58.49,127600.0,34.6851,34.6911,34.5728,34.5905,127600.0
2007-10-12 13:30:00,58.49,58.7,58.47,58.59,193000.0,34.5905,34.7147,34.5787,34.6497,193000.0
2007-10-12 14:00:00,58.58,58.66,58.55,58.59,147100.0,34.6437,34.6911,34.626,34.6497,147100.0
2007-10-12 14:30:00,58.6,58.63,58.49,58.59,174400.0,34.6556,34.6733,34.5905,34.6497,174400.0
2007-10-12 15:00:00,58.58,58.59,58.4,58.42,161800.0,34.6437,34.6497,34.5373,34.5491,161800.0
2007-10-12 15:30:00,58.42,58.6,58.37,58.56,294800.0,34.5491,34.6556,34.5196,34.6319,294800.0
2007-10-15 09:30:00,58.62,58.82,58.36,58.38,232000.0,34.6674,34.7857,34.5136,34.5255,232000.0
2007-10-15 10:00:00,58.38,58.4,58.28,58.29,167600.0,34.5255,34.5373,34.4663,34.4722,167600.0
2007-10-15 10:30:00,58.28,58.37,58.23,58.25,277200.0,34.4663,34.5196,34.4368,34.4486,277200.0
2007-10-15 11:00:00,58.25,58.29,58.05,58.19,278000.0,34.4486,34.4722,34.3303,34.4131,278000.0
2007-10-15 11:30:00,58.2,58.3,58.15,58.25,179300.0,34.419,34.4782,34.3895,34.4486,179300.0
2007-10-15 12:00:00,58.25,58.27,58.15,58.25,100000.0,34.4486,34.4604,34.3895,34.4486,100000.0
2007-10-15 12:30:00,58.25,58.26,58.14,58.2,223400.0,34.4486,34.4545,34.3835,34.419,223400.0
2007-10-15 13:00:00,58.19,58.22,57.95,57.96,189600.0,34.4131,34.4308,34.2712,34.2771,189600.0
2007-10-15 13:30:00,57.96,58.03,57.92,57.93,145200.0,34.2771,34.3185,34.2534,34.2593,145200.0
2007-10-15 14:00:00,57.94,57.96,57.83,57.92,192000.0,34.2653,34.2771,34.2002,34.2534,192000.0
2007-10-15 14:30:00,57.9,57.98,57.86,57.96,184000.0,34.2416,34.2889,34.2179,34.2771,184000.0
2007-10-15 15:00:00,57.97,58.05,57.87,57.88,293400.0,34.283,34.3303,34.2239,34.2298,293400.0
2007-10-15 15:30:00,57.89,58.02,57.84,57.94,940200.0,34.2357,34.3126,34.2061,34.2653,940200.0
2007-10-16 09:30:00,57.94,57.95,57.16,57.22,683600.0,34.2653,34.2712,33.804,33.8395,683600.0
2007-10-16 10:00:00,57.22,57.55,57.16,57.28,453400.0,33.8395,34.0346,33.804,33.8749,453400.0
2007-10-16 10:30:00,57.28,57.32,57.14,57.15,562900.0,33.8749,33.8986,33.7921,33.7981,562900.0
2007-10-16 11:00:00,57.16,57.34,57.14,57.22,400600.0,33.804,33.9104,33.7921,33.8395,400600.0
2007-10-16 11:30:00,57.2,57.23,57.12,57.15,210400.0,33.8276,33.8454,33.7803,33.7981,210400.0
2007-10-16 12:00:00,57.14,57.27,57.0,57.25,237800.0,33.7921,33.869,33.7093,33.8572,237800.0
2007-10-16 12:30:00,57.25,57.31,57.2,57.2,228200.0,33.8572,33.8927,33.8276,33.8276,228200.0
2007-10-16 13:00:00,57.21,57.22,56.99,57.16,595400.0,33.8335,33.8395,33.7034,33.804,595400.0
2007-10-16 13:30:00,57.14,57.23,57.1,57.19,229600.0,33.7921,33.8454,33.7685,33.8217,229600.0
2007-10-16 14:00:00,57.19,57.28,57.12,57.14,308200.0,33.8217,33.8749,33.7803,33.7921,308200.0
2007-10-16 14:30:00,57.13,57.16,57.07,57.14,703000.0,33.7862,33.804,33.7507,33.7921,703000.0
2007-10-16 15:00:00,57.14,57.18,57.07,57.17,452800.0,33.7921,33.8158,33.7507,33.8099,452800.0
2007-10-16 15:30:00,57.17,57.3,57.11,57.14,927300.0,33.8099,33.8868,33.7744,33.7921,927300.0
2007-10-17 09:30:00,57.38,57.81,57.1,57.7,583700.0,33.9341,34.1884,33.7685,34.1233,583700.0
2007-10-17 10:00:00,57.72,57.77,57.55,57.58,148700.0,34.1352,34.1647,34.0346,34.0524,148700.0
2007-10-17 10:30:00,57.58,57.61,57.55,57.55,247400.0,34.0524,34.0701,34.0346,34.0346,247400.0
2007-10-17 11:00:00,57.55,57.64,57.5,57.54,344200.0,34.0346,34.0878,34.005,34.0287,344200.0
2007-10-17 11:30:00,57.55,57.59,57.35,57.45,256700.0,34.0346,34.0583,33.9163,33.9755,256700.0
2007-10-17 12:00:00,57.44,57.6,57.26,57.28,222700.0,33.9696,34.0642,33.8631,33.8749,222700.0
2007-10-17 12:30:00,57.29,57.45,57.05,57.1,471800.0,33.8809,33.9755,33.7389,33.7685,471800.0
2007-10-17 13:00:00,57.12,57.19,57.03,57.1,232300.0,33.7803,33.8217,33.7271,33.7685,232300.0
2007-10-17 13:30:00,57.11,57.16,56.8,56.93,431500.0,33.7744,33.804,33.5911,33.668,431500.0
2007-10-17 14:00:00,56.92,56.94,56.6,56.72,428400.0,33.662,33.6739,33.4728,33.5438,428400.0
2007-10-17 14:30:00,56.73,56.94,56.65,56.78,436000.0,33.5497,33.6739,33.5024,33.5792,436000.0
2007-10-17 15:00:00,56.79,56.95,56.77,56.85,481500.0,33.5852,33.6798,33.5733,33.6206,481500.0
2007-10-17 15:30:00,56.85,57.08,56.68,57.05,1053100.0,33.6206,33.7567,33.5201,33.7389,1053100.0
2007-10-18 09:30:00,57.1,57.43,56.71,56.78,815100.0,33.7685,33.9636,33.5378,33.5792,815100.0
2007-10-18 10:00:00,56.78,56.97,56.51,56.63,861200.0,33.5792,33.6916,33.4196,33.4905,861200.0
2007-10-18 10:30:00,56.63,57.13,56.58,56.98,633800.0,33.4905,33.7862,33.461,33.6975,633800.0
2007-10-18 11:00:00,56.98,57.04,56.8,56.99,245200.0,33.6975,33.733,33.5911,33.7034,245200.0
2007-10-18 11:30:00,56.99,57.0,56.71,56.74,307600.0,33.7034,33.7093,33.5378,33.5556,307600.0
2007-10-18 12:00:00,56.74,56.78,56.28,56.55,736500.0,33.5556,33.5792,33.2835,33.4432,736500.0
2007-10-18 12:30:00,56.55,56.84,56.53,56.75,528700.0,33.4432,33.6147,33.4314,33.5615,528700.0
2007-10-18 13:00:00,56.75,56.83,56.65,56.79,315400.0,33.5615,33.6088,33.5024,33.5852,315400.0
2007-10-18 13:30:00,56.8,57.16,56.79,57.13,467100.0,33.5911,33.804,33.5852,33.7862,467100.0
2007-10-18 14:00:00,57.14,57.14,56.5,56.51,704200.0,33.7921,33.7921,33.4137,33.4196,704200.0
2007-10-18 14:30:00,56.51,56.53,56.31,56.37,344300.0,33.4196,33.4314,33.3013,33.3368,344300.0
2007-10-18 15:00:00,56.37,56.47,56.29,56.34,806500.0,33.3368,33.3959,33.2895,33.319,806500.0
2007-10-18 15:30:00,56.35,56.8,56.31,56.61,967800.0,33.3249,33.5911,33.3013,33.4787,967800.0
2007-10-19 09:30:00,56.41,56.71,56.19,56.57,1165200.0,33.3604,33.5378,33.2303,33.4551,1165200.0
2007-10-19 10:00:00,56.55,56.74,56.35,56.59,432700.0,33.4432,33.5556,33.3249,33.4669,432700.0
2007-10-19 10:30:00,56.59,57.0,56.59,56.75,374200.0,33.4669,33.7093,33.4669,33.5615,374200.0
2007-10-19 11:00:00,56.75,56.79,56.55,56.6,240600.0,33.5615,33.5852,33.4432,33.4728,240600.0
2007-10-19 11:30:00,56.59,56.77,56.4,56.74,233500.0,33.4669,33.5733,33.3545,33.5556,233500.0
2007-10-19 12:00:00,56.74,57.05,56.73,57.03,158000.0,33.5556,33.7389,33.5497,33.7271,158000.0
2007-10-19 12:30:00,57.02,57.17,56.9,56.93,178400.0,33.7212,33.8099,33.6502,33.668,178400.0
2007-10-19 13:00:00,56.91,57.07,56.67,56.82,238000.0,33.6561,33.7507,33.5142,33.6029,238000.0
2007-10-19 13:30:00,56.82,57.12,56.76,56.95,141300.0,33.6029,33.7803,33.5674,33.6798,141300.0
2007-10-19 14:00:00,56.96,56.97,56.72,56.88,208600.0,33.6857,33.6916,33.5438,33.6384,208600.0
2007-10-19 14:30:00,56.86,56.86,56.55,56.63,286100.0,33.6266,33.6266,33.4432,33.4905,286100.0
2007-10-19 15:00:00,56.63,56.78,56.52,56.52,266000.0,33.4905,33.5792,33.4255,33.4255,266000.0
2007-10-19 15:30:00,56.51,56.52,55.87,56.1,1111400.0,33.4196,33.4255,33.0411,33.1771,1111400.0
2007-10-22 09:30:00,55.84,56.13,55.73,55.96,630000.0,33.0233,33.1948,32.9583,33.0943,630000.0
2007-10-22 10:00:00,55.95,56.12,55.83,55.95,429600.0,33.0884,33.1889,33.0174,33.0884,429600.0
2007-10-22 10:30:00,55.95,55.95,55.8,55.95,279100.0,33.0884,33.0884,32.9997,33.0884,279100.0
2007-10-22 11:00:00,55.95,56.02,55.9,55.94,308400.0,33.0884,33.1298,33.0588,33.0825,308400.0
2007-10-22 11:30:00,55.96,56.07,55.93,56.05,159600.0,33.0943,33.1594,33.0766,33.1475,159600.0
2007-10-22 12:00:00,56.05,56.07,55.86,55.92,237300.0,33.1475,33.1594,33.0352,33.0706,237300.0
2007-10-22 12:30:00,55.92,56.17,55.86,56.08,278300.0,33.0706,33.2185,33.0352,33.1653,278300.0
2007-10-22 13:00:00,56.08,56.3,56.03,56.28,327900.0,33.1653,33.2954,33.1357,33.2835,327900.0
2007-10-22 13:30:00,56.28,56.45,56.28,56.41,170200.0,33.2835,33.3841,33.2835,33.3604,170200.0
2007-10-22 14:00:00,56.41,56.57,56.38,56.53,238100.0,33.3604,33.4551,33.3427,33.4314,238100.0
2007-10-22 14:30:00,56.53,56.57,56.22,56.22,376200.0,33.4314,33.4551,33.2481,33.2481,376200.0
2007-10-22 15:00:00,56.22,56.26,55.93,56.02,600700.0,33.2481,33.2717,33.0766,33.1298,600700.0
2007-10-22 15:30:00,56.02,56.14,55.98,56.12,747100.0,33.1298,33.2008,33.1061,33.1889,747100.0
2007-10-23 09:30:00,56.41,56.5,56.21,56.48,224100.0,33.3604,33.4137,33.2421,33.4018,224100.0
2007-10-23 10:00:00,56.47,56.6,56.42,56.49,343500.0,33.3959,33.4728,33.3663,33.4077,343500.0
2007-10-23 10:30:00,56.48,56.58,56.11,56.17,531200.0,33.4018,33.461,33.183,33.2185,531200.0
2007-10-23 11:00:00,56.16,56.53,56.15,56.39,390900.0,33.2126,33.4314,33.2067,33.3486,390900.0
2007-10-23 11:30:00,56.39,56.66,56.3,56.6,297900.0,33.3486,33.5083,33.2954,33.4728,297900.0
2007-10-23 12:00:00,56.61,56.68,56.57,56.61,136700.0,33.4787,33.5201,33.4551,33.4787,136700.0
2007-10-23 12:30:00,56.61,56.74,56.61,56.67,123200.0,33.4787,33.5556,33.4787,33.5142,123200.0
2007-10-23 13:00:00,56.67,56.89,56.66,56.88,252600.0,33.5142,33.6443,33.5083,33.6384,252600.0
2007-10-23 13:30:00,56.87,56.88,56.73,56.76,170000.0,33.6325,33.6384,33.5497,33.5674,170000.0
2007-10-23 14:00:00,56.75,57.02,56.71,56.92,234700.0,33.5615,33.7212,33.5378,33.662,234700.0
2007-10-23 14:30:00,56.93,56.94,56.75,56.83,210600.0,33.668,33.6739,33.5615,33.6088,210600.0
2007-10-23 15:00:00,56.83,56.91,56.75,56.87,334500.0,33.6088,33.6561,33.5615,33.6325,334500.0
2007-10-23 15:30:00,56.88,57.12,56.87,57.12,696400.0,33.6384,33.7803,33.6325,33.7803,696400.0
2007-10-24 09:30:00,56.5,56.75,56.22,56.45,487800.0,33.4137,33.5615,33.2481,33.3841,487800.0
2007-10-24 10:00:00,56.45,56.7,56.31,56.67,504700.0,33.3841,33.5319,33.3013,33.5142,504700.0
2007-10-24 10:30:00,56.67,56.67,56.17,56.37,442900.0,33.5142,33.5142,33.2185,33.3368,442900.0
2007-10-24 11:00:00,56.38,56.38,56.01,56.08,331500.0,33.3427,33.3427,33.1239,33.1653,331500.0
2007-10-24 11:30:00,56.07,56.16,55.81,55.82,365700.0,33.1594,33.2126,33.0056,33.0115,365700.0
2007-10-24 12:00:00,55.82,55.99,55.71,55.93,301300.0,33.0115,33.112,32.9465,33.0766,301300.0
2007-10-24 12:30:00,55.92,56.25,55.72,55.78,246700.0,33.0706,33.2658,32.9524,32.9879,246700.0
2007-10-24 13:00:00,55.79,55.84,55.56,55.69,240700.0,32.9938,33.0233,32.8577,32.9346,240700.0
2007-10-24 13:30:00,55.69,55.73,55.6,55.64,160300.0,32.9346,32.9583,32.8814,32.9051,160300.0
2007-10-24 14:00:00,55.64,55.81,55.54,55.8,366800.0,32.9051,33.0056,32.8459,32.9997,366800.0
2007-10-24 14:30:00,55.8,55.89,55.69,55.88,291700.0,32.9997,33.0529,32.9346,33.047,291700.0
2007-10-24 15:00:00,55.88,56.28,55.83,56.26,391000.0,33.047,33.2835,33.0174,33.2717,391000.0
2007-10-24 15:30:00,56.26,56.33,55.85,56.15,946000.0,33.2717,33.3131,33.0292,33.2067,946000.0
2007-10-25 09:30:00,52.15,53.01,51.8,52.75,6799200.0,30.8411,31.3497,30.6341,31.1959,6799200.0
2007-10-25 10:00:00,52.75,52.88,51.98,52.2,3006900.0,31.1959,31.2728,30.7406,30.8707,3006900.0
2007-10-25 10:30:00,52.22,52.6,52.2,52.39,1362700.0,30.8825,31.1072,30.8707,30.983,1362700.0
2007-10-25 11:00:00,52.39,52.45,52.0,52.17,1230100.0,30.983,31.0185,30.7524,30.8529,1230100.0
2007-10-25 11:30:00,52.18,52.24,52.05,52.18,641200.0,30.8588,30.8943,30.782,30.8588,641200.0
2007-10-25 12:00:00,52.18,52.5,52.11,52.39,554700.0,30.8588,31.0481,30.8174,30.983,554700.0
2007-10-25 12:30:00,52.39,52.55,52.13,52.55,836100.0,30.983,31.0777,30.8293,31.0777,836100.0
2007-10-25 13:00:00,52.54,52.54,52.16,52.21,873900.0,31.0717,31.0717,30.847,30.8766,873900.0
2007-10-25 13:30:00,52.26,52.29,52.11,52.24,866800.0,30.9062,30.9239,30.8174,30.8943,866800.0
2007-10-25 14:00:00,52.23,52.44,52.0,52.33,856900.0,30.8884,31.0126,30.7524,30.9475,856900.0
2007-10-25 14:30:00,52.33,52.48,52.28,52.44,787200.0,30.9475,31.0363,30.918,31.0126,787200.0
2007-10-25 15:00:00,52.45,52.65,52.4,52.47,1107600.0,31.0185,31.1368,30.9889,31.0303,1107600.0
2007-10-25 15:30:00,52.47,52.66,52.34,52.35,2202100.0,31.0303,31.1427,30.9535,30.9594,2202100.0
2007-10-26 09:30:00,52.52,52.7,52.03,52.1,1053000.0,31.0599,31.1664,30.7701,30.8115,1053000.0
2007-10-26 10:00:00,52.1,52.4,52.04,52.3,819700.0,30.8115,30.9889,30.776,30.9298,819700.0
2007-10-26 10:30:00,52.31,52.34,52.2,52.26,430900.0,30.9357,30.9535,30.8707,30.9062,430900.0
2007-10-26 11:00:00,52.26,52.31,52.2,52.29,534600.0,30.9062,30.9357,30.8707,30.9239,534600.0
2007-10-26 11:30:00,52.3,52.33,52.25,52.27,406600.0,30.9298,30.9475,30.9002,30.9121,406600.0
2007-10-26 12:00:00,52.26,52.29,52.23,52.26,550600.0,30.9062,30.9239,30.8884,30.9062,550600.0
2007-10-26 12:30:00,52.26,52.29,52.19,52.24,442900.0,30.9062,30.9239,30.8648,30.8943,442900.0
2007-10-26 13:00:00,52.24,52.27,52.18,52.26,238500.0,30.8943,30.9121,30.8588,30.9062,238500.0
2007-10-26 13:30:00,52.26,52.27,52.2,52.25,455300.0,30.9062,30.9121,30.8707,30.9002,455300.0
2007-10-26 14:00:00,52.24,52.28,52.22,52.25,391600.0,30.8943,30.918,30.8825,30.9002,391600.0
2007-10-26 14:30:00,52.25,52.28,52.24,52.26,609400.0,30.9002,30.918,30.8943,30.9062,609400.0
2007-10-26 15:00:00,52.26,52.76,52.2,52.62,1381400.0,30.9062,31.2018,30.8707,31.1191,1381400.0
2007-10-26 15:30:00,52.62,52.74,52.45,52.62,1458600.0,31.1191,31.19,31.0185,31.1191,1458600.0
2007-10-29 09:30:00,52.71,54.0,52.71,53.45,831500.0,31.1723,31.9352,31.1723,31.6099,831500.0
2007-10-29 10:00:00,53.45,53.47,53.26,53.45,684500.0,31.6099,31.6217,31.4975,31.6099,684500.0
2007-10-29 10:30:00,53.47,53.49,53.35,53.4,626900.0,31.6217,31.6336,31.5508,31.5803,626900.0
2007-10-29 11:00:00,53.39,53.48,53.37,53.41,626300.0,31.5744,31.6276,31.5626,31.5863,626300.0
2007-10-29 11:30:00,53.42,53.44,53.35,53.44,296500.0,31.5922,31.604,31.5508,31.604,296500.0
2007-10-29 12:00:00,53.43,53.55,53.41,53.49,763100.0,31.5981,31.669,31.5863,31.6336,763100.0
2007-10-29 12:30:00,53.49,53.67,53.49,53.57,628200.0,31.6336,31.74,31.6336,31.6809,628200.0
2007-10-29 13:00:00,53.57,53.94,53.57,53.9,761000.0,31.6809,31.8997,31.6809,31.876,761000.0
2007-10-29 13:30:00,53.89,53.99,53.84,53.9,695300.0,31.8701,31.9293,31.8406,31.876,695300.0
2007-10-29 14:00:00,53.89,53.92,53.59,53.65,659900.0,31.8701,31.8879,31.6927,31.7282,659900.0
2007-10-29 14:30:00,53.65,53.67,53.45,53.46,720500.0,31.7282,31.74,31.6099,31.6158,720500.0
2007-10-29 15:00:00,53.47,53.67,53.32,53.65,868500.0,31.6217,31.74,31.533,31.7282,868500.0
2007-10-29 15:30:00,53.65,53.66,53.38,53.49,1230600.0,31.7282,31.7341,31.5685,31.6336,1230600.0
2007-10-30 09:30:00,53.18,53.47,53.09,53.33,585600.0,31.4502,31.6217,31.397,31.5389,585600.0
2007-10-30 10:00:00,53.33,53.9,53.31,53.86,565100.0,31.5389,31.876,31.5271,31.8524,565100.0
2007-10-30 10:30:00,53.84,53.93,53.77,53.9,253900.0,31.8406,31.8938,31.7992,31.876,253900.0
2007-10-30 11:00:00,53.89,53.93,53.69,53.72,286200.0,31.8701,31.8938,31.7518,31.7696,286200.0
2007-10-30 11:30:00,53.72,53.89,53.7,53.8,202100.0,31.7696,31.8701,31.7578,31.8169,202100.0
2007-10-30 12:00:00,53.8,53.85,53.69,53.7,219700.0,31.8169,31.8465,31.7518,31.7578,219700.0
2007-10-30 12:30:00,53.71,53.87,53.68,53.86,353800.0,31.7637,31.8583,31.7459,31.8524,353800.0
2007-10-30 13:00:00,53.86,54.02,53.84,53.94,251100.0,31.8524,31.947,31.8406,31.8997,251100.0
2007-10-30 13:30:00,53.94,54.0,53.88,53.98,230500.0,31.8997,31.9352,31.8642,31.9233,230500.0
2007-10-30 14:00:00,53.98,54.01,53.77,53.98,288700.0,31.9233,31.9411,31.7992,31.9233,288700.0
2007-10-30 14:30:00,53.98,54.07,53.96,53.98,172100.0,31.9233,31.9766,31.9115,31.9233,172100.0
2007-10-30 15:00:00,53.99,54.1,53.75,53.98,324800.0,31.9293,31.9943,31.7873,31.9233,324800.0
2007-10-30 15:30:00,53.99,53.99,53.57,53.74,858400.0,31.9293,31.9293,31.6809,31.7814,858400.0
2007-10-31 09:30:00,53.83,54.42,53.68,54.36,805700.0,31.8346,32.1836,31.7459,32.1481,805700.0
2007-10-31 10:00:00,54.36,54.37,54.17,54.2,635000.0,32.1481,32.154,32.0357,32.0535,635000.0
2007-10-31 10:30:00,54.2,54.2,53.55,53.59,816000.0,32.0535,32.0535,31.669,31.6927,816000.0
2007-10-31 11:00:00,53.58,53.77,53.49,53.75,511900.0,31.6868,31.7992,31.6336,31.7873,511900.0
2007-10-31 11:30:00,53.75,53.85,53.68,53.85,326000.0,31.7873,31.8465,31.7459,31.8465,326000.0
2007-10-31 12:00:00,53.84,54.05,53.8,53.85,227200.0,31.8406,31.9647,31.8169,31.8465,227200.0
2007-10-31 12:30:00,53.86,54.0,53.79,53.98,232700.0,31.8524,31.9352,31.811,31.9233,232700.0
2007-10-31 13:00:00,53.99,54.0,53.54,53.7,382700.0,31.9293,31.9352,31.6631,31.7578,382700.0
2007-10-31 13:30:00,53.7,53.82,53.66,53.74,366800.0,31.7578,31.8287,31.7341,31.7814,366800.0
2007-10-31 14:00:00,53.75,53.87,53.3,53.42,770700.0,31.7873,31.8583,31.5212,31.5922,770700.0
2007-10-31 14:30:00,53.42,53.9,53.34,53.87,947100.0,31.5922,31.876,31.5449,31.8583,947100.0
2007-10-31 15:00:00,53.86,54.1,53.61,53.93,811000.0,31.8524,31.9943,31.7045,31.8938,811000.0
2007-10-31 15:30:00,53.93,54.29,53.88,54.17,1078800.0,31.8938,32.1067,31.8642,32.0357,1078800.0
2007-11-01 09:30:00,53.66,53.99,53.0,53.32,1097800.0,31.7341,31.9293,31.3438,31.533,1097800.0
2007-11-01 10:00:00,53.32,53.37,52.96,53.08,799500.0,31.533,31.5626,31.3201,31.3911,799500.0
2007-11-01 10:30:00,53.07,53.24,52.96,52.97,584600.0,31.3852,31.4857,31.3201,31.326,584600.0
2007-11-01 11:00:00,52.98,53.1,52.94,53.0,669000.0,31.332,31.4029,31.3083,31.3438,669000.0
2007-11-01 11:30:00,53.0,53.11,52.9,53.08,407700.0,31.3438,31.4088,31.2846,31.3911,407700.0
2007-11-01 12:00:00,53.09,53.38,53.03,53.2,258500.0,31.397,31.5685,31.3615,31.4621,258500.0
2007-11-01 12:30:00,53.19,53.22,52.97,53.02,306600.0,31.4561,31.4739,31.326,31.3556,306600.0
2007-11-01 13:00:00,53.01,53.11,52.9,52.91,156900.0,31.3497,31.4088,31.2846,31.2906,156900.0
2007-11-01 13:30:00,52.9,52.96,52.73,52.88,294200.0,31.2846,31.3201,31.1841,31.2728,294200.0
2007-11-01 14:00:00,52.86,53.07,52.83,53.0,392700.0,31.261,31.3852,31.2432,31.3438,392700.0
2007-11-01 14:30:00,53.0,53.13,52.99,53.09,364900.0,31.3438,31.4207,31.3379,31.397,364900.0
2007-11-01 15:00:00,53.08,53.12,52.87,52.92,778400.0,31.3911,31.4147,31.2669,31.2965,778400.0
2007-11-01 15:30:00,52.91,53.0,52.6,52.73,1360800.0,31.2906,31.3438,31.1072,31.1841,1360800.0
2007-11-02 09:30:00,53.09,53.24,52.7,52.96,834500.0,31.397,31.4857,31.1664,31.3201,834500.0
2007-11-02 10:00:00,52.96,53.36,52.83,53.18,1097300.0,31.3201,31.5567,31.2432,31.4502,1097300.0
2007-11-02 10:30:00,53.17,53.49,53.16,53.37,856800.0,31.4443,31.6336,31.4384,31.5626,856800.0
2007-11-02 11:00:00,53.36,53.46,52.92,52.95,628100.0,31.5567,31.6158,31.2965,31.3142,628100.0
2007-11-02 11:30:00,52.94,53.3,52.94,53.07,640900.0,31.3083,31.5212,31.3083,31.3852,640900.0
2007-11-02 12:00:00,53.06,53.4,53.06,53.39,771200.0,31.3793,31.5803,31.3793,31.5744,771200.0
2007-11-02 12:30:00,53.39,53.5,53.18,53.22,629700.0,31.5744,31.6395,31.4502,31.4739,629700.0
2007-11-02 13:00:00,53.21,53.38,53.13,53.15,463500.0,31.468,31.5685,31.4207,31.4325,463500.0
2007-11-02 13:30:00,53.15,53.18,52.93,53.01,445500.0,31.4325,31.4502,31.3024,31.3497,445500.0
2007-11-02 14:00:00,53.01,53.18,53.01,53.12,694000.0,31.3497,31.4502,31.3497,31.4147,694000.0
2007-11-02 14:30:00,53.12,53.34,53.01,53.06,747700.0,31.4147,31.5449,31.3497,31.3793,747700.0
2007-11-02 15:00:00,53.05,53.06,52.92,52.95,805200.0,31.3734,31.3793,31.2965,31.3142,805200.0
2007-11-02 15:30:00,52.96,52.98,52.52,52.79,2625800.0,31.3201,31.332,31.0599,31.2196,2625800.0
2007-11-05 09:30:00,53.06,53.1,52.5,52.62,1725200.0,31.3793,31.4029,31.0481,31.1191,1725200.0
2007-11-05 10:00:00,52.61,52.74,52.5,52.65,1036900.0,31.1131,31.19,31.0481,31.1368,1036900.0
2007-11-05 10:30:00,52.65,52.84,52.57,52.76,687300.0,31.1368,31.2492,31.0895,31.2018,687300.0
2007-11-05 11:00:00,52.77,52.81,52.4,52.45,1002100.0,31.2078,31.2314,30.9889,31.0185,1002100.0
2007-11-05 11:30:00,52.45,52.52,52.1,52.11,532600.0,31.0185,31.0599,30.8115,30.8174,532600.0
2007-11-05 12:00:00,52.12,52.12,51.66,51.9,809300.0,30.8234,30.8234,30.5513,30.6932,809300.0
2007-11-05 12:30:00,51.9,52.09,51.76,52.04,709900.0,30.6932,30.8056,30.6105,30.776,709900.0
2007-11-05 13:00:00,52.04,52.14,52.0,52.05,493300.0,30.776,30.8352,30.7524,30.782,493300.0
2007-11-05 13:30:00,52.05,52.1,51.82,51.93,666600.0,30.782,30.8115,30.6459,30.711,666600.0
2007-11-05 14:00:00,51.94,51.98,51.64,51.7,760600.0,30.7169,30.7406,30.5395,30.575,760600.0
2007-11-05 14:30:00,51.72,52.14,51.66,52.05,642500.0,30.5868,30.8352,30.5513,30.782,642500.0
2007-11-05 15:00:00,52.05,52.43,52.02,52.27,1304300.0,30.782,31.0067,30.7642,30.9121,1304300.0
2007-11-05 15:30:00,52.28,52.31,52.09,52.09,1292800.0,30.918,30.9357,30.8056,30.8056,1292800.0
2007-11-06 09:30:00,52.2,52.52,52.0,52.31,588200.0,30.8707,31.0599,30.7524,30.9357,588200.0
2007-11-06 10:00:00,52.32,52.64,52.28,52.4,514600.0,30.9416,31.1309,30.918,30.9889,514600.0
2007-11-06 10:30:00,52.39,52.4,52.1,52.31,701400.0,30.983,30.9889,30.8115,30.9357,701400.0
2007-11-06 11:00:00,52.31,52.43,52.1,52.14,1607700.0,30.9357,31.0067,30.8115,30.8352,1607700.0
2007-11-06 11:30:00,52.14,52.18,52.07,52.1,719400.0,30.8352,30.8588,30.7938,30.8115,719400.0
2007-11-06 12:00:00,52.1,52.22,52.07,52.16,233500.0,30.8115,30.8825,30.7938,30.847,233500.0
2007-11-06 12:30:00,52.15,52.25,52.12,52.24,225000.0,30.8411,30.9002,30.8234,30.8943,225000.0
2007-11-06 13:00:00,52.23,52.33,52.2,52.22,268000.0,30.8884,30.9475,30.8707,30.8825,268000.0
2007-11-06 13:30:00,52.21,52.32,52.16,52.16,308400.0,30.8766,30.9416,30.847,30.847,308400.0
2007-11-06 14:00:00,52.17,52.37,52.14,52.29,285000.0,30.8529,30.9712,30.8352,30.9239,285000.0
2007-11-06 14:30:00,52.29,52.32,52.05,52.28,408200.0,30.9239,30.9416,30.782,30.918,408200.0
2007-11-06 15:00:00,52.29,52.3,52.17,52.2,474600.0,30.9239,30.9298,30.8529,30.8707,474600.0
2007-11-06 15:30:00,52.2,52.54,52.19,52.52,883100.0,30.8707,31.0717,30.8648,31.0599,883100.0
2007-11-07 09:30:00,52.04,52.36,52.0,52.18,491000.0,30.776,30.9653,30.7524,30.8588,491000.0
2007-11-07 10:00:00,52.19,52.31,52.12,52.26,322700.0,30.8648,30.9357,30.8234,30.9062,322700.0
2007-11-07 10:30:00,52.25,52.39,52.17,52.23,372700.0,30.9002,30.983,30.8529,30.8884,372700.0
2007-11-07 11:00:00,52.23,52.39,52.2,52.29,240800.0,30.8884,30.983,30.8707,30.9239,240800.0
2007-11-07 11:30:00,52.3,52.42,52.22,52.36,358500.0,30.9298,31.0008,30.8825,30.9653,358500.0
2007-11-07 12:00:00,52.37,52.44,52.29,52.4,364600.0,30.9712,31.0126,30.9239,30.9889,364600.0
2007-11-07 12:30:00,52.4,52.57,52.4,52.43,375200.0,30.9889,31.0895,30.9889,31.0067,375200.0
2007-11-07 13:00:00,52.44,52.52,52.07,52.13,500800.0,31.0126,31.0599,30.7938,30.8293,500800.0
2007-11-07 13:30:00,52.13,52.34,52.09,52.17,375300.0,30.8293,30.9535,30.8056,30.8529,375300.0
2007-11-07 14:00:00,52.16,52.22,52.11,52.14,304400.0,30.847,30.8825,30.8174,30.8352,304400.0
2007-11-07 14:30:00,52.14,52.33,51.95,51.99,289500.0,30.8352,30.9475,30.7228,30.7465,289500.0
2007-11-07 15:00:00,51.99,52.21,51.8,51.83,325300.0,30.7465,30.8766,30.6341,30.6519,325300.0
2007-11-07 15:30:00,51.83,51.98,51.46,51.47,1210300.0,30.6519,30.7406,30.433,30.439,1210300.0
2007-11-08 09:30:00,51.59,51.97,51.26,51.31,725200.0,30.5099,30.7346,30.3148,30.3443,725200.0
2007-11-08 10:00:00,51.31,51.6,51.17,51.5,775400.0,30.3443,30.5158,30.2615,30.4567,775400.0
2007-11-08 10:30:00,51.5,51.73,51.37,51.71,724400.0,30.4567,30.5927,30.3798,30.5809,724400.0
2007-11-08 11:00:00,51.71,51.8,51.48,51.55,568400.0,30.5809,30.6341,30.4449,30.4863,568400.0
2007-11-08 11:30:00,51.56,51.64,51.43,51.62,503100.0,30.4922,30.5395,30.4153,30.5277,503100.0
2007-11-08 12:00:00,51.61,51.8,51.6,51.79,428000.0,30.5217,30.6341,30.5158,30.6282,428000.0
2007-11-08 12:30:00,51.78,51.8,51.59,51.66,623500.0,30.6223,30.6341,30.5099,30.5513,623500.0
2007-11-08 13:00:00,51.67,51.68,51.21,51.45,617700.0,30.5572,30.5631,30.2852,30.4271,617700.0
2007-11-08 13:30:00,51.43,51.58,51.3,51.58,480700.0,30.4153,30.504,30.3384,30.504,480700.0
2007-11-08 14:00:00,51.58,51.58,51.31,51.39,262000.0,30.504,30.504,30.3443,30.3916,262000.0
2007-11-08 14:30:00,51.38,51.6,51.3,51.6,518900.0,30.3857,30.5158,30.3384,30.5158,518900.0
2007-11-08 15:00:00,51.6,51.92,51.5,51.77,649500.0,30.5158,30.7051,30.4567,30.6164,649500.0
2007-11-08 15:30:00,51.77,51.82,51.49,51.55,1024500.0,30.6164,30.6459,30.4508,30.4863,1024500.0
2007-11-09 09:30:00,51.17,51.42,50.86,51.16,647900.0,30.2615,30.4094,30.0782,30.2556,647900.0
2007-11-09 10:00:00,51.16,51.95,51.12,51.88,733200.0,30.2556,30.7228,30.232,30.6814,733200.0
2007-11-09 10:30:00,51.89,51.96,51.66,51.75,684300.0,30.6873,30.7287,30.5513,30.6045,684300.0
2007-11-09 11:00:00,51.75,51.86,51.5,51.52,633000.0,30.6045,30.6696,30.4567,30.4685,633000.0
2007-11-09 11:30:00,51.51,51.79,51.42,51.79,513100.0,30.4626,30.6282,30.4094,30.6282,513100.0
2007-11-09 12:00:00,51.77,51.8,51.59,51.72,227600.0,30.6164,30.6341,30.5099,30.5868,227600.0
2007-11-09 12:30:00,51.72,51.9,51.68,51.78,210900.0,30.5868,30.6932,30.5631,30.6223,210900.0
2007-11-09 13:00:00,51.8,51.81,51.56,51.79,440400.0,30.6341,30.64,30.4922,30.6282,440400.0
2007-11-09 13:30:00,51.79,51.9,51.75,51.83,270700.0,30.6282,30.6932,30.6045,30.6519,270700.0
2007-11-09 14:00:00,51.82,51.95,51.7,51.9,537300.0,30.6459,30.7228,30.575,30.6932,537300.0
2007-11-09 14:30:00,51.9,52.08,51.83,51.84,385000.0,30.6932,30.7997,30.6519,30.6578,385000.0
2007-11-09 15:00:00,51.85,52.05,51.81,51.85,416500.0,30.6637,30.782,30.64,30.6637,416500.0
2007-11-09 15:30:00,51.85,51.91,51.47,51.51,865200.0,30.6637,30.6992,30.439,30.4626,865200.0
2007-11-12 09:30:00,51.52,52.0,51.25,51.94,520400.0,30.4685,30.7524,30.3088,30.7169,520400.0
2007-11-12 10:00:00,51.94,52.23,51.85,52.21,365500.0,30.7169,30.8884,30.6637,30.8766,365500.0
2007-11-12 10:30:00,52.22,52.54,52.21,52.41,541200.0,30.8825,31.0717,30.8766,30.9949,541200.0
2007-11-12 11:00:00,52.42,52.69,52.3,52.69,439300.0,31.0008,31.1604,30.9298,31.1604,439300.0
2007-11-12 11:30:00,52.68,52.69,52.47,52.48,315700.0,31.1545,31.1604,31.0303,31.0363,315700.0
2007-11-12 12:00:00,52.48,52.77,52.4,52.75,362500.0,31.0363,31.2078,30.9889,31.1959,362500.0
2007-11-12 12:30:00,52.75,52.8,52.7,52.7,317300.0,31.1959,31.2255,31.1664,31.1664,317300.0
2007-11-12 13:00:00,52.71,52.91,52.7,52.9,275400.0,31.1723,31.2906,31.1664,31.2846,275400.0
2007-11-12 13:30:00,52.9,52.9,52.64,52.76,329100.0,31.2846,31.2846,31.1309,31.2018,329100.0
2007-11-12 14:00:00,52.76,52.78,52.62,52.72,405100.0,31.2018,31.2137,31.1191,31.1782,405100.0
2007-11-12 14:30:00,52.72,52.92,52.72,52.78,534600.0,31.1782,31.2965,31.1782,31.2137,534600.0
2007-11-12 15:00:00,52.78,52.87,52.57,52.65,646200.0,31.2137,31.2669,31.0895,31.1368,646200.0
2007-11-12 15:30:00,52.64,52.8,52.37,52.51,1194100.0,31.1309,31.2255,30.9712,31.054,1194100.0
2007-11-13 09:30:00,52.41,52.85,52.32,52.51,723500.0,31.2451,31.5074,31.1914,31.3047,723500.0
2007-11-13 10:00:00,52.52,52.77,52.48,52.6,751300.0,31.3107,31.4597,31.2868,31.3584,751300.0
2007-11-13 10:30:00,52.61,52.63,52.47,52.52,1178900.0,31.3643,31.3763,31.2809,31.3107,1178900.0
2007-11-13 11:00:00,52.53,52.62,52.44,52.52,472600.0,31.3166,31.3703,31.263,31.3107,472600.0
2007-11-13 11:30:00,52.52,52.53,52.32,52.37,514700.0,31.3107,31.3166,31.1914,31.2213,514700.0
2007-11-13 12:00:00,52.36,52.4,52.05,52.25,434200.0,31.2153,31.2391,31.0305,31.1497,434200.0
2007-11-13 12:30:00,52.24,52.28,52.05,52.1,351900.0,31.1438,31.1676,31.0305,31.0603,351900.0
2007-11-13 13:00:00,52.09,52.11,51.97,52.04,315200.0,31.0543,31.0663,30.9828,31.0245,315200.0
2007-11-13 13:30:00,52.05,52.24,51.86,52.15,420200.0,31.0305,31.1438,30.9172,31.0901,420200.0
2007-11-13 14:00:00,52.15,52.31,52.03,52.21,306000.0,31.0901,31.1855,31.0186,31.1259,306000.0
2007-11-13 14:30:00,52.22,52.36,52.21,52.33,304200.0,31.1318,31.2153,31.1259,31.1974,304200.0
2007-11-13 15:00:00,52.33,52.46,52.33,52.39,508100.0,31.1974,31.2749,31.1974,31.2332,508100.0
2007-11-13 15:30:00,52.39,52.72,52.35,52.66,1272000.0,31.2332,31.4299,31.2093,31.3941,1272000.0
2007-11-14 09:30:00,52.75,53.41,52.6,52.91,927400.0,31.4478,31.8413,31.3584,31.5432,927400.0
2007-11-14 10:00:00,52.9,53.17,52.9,53.1,518500.0,31.5372,31.6982,31.5372,31.6565,518500.0
2007-11-14 10:30:00,53.09,53.36,53.06,53.34,342800.0,31.6505,31.8115,31.6326,31.7995,342800.0
2007-11-14 11:00:00,53.34,53.45,53.29,53.42,374800.0,31.7995,31.8651,31.7697,31.8472,374800.0
2007-11-14 11:30:00,53.43,53.56,53.36,53.56,354300.0,31.8532,31.9307,31.8115,31.9307,354300.0
2007-11-14 12:00:00,53.55,53.56,53.42,53.52,241900.0,31.9247,31.9307,31.8472,31.9068,241900.0
2007-11-14 12:30:00,53.53,53.53,53.47,53.49,268800.0,31.9128,31.9128,31.877,31.889,268800.0
2007-11-14 13:00:00,53.49,53.51,53.35,53.49,228700.0,31.889,31.9009,31.8055,31.889,228700.0
2007-11-14 13:30:00,53.48,53.52,53.32,53.36,277200.0,31.883,31.9068,31.7876,31.8115,277200.0
2007-11-14 14:00:00,53.35,53.49,53.2,53.47,306300.0,31.8055,31.889,31.7161,31.877,306300.0
2007-11-14 14:30:00,53.47,53.58,53.4,53.48,463500.0,31.877,31.9426,31.8353,31.883,463500.0
2007-11-14 15:00:00,53.49,53.53,53.3,53.32,478000.0,31.889,31.9128,31.7757,31.7876,478000.0
2007-11-14 15:30:00,53.32,53.33,52.8,52.96,1354400.0,31.7876,31.7936,31.4776,31.573,1354400.0
2007-11-15 09:30:00,52.71,52.98,52.54,52.61,502000.0,31.424,31.5849,31.3226,31.3643,502000.0
2007-11-15 10:00:00,52.61,52.89,52.55,52.84,406500.0,31.3643,31.5313,31.3286,31.5015,406500.0
2007-11-15 10:30:00,52.83,52.93,52.6,52.77,308300.0,31.4955,31.5551,31.3584,31.4597,308300.0
2007-11-15 11:00:00,52.78,52.87,52.7,52.87,202000.0,31.4657,31.5193,31.418,31.5193,202000.0
2007-11-15 11:30:00,52.87,52.97,52.78,52.86,287800.0,31.5193,31.579,31.4657,31.5134,287800.0
2007-11-15 12:00:00,52.86,52.97,52.73,52.73,337800.0,31.5134,31.579,31.4359,31.4359,337800.0
2007-11-15 12:30:00,52.72,52.87,52.7,52.76,245300.0,31.4299,31.5193,31.418,31.4538,245300.0
2007-11-15 13:00:00,52.76,52.92,52.72,52.78,239900.0,31.4538,31.5491,31.4299,31.4657,239900.0
2007-11-15 13:30:00,52.78,52.84,52.65,52.67,233700.0,31.4657,31.5015,31.3882,31.4001,233700.0
2007-11-15 14:00:00,52.67,52.69,52.46,52.51,324500.0,31.4001,31.412,31.2749,31.3047,324500.0
2007-11-15 14:30:00,52.53,52.62,52.35,52.35,366100.0,31.3166,31.3703,31.2093,31.2093,366100.0
2007-11-15 15:00:00,52.35,52.47,52.24,52.43,504200.0,31.2093,31.2809,31.1438,31.257,504200.0
2007-11-15 15:30:00,52.43,52.44,51.95,52.06,1225600.0,31.257,31.263,30.9709,31.0364,1225600.0
2007-11-16 09:30:00,52.31,52.6,51.92,51.92,1097800.0,31.1855,31.3584,30.953,30.953,1097800.0
2007-11-16 10:00:00,51.91,51.93,51.55,51.65,575800.0,30.947,30.9589,30.7324,30.792,575800.0
2007-11-16 10:30:00,51.66,51.75,51.46,51.64,461000.0,30.798,30.8516,30.6787,30.7861,461000.0
2007-11-16 11:00:00,51.63,51.94,51.63,51.64,291300.0,30.7801,30.9649,30.7801,30.7861,291300.0
2007-11-16 11:30:00,51.63,51.85,51.59,51.64,299000.0,30.7801,30.9112,30.7562,30.7861,299000.0
2007-11-16 12:00:00,51.64,51.91,51.59,51.88,325300.0,30.7861,30.947,30.7562,30.9291,325300.0
2007-11-16 12:30:00,51.89,51.96,51.8,51.96,255300.0,30.9351,30.9768,30.8814,30.9768,255300.0
2007-11-16 13:00:00,51.94,52.07,51.81,51.87,250300.0,30.9649,31.0424,30.8874,30.9232,250300.0
2007-11-16 13:30:00,51.85,51.97,51.77,51.82,303900.0,30.9112,30.9828,30.8636,30.8934,303900.0
2007-11-16 14:00:00,51.82,51.82,51.51,51.58,405600.0,30.8934,30.8934,30.7086,30.7503,405600.0
2007-11-16 14:30:00,51.59,51.67,51.36,51.55,486800.0,30.7562,30.8039,30.6191,30.7324,486800.0
2007-11-16 15:00:00,51.55,51.68,51.5,51.6,507000.0,30.7324,30.8099,30.7026,30.7622,507000.0
2007-11-16 15:30:00,51.6,51.9,51.5,51.83,965200.0,30.7622,30.9411,30.7026,30.8993,965200.0
2007-11-19 09:30:00,51.38,51.68,51.24,51.32,459000.0,30.6311,30.8099,30.5476,30.5953,459000.0
2007-11-19 10:00:00,51.3,51.34,51.13,51.19,368000.0,30.5834,30.6072,30.482,30.5178,368000.0
2007-11-19 10:30:00,51.19,51.2,50.99,51.12,369100.0,30.5178,30.5237,30.3985,30.476,369100.0
2007-11-19 11:00:00,51.11,51.27,51.07,51.19,382800.0,30.4701,30.5655,30.4462,30.5178,382800.0
2007-11-19 11:30:00,51.19,51.31,51.13,51.17,240500.0,30.5178,30.5893,30.482,30.5059,240500.0
2007-11-19 12:00:00,51.16,51.28,51.12,51.19,270800.0,30.4999,30.5714,30.476,30.5178,270800.0
2007-11-19 12:30:00,51.2,51.29,51.04,51.07,180700.0,30.5237,30.5774,30.4284,30.4462,180700.0
2007-11-19 13:00:00,51.06,51.12,50.66,50.75,565300.0,30.4403,30.476,30.2018,30.2555,565300.0
2007-11-19 13:30:00,50.76,50.76,50.44,50.5,614000.0,30.2614,30.2614,30.0707,30.1064,614000.0
2007-11-19 14:00:00,50.5,50.67,50.43,50.66,829000.0,30.1064,30.2078,30.0647,30.2018,829000.0
2007-11-19 14:30:00,50.66,50.67,50.49,50.64,646100.0,30.2018,30.2078,30.1005,30.1899,646100.0
2007-11-19 15:00:00,50.63,50.67,50.52,50.66,557900.0,30.1839,30.2078,30.1183,30.2018,557900.0
2007-11-19 15:30:00,50.65,50.84,50.65,50.78,1197700.0,30.1958,30.3091,30.1958,30.2734,1197700.0
2007-11-20 09:30:00,50.95,50.99,50.36,50.61,783800.0,30.3747,30.3985,30.023,30.172,783800.0
2007-11-20 10:00:00,50.61,50.72,50.45,50.61,451200.0,30.172,30.2376,30.0766,30.172,451200.0
2007-11-20 10:30:00,50.61,50.81,50.56,50.67,278600.0,30.172,30.2912,30.1422,30.2078,278600.0
2007-11-20 11:00:00,50.65,50.8,50.61,50.69,351000.0,30.1958,30.2853,30.172,30.2197,351000.0
2007-11-20 11:30:00,50.69,50.77,50.55,50.68,213900.0,30.2197,30.2674,30.1362,30.2137,213900.0
2007-11-20 12:00:00,50.67,50.76,50.52,50.54,213600.0,30.2078,30.2614,30.1183,30.1303,213600.0
2007-11-20 12:30:00,50.55,50.57,50.29,50.51,206000.0,30.1362,30.1482,29.9812,30.1124,206000.0
2007-11-20 13:00:00,50.52,50.52,50.0,50.1,497900.0,30.1183,30.1183,29.8083,29.868,497900.0
2007-11-20 13:30:00,50.09,50.23,50.06,50.06,287000.0,29.862,29.9455,29.8441,29.8441,287000.0
2007-11-20 14:00:00,50.08,50.13,49.87,49.99,646000.0,29.856,29.8858,29.7308,29.8024,646000.0
2007-11-20 14:30:00,49.99,50.13,49.93,50.03,397200.0,29.8024,29.8858,29.7666,29.8262,397200.0
2007-11-20 15:00:00,50.03,50.29,50.0,50.22,366500.0,29.8262,29.9812,29.8083,29.9395,366500.0
2007-11-20 15:30:00,50.22,50.54,50.12,50.27,939100.0,29.9395,30.1303,29.8799,29.9693,939100.0
2007-11-21 09:30:00,50.04,50.27,49.69,49.91,544000.0,29.8322,29.9693,29.6235,29.7547,544000.0
2007-11-21 10:00:00,49.91,50.06,49.7,49.96,473700.0,29.7547,29.8441,29.6295,29.7845,473700.0
2007-11-21 10:30:00,49.95,49.96,49.46,49.5,447700.0,29.7785,29.7845,29.4864,29.5103,447700.0
2007-11-21 11:00:00,49.5,49.56,49.22,49.53,568100.0,29.5103,29.546,29.3433,29.5281,568100.0
2007-11-21 11:30:00,49.53,49.78,49.48,49.69,262900.0,29.5281,29.6772,29.4983,29.6235,262900.0
2007-11-21 12:00:00,49.69,49.86,49.65,49.77,256900.0,29.6235,29.7249,29.5997,29.6712,256900.0
2007-11-21 12:30:00,49.76,49.91,49.66,49.9,285000.0,29.6653,29.7547,29.6056,29.7487,285000.0
2007-11-21 13:00:00,49.89,50.0,49.5,49.59,379400.0,29.7428,29.8083,29.5103,29.5639,379400.0
2007-11-21 13:30:00,49.59,49.63,49.4,49.47,316600.0,29.5639,29.5878,29.4506,29.4924,316600.0
2007-11-21 14:00:00,49.47,49.72,49.45,49.68,294700.0,29.4924,29.6414,29.4804,29.6176,294700.0
2007-11-21 14:30:00,49.68,49.88,49.63,49.73,301800.0,29.6176,29.7368,29.5878,29.6474,301800.0
2007-11-21 15:00:00,49.74,49.8,49.4,49.56,565600.0,29.6533,29.6891,29.4506,29.546,565600.0
2007-11-21 15:30:00,49.55,49.6,49.09,49.12,1009800.0,29.5401,29.5699,29.2658,29.2837,1009800.0
2007-11-23 09:30:00,49.93,50.49,49.52,50.28,680000.0,29.7666,30.1005,29.5222,29.9753,680000.0
2007-11-23 10:00:00,50.3,50.63,50.25,50.6,262500.0,29.9872,30.1839,29.9574,30.166,262500.0
2007-11-23 10:30:00,50.6,50.61,50.3,50.42,209300.0,30.166,30.172,29.9872,30.0587,209300.0
2007-11-23 11:00:00,50.43,50.43,50.16,50.39,196600.0,30.0647,30.0647,29.9037,30.0408,196600.0
2007-11-23 11:30:00,50.39,50.49,50.28,50.46,163300.0,30.0408,30.1005,29.9753,30.0826,163300.0
2007-11-23 12:00:00,50.44,50.65,50.32,50.64,267800.0,30.0707,30.1958,29.9991,30.1899,267800.0
2007-11-23 12:30:00,50.63,50.78,50.51,50.78,627300.0,30.1839,30.2734,30.1124,30.2734,627300.0
2007-11-26 09:30:00,50.92,50.95,50.57,50.77,345000.0,30.3568,30.3747,30.1482,30.2674,345000.0
2007-11-26 10:00:00,50.78,50.84,50.47,50.61,312000.0,30.2734,30.3091,30.0885,30.172,312000.0
2007-11-26 10:30:00,50.59,50.7,50.28,50.28,225300.0,30.1601,30.2257,29.9753,29.9753,225300.0
2007-11-26 11:00:00,50.28,50.69,50.22,50.6,371900.0,29.9753,30.2197,29.9395,30.166,371900.0
2007-11-26 11:30:00,50.59,50.64,50.49,50.49,169600.0,30.1601,30.1899,30.1005,30.1005,169600.0
2007-11-26 12:00:00,50.5,50.65,50.42,50.64,165600.0,30.1064,30.1958,30.0587,30.1899,165600.0
2007-11-26 12:30:00,50.64,50.76,50.61,50.73,184800.0,30.1899,30.2614,30.172,30.2435,184800.0
2007-11-26 13:00:00,50.73,50.75,50.4,50.4,101000.0,30.2435,30.2555,30.0468,30.0468,101000.0
2007-11-26 13:30:00,50.4,50.42,50.11,50.14,288900.0,30.0468,30.0587,29.8739,29.8918,288900.0
2007-11-26 14:00:00,50.14,50.4,50.13,50.39,288500.0,29.8918,30.0468,29.8858,30.0408,288500.0
2007-11-26 14:30:00,50.39,50.4,50.13,50.13,170300.0,30.0408,30.0468,29.8858,29.8858,170300.0
2007-11-26 15:00:00,50.14,50.21,49.91,50.09,390900.0,29.8918,29.9335,29.7547,29.862,390900.0
2007-11-26 15:30:00,50.1,50.12,49.55,49.59,873500.0,29.868,29.8799,29.5401,29.5639,873500.0
2007-11-27 09:30:00,49.83,50.6,49.58,50.56,640200.0,29.707,30.166,29.558,30.1422,640200.0
2007-11-27 10:00:00,50.55,50.57,50.22,50.27,528000.0,30.1362,30.1482,29.9395,29.9693,528000.0
2007-11-27 10:30:00,50.26,50.49,50.23,50.41,294300.0,29.9633,30.1005,29.9455,30.0528,294300.0
2007-11-27 11:00:00,50.42,50.45,50.26,50.35,270700.0,30.0587,30.0766,29.9633,30.017,270700.0
2007-11-27 11:30:00,50.35,50.45,50.32,50.4,300700.0,30.017,30.0766,29.9991,30.0468,300700.0
2007-11-27 12:00:00,50.41,50.55,50.4,50.48,356200.0,30.0528,30.1362,30.0468,30.0945,356200.0
2007-11-27 12:30:00,50.48,50.75,50.45,50.72,303500.0,30.0945,30.2555,30.0766,30.2376,303500.0
2007-11-27 13:00:00,50.72,50.95,50.68,50.93,367100.0,30.2376,30.3747,30.2137,30.3628,367100.0
2007-11-27 13:30:00,50.93,50.95,50.63,50.74,296300.0,30.3628,30.3747,30.1839,30.2495,296300.0
2007-11-27 14:00:00,50.74,50.78,50.56,50.74,242800.0,30.2495,30.2734,30.1422,30.2495,242800.0
2007-11-27 14:30:00,50.74,50.77,50.42,50.5,334000.0,30.2495,30.2674,30.0587,30.1064,334000.0
2007-11-27 15:00:00,50.51,50.77,50.4,50.41,461100.0,30.1124,30.2674,30.0468,30.0528,461100.0
2007-11-27 15:30:00,50.42,51.1,50.39,50.93,1195900.0,30.0587,30.4641,30.0408,30.3628,1195900.0
2007-11-28 09:30:00,51.19,51.49,50.61,51.13,438700.0,30.5178,30.6966,30.172,30.482,438700.0
2007-11-28 10:00:00,51.13,51.5,51.05,51.48,341500.0,30.482,30.7026,30.4343,30.6907,341500.0
2007-11-28 10:30:00,51.47,51.74,51.4,51.64,353200.0,30.6847,30.8457,30.643,30.7861,353200.0
2007-11-28 11:00:00,51.65,51.7,51.5,51.68,238800.0,30.792,30.8218,30.7026,30.8099,238800.0
2007-11-28 11:30:00,51.68,51.87,51.65,51.78,289400.0,30.8099,30.9232,30.792,30.8695,289400.0
2007-11-28 12:00:00,51.78,51.92,51.75,51.85,279100.0,30.8695,30.953,30.8516,30.9112,279100.0
2007-11-28 12:30:00,51.85,52.0,51.82,51.87,261800.0,30.9112,31.0007,30.8934,30.9232,261800.0
2007-11-28 13:00:00,51.86,52.05,51.8,52.03,272800.0,30.9172,31.0305,30.8814,31.0186,272800.0
2007-11-28 13:30:00,52.03,52.19,52.0,52.14,275400.0,31.0186,31.1139,31.0007,31.0841,275400.0
2007-11-28 14:00:00,52.14,52.3,52.13,52.14,307500.0,31.0841,31.1795,31.0782,31.0841,307500.0
2007-11-28 14:30:00,52.14,52.29,52.13,52.25,400400.0,31.0841,31.1736,31.0782,31.1497,400400.0
2007-11-28 15:00:00,52.24,52.25,52.05,52.06,468500.0,31.1438,31.1497,31.0305,31.0364,468500.0
2007-11-28 15:30:00,52.06,52.33,51.88,52.29,1251500.0,31.0364,31.1974,30.9291,31.1736,1251500.0
2007-11-29 09:30:00,51.99,53.0,51.85,52.58,604700.0,30.9947,31.5968,30.9112,31.3465,604700.0
2007-11-29 10:00:00,52.58,52.63,52.19,52.22,388800.0,31.3465,31.3763,31.1139,31.1318,388800.0
2007-11-29 10:30:00,52.22,52.33,52.05,52.18,521400.0,31.1318,31.1974,31.0305,31.108,521400.0
2007-11-29 11:00:00,52.16,52.63,52.1,52.62,618200.0,31.0961,31.3763,31.0603,31.3703,618200.0
2007-11-29 11:30:00,52.62,53.01,52.6,52.73,506200.0,31.3703,31.6028,31.3584,31.4359,506200.0
2007-11-29 12:00:00,52.73,52.86,52.64,52.79,180600.0,31.4359,31.5134,31.3822,31.4716,180600.0
2007-11-29 12:30:00,52.79,53.06,52.78,52.98,501000.0,31.4716,31.6326,31.4657,31.5849,501000.0
2007-11-29 13:00:00,52.98,53.06,52.9,53.0,332500.0,31.5849,31.6326,31.5372,31.5968,332500.0
2007-11-29 13:30:00,53.01,53.11,52.8,52.81,371100.0,31.6028,31.6624,31.4776,31.4836,371100.0
2007-11-29 14:00:00,52.81,52.94,52.7,52.94,340500.0,31.4836,31.5611,31.418,31.5611,340500.0
2007-11-29 14:30:00,52.93,53.08,52.8,52.94,376200.0,31.5551,31.6445,31.4776,31.5611,376200.0
2007-11-29 15:00:00,52.94,52.97,52.74,52.75,430200.0,31.5611,31.579,31.4418,31.4478,430200.0
2007-11-29 15:30:00,52.75,52.81,52.56,52.75,687700.0,31.4478,31.4836,31.3345,31.4478,687700.0
2007-11-30 09:30:00,52.51,53.15,52.51,53.12,521000.0,31.3047,31.6863,31.3047,31.6684,521000.0
2007-11-30 10:00:00,53.12,53.3,52.99,53.07,462900.0,31.6684,31.7757,31.5909,31.6386,462900.0
2007-11-30 10:30:00,53.07,53.19,52.93,53.12,303200.0,31.6386,31.7101,31.5551,31.6684,303200.0
2007-11-30 11:00:00,53.12,53.2,53.06,53.11,300800.0,31.6684,31.7161,31.6326,31.6624,300800.0
2007-11-30 11:30:00,53.11,53.17,53.06,53.11,197000.0,31.6624,31.6982,31.6326,31.6624,197000.0
2007-11-30 12:00:00,53.12,53.13,52.91,53.05,169900.0,31.6684,31.6743,31.5432,31.6266,169900.0
2007-11-30 12:30:00,53.04,53.04,52.91,52.94,224900.0,31.6207,31.6207,31.5432,31.5611,224900.0
2007-11-30 13:00:00,52.94,53.03,52.74,53.02,273600.0,31.5611,31.6147,31.4418,31.6088,273600.0
2007-11-30 13:30:00,53.02,53.05,52.91,53.0,174200.0,31.6088,31.6266,31.5432,31.5968,174200.0
2007-11-30 14:00:00,53.0,53.0,52.73,52.76,198300.0,31.5968,31.5968,31.4359,31.4538,198300.0
2007-11-30 14:30:00,52.77,52.91,52.74,52.82,222100.0,31.4597,31.5432,31.4418,31.4895,222100.0
2007-11-30 15:00:00,52.82,52.83,52.6,52.68,267300.0,31.4895,31.4955,31.3584,31.4061,267300.0
2007-11-30 15:30:00,52.68,53.08,52.6,53.04,954300.0,31.4061,31.6445,31.3584,31.6207,954300.0
2007-12-03 09:30:00,52.81,52.93,52.57,52.7,505800.0,31.4836,31.5551,31.3405,31.418,505800.0
2007-12-03 10:00:00,52.69,52.76,52.4,52.52,388300.0,31.412,31.4538,31.2391,31.3107,388300.0
2007-12-03 10:30:00,52.52,52.8,52.52,52.78,343200.0,31.3107,31.4776,31.3107,31.4657,343200.0
2007-12-03 11:00:00,52.79,52.88,52.76,52.85,256600.0,31.4716,31.5253,31.4538,31.5074,256600.0
2007-12-03 11:30:00,52.85,52.95,52.77,52.83,174300.0,31.5074,31.567,31.4597,31.4955,174300.0
2007-12-03 12:00:00,52.83,52.88,52.73,52.79,177300.0,31.4955,31.5253,31.4359,31.4716,177300.0
2007-12-03 12:30:00,52.79,52.85,52.73,52.77,240900.0,31.4716,31.5074,31.4359,31.4597,240900.0
2007-12-03 13:00:00,52.77,52.82,52.64,52.66,256600.0,31.4597,31.4895,31.3822,31.3941,256600.0
2007-12-03 13:30:00,52.65,52.7,52.48,52.5,382300.0,31.3882,31.418,31.2868,31.2988,382300.0
2007-12-03 14:00:00,52.5,52.57,52.34,52.36,408100.0,31.2988,31.3405,31.2034,31.2153,408100.0
2007-12-03 14:30:00,52.36,52.4,52.21,52.31,446500.0,31.2153,31.2391,31.1259,31.1855,446500.0
2007-12-03 15:00:00,52.31,52.64,52.25,52.54,465900.0,31.1855,31.3822,31.1497,31.3226,465900.0
2007-12-03 15:30:00,52.53,52.54,52.34,52.54,580200.0,31.3166,31.3226,31.2034,31.3226,580200.0
2007-12-04 09:30:00,52.32,52.45,51.82,51.82,613800.0,31.1914,31.2689,30.8934,30.8934,613800.0
2007-12-04 10:00:00,51.83,52.2,51.75,52.16,562800.0,30.8993,31.1199,30.8516,31.0961,562800.0
2007-12-04 10:30:00,52.16,52.42,52.16,52.33,387600.0,31.0961,31.2511,31.0961,31.1974,387600.0
2007-12-04 11:00:00,52.34,52.53,52.27,52.38,412300.0,31.2034,31.3166,31.1616,31.2272,412300.0
2007-12-04 11:30:00,52.38,52.39,52.19,52.25,232000.0,31.2272,31.2332,31.1139,31.1497,232000.0
2007-12-04 12:00:00,52.25,52.51,52.25,52.46,323500.0,31.1497,31.3047,31.1497,31.2749,323500.0
2007-12-04 12:30:00,52.46,52.5,52.42,52.43,124400.0,31.2749,31.2988,31.2511,31.257,124400.0
2007-12-04 13:00:00,52.43,52.48,52.33,52.37,151700.0,31.257,31.2868,31.1974,31.2213,151700.0
2007-12-04 13:30:00,52.38,52.44,52.32,52.35,150000.0,31.2272,31.263,31.1914,31.2093,150000.0
2007-12-04 14:00:00,52.35,52.36,52.24,52.32,186000.0,31.2093,31.2153,31.1438,31.1914,186000.0
2007-12-04 14:30:00,52.32,52.37,52.3,52.36,157700.0,31.1914,31.2213,31.1795,31.2153,157700.0
2007-12-04 15:00:00,52.34,52.44,52.22,52.23,291200.0,31.2034,31.263,31.1318,31.1378,291200.0
2007-12-04 15:30:00,52.24,52.27,52.08,52.09,627400.0,31.1438,31.1616,31.0484,31.0543,627400.0
2007-12-05 09:30:00,52.7,53.03,52.35,52.94,477300.0,31.418,31.6147,31.2093,31.5611,477300.0
2007-12-05 10:00:00,52.94,53.0,52.75,52.99,307900.0,31.5611,31.5968,31.4478,31.5909,307900.0
2007-12-05 10:30:00,52.99,53.0,52.84,52.9,214500.0,31.5909,31.5968,31.5015,31.5372,214500.0
2007-12-05 11:00:00,52.9,53.21,52.9,53.2,306700.0,31.5372,31.722,31.5372,31.7161,306700.0
2007-12-05 11:30:00,53.21,53.35,53.1,53.32,322500.0,31.722,31.8055,31.6565,31.7876,322500.0
2007-12-05 12:00:00,53.31,53.31,53.15,53.26,143600.0,31.7817,31.7817,31.6863,31.7518,143600.0
2007-12-05 12:30:00,53.27,53.43,53.2,53.22,211700.0,31.7578,31.8532,31.7161,31.728,211700.0
2007-12-05 13:00:00,53.22,53.49,53.21,53.41,343100.0,31.728,31.889,31.722,31.8413,343100.0
2007-12-05 13:30:00,53.42,53.79,53.41,53.68,401800.0,31.8472,32.0678,31.8413,32.0022,401800.0
2007-12-05 14:00:00,53.68,53.69,53.45,53.51,263200.0,32.0022,32.0082,31.8651,31.9009,263200.0
2007-12-05 14:30:00,53.51,53.68,53.39,53.46,352500.0,31.9009,32.0022,31.8293,31.8711,352500.0
2007-12-05 15:00:00,53.45,53.64,53.35,53.37,409600.0,31.8651,31.9784,31.8055,31.8174,409600.0
2007-12-05 15:30:00,53.37,53.47,53.28,53.44,754700.0,31.8174,31.877,31.7638,31.8592,754700.0
2007-12-06 09:30:00,54.75,54.75,54.02,54.08,1083700.0,32.6401,32.6401,32.2049,32.2407,1083700.0
2007-12-06 10:00:00,54.08,54.08,53.7,53.84,667900.0,32.2407,32.2407,32.0142,32.0976,667900.0
2007-12-06 10:30:00,53.86,53.92,53.44,53.63,515100.0,32.1095,32.1453,31.8592,31.9724,515100.0
2007-12-06 11:00:00,53.63,53.87,53.53,53.85,391900.0,31.9724,32.1155,31.9128,32.1036,391900.0
2007-12-06 11:30:00,53.84,54.17,53.84,54.02,422500.0,32.0976,32.2944,32.0976,32.2049,422500.0
2007-12-06 12:00:00,54.03,54.08,53.83,53.87,297400.0,32.2109,32.2407,32.0917,32.1155,297400.0
2007-12-06 12:30:00,53.87,54.05,53.82,53.84,301000.0,32.1155,32.2228,32.0857,32.0976,301000.0
2007-12-06 13:00:00,53.85,53.87,53.69,53.69,230600.0,32.1036,32.1155,32.0082,32.0082,230600.0
2007-12-06 13:30:00,53.7,53.8,53.61,53.78,208800.0,32.0142,32.0738,31.9605,32.0619,208800.0
2007-12-06 14:00:00,53.79,54.0,53.75,53.97,426400.0,32.0678,32.193,32.044,32.1751,426400.0
2007-12-06 14:30:00,53.99,54.09,53.75,54.07,303100.0,32.187,32.2467,32.044,32.2347,303100.0
2007-12-06 15:00:00,54.07,54.08,53.83,53.98,423400.0,32.2347,32.2407,32.0917,32.1811,423400.0
2007-12-06 15:30:00,53.97,54.04,53.52,53.93,881300.0,32.1751,32.2169,31.9068,32.1513,881300.0
2007-12-07 09:30:00,54.0,54.55,53.72,54.07,741400.0,32.193,32.5209,32.0261,32.2347,741400.0
2007-12-07 10:00:00,54.08,54.3,54.05,54.29,341600.0,32.2407,32.3719,32.2228,32.3659,341600.0
2007-12-07 10:30:00,54.28,54.3,54.21,54.23,231300.0,32.3599,32.3719,32.3182,32.3301,231300.0
2007-12-07 11:00:00,54.24,54.25,54.17,54.24,214100.0,32.3361,32.3421,32.2944,32.3361,214100.0
2007-12-07 11:30:00,54.23,54.38,54.22,54.33,306800.0,32.3301,32.4196,32.3242,32.3897,306800.0
2007-12-07 12:00:00,54.33,54.41,54.24,54.29,221000.0,32.3897,32.4374,32.3361,32.3659,221000.0
2007-12-07 12:30:00,54.3,54.3,54.16,54.17,157100.0,32.3719,32.3719,32.2884,32.2944,157100.0
2007-12-07 13:00:00,54.18,54.3,54.15,54.23,247400.0,32.3003,32.3719,32.2824,32.3301,247400.0
2007-12-07 13:30:00,54.22,54.47,54.2,54.46,237800.0,32.3242,32.4732,32.3122,32.4672,237800.0
2007-12-07 14:00:00,54.45,54.6,54.45,54.54,239700.0,32.4613,32.5507,32.4613,32.5149,239700.0
2007-12-07 14:30:00,54.54,54.65,54.47,54.53,192800.0,32.5149,32.5805,32.4732,32.509,192800.0
2007-12-07 15:00:00,54.54,54.62,54.42,54.43,276700.0,32.5149,32.5626,32.4434,32.4494,276700.0
2007-12-07 15:30:00,54.42,54.43,54.18,54.3,712800.0,32.4434,32.4494,32.3003,32.3719,712800.0
2007-12-10 09:30:00,54.3,54.7,54.11,54.48,620300.0,32.3719,32.6103,32.2586,32.4792,620300.0
2007-12-10 10:00:00,54.47,54.55,54.26,54.48,344700.0,32.4732,32.5209,32.348,32.4792,344700.0
2007-12-10 10:30:00,54.48,54.73,54.47,54.73,242000.0,32.4792,32.6282,32.4732,32.6282,242000.0
2007-12-10 11:00:00,54.73,54.87,54.69,54.82,463400.0,32.6282,32.7117,32.6044,32.6819,463400.0
2007-12-10 11:30:00,54.83,54.95,54.72,54.72,442900.0,32.6878,32.7594,32.6222,32.6222,442900.0
2007-12-10 12:00:00,54.71,54.8,54.65,54.78,229000.0,32.6163,32.6699,32.5805,32.658,229000.0
2007-12-10 12:30:00,54.79,54.8,54.68,54.7,193900.0,32.664,32.6699,32.5984,32.6103,193900.0
2007-12-10 13:00:00,54.71,54.81,54.69,54.76,272200.0,32.6163,32.6759,32.6044,32.6461,272200.0
2007-12-10 13:30:00,54.77,54.77,54.6,54.67,174300.0,32.6521,32.6521,32.5507,32.5924,174300.0
2007-12-10 14:00:00,54.68,54.77,54.6,54.75,223800.0,32.5984,32.6521,32.5507,32.6401,223800.0
2007-12-10 14:30:00,54.74,54.76,54.66,54.74,188100.0,32.6342,32.6461,32.5865,32.6342,188100.0
2007-12-10 15:00:00,54.73,54.79,54.67,54.68,235200.0,32.6282,32.664,32.5924,32.5984,235200.0
2007-12-10 15:30:00,54.69,54.85,54.63,54.78,576300.0,32.6044,32.6998,32.5686,32.658,576300.0
2007-12-11 09:30:00,54.76,55.0,54.61,54.85,300200.0,32.6461,32.7892,32.5567,32.6998,300200.0
2007-12-11 10:00:00,54.85,54.92,54.79,54.8,150500.0,32.6998,32.7415,32.664,32.6699,150500.0
2007-12-11 10:30:00,54.8,54.81,54.63,54.63,201600.0,32.6699,32.6759,32.5686,32.5686,201600.0
2007-12-11 11:00:00,54.63,54.91,54.61,54.88,207600.0,32.5686,32.7355,32.5567,32.7176,207600.0
2007-12-11 11:30:00,54.89,55.01,54.87,54.9,486100.0,32.7236,32.7951,32.7117,32.7296,486100.0
2007-12-11 12:00:00,54.91,55.25,54.88,55.2,456800.0,32.7355,32.9382,32.7176,32.9084,456800.0
2007-12-11 12:30:00,55.2,55.32,55.18,55.3,153600.0,32.9084,32.9799,32.8965,32.968,153600.0
2007-12-11 13:00:00,55.29,55.34,54.98,55.01,183200.0,32.9621,32.9919,32.7773,32.7951,183200.0
2007-12-11 13:30:00,55.01,55.22,54.93,55.05,299800.0,32.7951,32.9203,32.7474,32.819,299800.0
2007-12-11 14:00:00,55.04,55.16,54.63,54.67,619900.0,32.813,32.8846,32.5686,32.5924,619900.0
2007-12-11 14:30:00,54.66,54.81,54.27,54.49,583000.0,32.5865,32.6759,32.354,32.4851,583000.0
2007-12-11 15:00:00,54.49,54.49,54.0,54.17,622900.0,32.4851,32.4851,32.193,32.2944,622900.0
2007-12-11 15:30:00,54.17,54.25,54.05,54.08,883900.0,32.2944,32.3421,32.2228,32.2407,883900.0
2007-12-12 09:30:00,54.21,54.79,54.21,54.57,602600.0,32.3182,32.664,32.3182,32.5328,602600.0
2007-12-12 10:00:00,54.58,54.6,54.29,54.4,572300.0,32.5388,32.5507,32.3659,32.4315,572300.0
2007-12-12 10:30:00,54.4,54.4,53.88,53.96,522400.0,32.4315,32.4315,32.1215,32.1692,522400.0
2007-12-12 11:00:00,53.97,54.46,53.93,54.23,403400.0,32.1751,32.4672,32.1513,32.3301,403400.0
2007-12-12 11:30:00,54.24,54.35,53.98,54.08,463400.0,32.3361,32.4017,32.1811,32.2407,463400.0
2007-12-12 12:00:00,54.08,54.29,54.01,54.15,416000.0,32.2407,32.3659,32.199,32.2824,416000.0
2007-12-12 12:30:00,54.14,54.14,53.81,53.83,259200.0,32.2765,32.2765,32.0797,32.0917,259200.0
2007-12-12 13:00:00,53.83,53.96,53.7,53.89,263700.0,32.0917,32.1692,32.0142,32.1274,263700.0
2007-12-12 13:30:00,53.88,54.07,53.82,53.92,244800.0,32.1215,32.2347,32.0857,32.1453,244800.0
2007-12-12 14:00:00,53.93,54.06,53.83,53.87,226800.0,32.1513,32.2288,32.0917,32.1155,226800.0
2007-12-12 14:30:00,53.88,54.24,53.8,54.03,307800.0,32.1215,32.3361,32.0738,32.2109,307800.0
2007-12-12 15:00:00,54.01,54.07,53.73,54.0,762700.0,32.199,32.2347,32.032,32.193,762700.0
2007-12-12 15:30:00,54.0,54.09,53.66,54.07,981700.0,32.193,32.2467,31.9903,32.2347,981700.0
2007-12-13 09:30:00,53.71,54.13,53.7,53.7,391000.0,32.0201,32.2705,32.0142,32.0142,391000.0
2007-12-13 10:00:00,53.7,54.03,53.52,53.87,434800.0,32.0142,32.2109,31.9068,32.1155,434800.0
2007-12-13 10:30:00,53.87,53.95,53.78,53.85,418400.0,32.1155,32.1632,32.0619,32.1036,418400.0
2007-12-13 11:00:00,53.84,54.04,53.49,53.62,625800.0,32.0976,32.2169,31.889,31.9665,625800.0
2007-12-13 11:30:00,53.62,53.8,53.58,53.72,251200.0,31.9665,32.0738,31.9426,32.0261,251200.0
2007-12-13 12:00:00,53.71,53.82,53.66,53.74,152400.0,32.0201,32.0857,31.9903,32.038,152400.0
2007-12-13 12:30:00,53.74,53.83,53.67,53.68,138700.0,32.038,32.0917,31.9963,32.0022,138700.0
2007-12-13 13:00:00,53.68,53.78,53.52,53.66,285000.0,32.0022,32.0619,31.9068,31.9903,285000.0
2007-12-13 13:30:00,53.66,53.68,53.52,53.62,265700.0,31.9903,32.0022,31.9068,31.9665,265700.0
2007-12-13 14:00:00,53.61,54.01,53.59,54.0,267000.0,31.9605,32.199,31.9486,32.193,267000.0
2007-12-13 14:30:00,54.0,54.08,53.95,53.98,307700.0,32.193,32.2407,32.1632,32.1811,307700.0
2007-12-13 15:00:00,53.98,54.15,53.89,54.13,547100.0,32.1811,32.2824,32.1274,32.2705,547100.0
2007-12-13 15:30:00,54.13,54.27,54.03,54.25,854000.0,32.2705,32.354,32.2109,32.3421,854000.0
2007-12-14 09:30:00,53.88,54.18,53.77,53.98,259500.0,32.1215,32.3003,32.0559,32.1811,259500.0
2007-12-14 10:00:00,53.98,54.12,53.94,53.98,223300.0,32.1811,32.2645,32.1572,32.1811,223300.0
2007-12-14 10:30:00,53.96,53.99,53.71,53.73,374800.0,32.1692,32.187,32.0201,32.032,374800.0
2007-12-14 11:00:00,53.73,53.88,53.62,53.69,363100.0,32.032,32.1215,31.9665,32.0082,363100.0
2007-12-14 11:30:00,53.7,53.77,53.63,53.71,208000.0,32.0142,32.0559,31.9724,32.0201,208000.0
2007-12-14 12:00:00,53.72,53.92,53.7,53.72,193100.0,32.0261,32.1453,32.0142,32.0261,193100.0
2007-12-14 12:30:00,53.72,53.78,53.55,53.69,244900.0,32.0261,32.0619,31.9247,32.0082,244900.0
2007-12-14 13:00:00,53.69,53.92,53.61,53.92,206500.0,32.0082,32.1453,31.9605,32.1453,206500.0
2007-12-14 13:30:00,53.92,53.92,53.83,53.87,180000.0,32.1453,32.1453,32.0917,32.1155,180000.0
2007-12-14 14:00:00,53.88,54.0,53.65,53.96,313500.0,32.1215,32.193,31.9843,32.1692,313500.0
2007-12-14 14:30:00,53.96,53.99,53.88,53.9,249300.0,32.1692,32.187,32.1215,32.1334,249300.0
2007-12-14 15:00:00,53.9,53.93,53.81,53.86,273800.0,32.1334,32.1513,32.0797,32.1095,273800.0
2007-12-14 15:30:00,53.86,53.91,53.65,53.69,627300.0,32.1095,32.1394,31.9843,32.0082,627300.0
2007-12-17 09:30:00,53.49,53.71,53.2,53.21,361200.0,31.889,32.0201,31.7161,31.722,361200.0
2007-12-17 10:00:00,53.21,53.44,52.96,53.39,353000.0,31.722,31.8592,31.573,31.8293,353000.0
2007-12-17 10:30:00,53.39,53.53,53.33,53.51,146000.0,31.8293,31.9128,31.7936,31.9009,146000.0
2007-12-17 11:00:00,53.52,53.61,53.45,53.55,361400.0,31.9068,31.9605,31.8651,31.9247,361400.0
2007-12-17 11:30:00,53.56,53.63,53.45,53.6,492300.0,31.9307,31.9724,31.8651,31.9545,492300.0
2007-12-17 12:00:00,53.6,53.83,53.57,53.77,257400.0,31.9545,32.0917,31.9367,32.0559,257400.0
2007-12-17 12:30:00,53.75,53.93,53.7,53.81,293400.0,32.044,32.1513,32.0142,32.0797,293400.0
2007-12-17 13:00:00,53.81,53.83,53.4,53.49,322000.0,32.0797,32.0917,31.8353,31.889,322000.0
2007-12-17 13:30:00,53.49,53.59,53.36,53.38,179600.0,31.889,31.9486,31.8115,31.8234,179600.0
2007-12-17 14:00:00,53.38,53.56,53.37,53.55,199000.0,31.8234,31.9307,31.8174,31.9247,199000.0
2007-12-17 14:30:00,53.56,53.64,53.33,53.37,234400.0,31.9307,31.9784,31.7936,31.8174,234400.0
2007-12-17 15:00:00,53.36,53.38,53.2,53.21,297000.0,31.8115,31.8234,31.7161,31.722,297000.0
2007-12-17 15:30:00,53.21,53.37,53.1,53.17,859400.0,31.722,31.8174,31.6565,31.6982,859400.0
2007-12-18 09:30:00,53.47,53.95,53.17,53.81,517300.0,31.877,32.1632,31.6982,32.0797,517300.0
2007-12-18 10:00:00,53.8,53.96,53.59,53.65,275800.0,32.0738,32.1692,31.9486,31.9843,275800.0
2007-12-18 10:30:00,53.64,53.8,53.45,53.8,245600.0,31.9784,32.0738,31.8651,32.0738,245600.0
2007-12-18 11:00:00,53.79,53.91,53.75,53.76,249100.0,32.0678,32.1394,32.044,32.0499,249100.0
2007-12-18 11:30:00,53.76,53.81,53.46,53.57,278900.0,32.0499,32.0797,31.8711,31.9367,278900.0
2007-12-18 12:00:00,53.57,53.58,53.33,53.37,258500.0,31.9367,31.9426,31.7936,31.8174,258500.0
2007-12-18 12:30:00,53.36,53.5,53.34,53.5,145200.0,31.8115,31.8949,31.7995,31.8949,145200.0
2007-12-18 13:00:00,53.51,53.93,53.45,53.92,144900.0,31.9009,32.1513,31.8651,32.1453,144900.0
2007-12-18 13:30:00,53.93,54.0,53.74,53.76,175400.0,32.1513,32.193,32.038,32.0499,175400.0
2007-12-18 14:00:00,53.76,54.17,53.75,54.17,264700.0,32.0499,32.2944,32.044,32.2944,264700.0
2007-12-18 14:30:00,54.16,54.19,54.02,54.06,212400.0,32.2884,32.3063,32.2049,32.2288,212400.0
2007-12-18 15:00:00,54.07,54.07,53.49,53.56,5264400.0,32.2347,32.2347,31.889,31.9307,5264400.0
2007-12-18 15:30:00,53.56,53.71,53.39,53.49,775200.0,31.9307,32.0201,31.8293,31.889,775200.0
2007-12-19 09:30:00,53.39,53.74,53.36,53.51,464600.0,31.8293,32.038,31.8115,31.9009,464600.0
2007-12-19 10:00:00,53.52,53.62,53.29,53.33,1518800.0,31.9068,31.9665,31.7697,31.7936,1518800.0
2007-12-19 10:30:00,53.33,53.56,53.28,53.37,335700.0,31.7936,31.9307,31.7638,31.8174,335700.0
2007-12-19 11:00:00,53.38,53.54,52.98,53.0,444200.0,31.8234,31.9188,31.5849,31.5968,444200.0
2007-12-19 11:30:00,52.98,53.01,52.71,52.82,392300.0,31.5849,31.6028,31.424,31.4895,392300.0
2007-12-19 12:00:00,52.82,52.97,52.79,52.97,180600.0,31.4895,31.579,31.4716,31.579,180600.0
2007-12-19 12:30:00,52.96,53.01,52.89,52.99,199400.0,31.573,31.6028,31.5313,31.5909,199400.0
2007-12-19 13:00:00,53.0,53.04,52.84,53.04,181000.0,31.5968,31.6207,31.5015,31.6207,181000.0
2007-12-19 13:30:00,53.04,53.1,52.9,53.09,221600.0,31.6207,31.6565,31.5372,31.6505,221600.0
2007-12-19 14:00:00,53.09,53.39,53.08,53.29,338500.0,31.6505,31.8293,31.6445,31.7697,338500.0
2007-12-19 14:30:00,53.29,53.39,53.19,53.21,234300.0,31.7697,31.8293,31.7101,31.722,234300.0
2007-12-19 15:00:00,53.2,53.3,53.12,53.14,451200.0,31.7161,31.7757,31.6684,31.6803,451200.0
2007-12-19 15:30:00,53.14,53.35,53.08,53.11,1026100.0,31.6803,31.8055,31.6445,31.6624,1026100.0
2007-12-20 09:30:00,53.46,53.5,53.25,53.25,338700.0,31.8711,31.8949,31.7459,31.7459,338700.0
2007-12-20 10:00:00,53.25,53.28,53.09,53.14,284400.0,31.7459,31.7638,31.6505,31.6803,284400.0
2007-12-20 10:30:00,53.13,53.35,53.13,53.25,384100.0,31.6743,31.8055,31.6743,31.7459,384100.0
2007-12-20 11:00:00,53.25,53.48,53.24,53.34,422900.0,31.7459,31.883,31.7399,31.7995,422900.0
2007-12-20 11:30:00,53.35,53.49,53.34,53.41,385900.0,31.8055,31.889,31.7995,31.8413,385900.0
2007-12-20 12:00:00,53.4,53.41,53.14,53.27,241600.0,31.8353,31.8413,31.6803,31.7578,241600.0
2007-12-20 12:30:00,53.28,53.31,53.08,53.23,283000.0,31.7638,31.7817,31.6445,31.734,283000.0
2007-12-20 13:00:00,53.23,53.26,53.16,53.22,289200.0,31.734,31.7518,31.6922,31.728,289200.0
2007-12-20 13:30:00,53.22,53.25,53.08,53.2,265900.0,31.728,31.7459,31.6445,31.7161,265900.0
2007-12-20 14:00:00,53.2,53.25,53.14,53.24,430000.0,31.7161,31.7459,31.6803,31.7399,430000.0
2007-12-20 14:30:00,53.24,53.31,53.18,53.31,445100.0,31.7399,31.7817,31.7042,31.7817,445100.0
2007-12-20 15:00:00,53.3,53.3,53.22,53.25,374000.0,31.7757,31.7757,31.728,31.7459,374000.0
2007-12-20 15:30:00,53.25,53.31,53.16,53.27,790300.0,31.7459,31.7817,31.6922,31.7578,790300.0
2007-12-21 09:30:00,53.58,53.93,53.4,53.76,2278300.0,31.9426,32.1513,31.8353,32.0499,2278300.0
2007-12-21 10:00:00,53.76,54.25,53.75,54.16,375900.0,32.0499,32.3421,32.044,32.2884,375900.0
2007-12-21 10:30:00,54.15,54.16,53.83,53.97,208100.0,32.2824,32.2884,32.0917,32.1751,208100.0
2007-12-21 11:00:00,53.97,54.16,53.93,54.06,276700.0,32.1751,32.2884,32.1513,32.2288,276700.0
2007-12-21 11:30:00,54.06,54.12,53.95,54.04,312900.0,32.2288,32.2645,32.1632,32.2169,312900.0
2007-12-21 12:00:00,54.05,54.21,53.97,54.2,156000.0,32.2228,32.3182,32.1751,32.3122,156000.0
2007-12-21 12:30:00,54.2,54.23,54.03,54.04,138800.0,32.3122,32.3301,32.2109,32.2169,138800.0
2007-12-21 13:00:00,54.03,54.12,54.01,54.03,100600.0,32.2109,32.2645,32.199,32.2109,100600.0
2007-12-21 13:30:00,54.03,54.08,54.03,54.05,111800.0,32.2109,32.2407,32.2109,32.2228,111800.0
2007-12-21 14:00:00,54.05,54.17,54.05,54.13,181900.0,32.2228,32.2944,32.2228,32.2705,181900.0
2007-12-21 14:30:00,54.12,54.26,53.97,54.16,501100.0,32.2645,32.348,32.1751,32.2884,501100.0
2007-12-21 15:00:00,54.16,54.19,54.02,54.11,446000.0,32.2884,32.3063,32.2049,32.2586,446000.0
2007-12-21 15:30:00,54.11,54.3,54.07,54.26,854700.0,32.2586,32.3719,32.2347,32.348,854700.0
2007-12-24 09:30:00,54.29,54.5,54.08,54.15,257100.0,32.3659,32.4911,32.2407,32.2824,257100.0
2007-12-24 10:00:00,54.16,54.25,53.91,54.24,198800.0,32.2884,32.3421,32.1394,32.3361,198800.0
2007-12-24 10:30:00,54.25,54.36,54.23,54.33,126400.0,32.3421,32.4076,32.3301,32.3897,126400.0
2007-12-24 11:00:00,54.33,54.34,54.2,54.28,184100.0,32.3897,32.3957,32.3122,32.3599,184100.0
2007-12-24 11:30:00,54.28,54.32,54.19,54.23,217000.0,32.3599,32.3838,32.3063,32.3301,217000.0
2007-12-24 12:00:00,54.22,54.34,54.21,54.32,131200.0,32.3242,32.3957,32.3182,32.3838,131200.0
2007-12-24 12:30:00,54.31,54.47,54.24,54.47,292200.0,32.3778,32.4732,32.3361,32.4732,292200.0
2007-12-24 13:00:00,54.47,54.49,54.47,54.49,62500.0,32.4732,32.4851,32.4732,32.4851,62500.0
2007-12-24 13:30:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:00:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:30:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:00:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:30:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-26 09:30:00,54.21,54.34,54.0,54.18,225900.0,32.3182,32.3957,32.193,32.3003,225900.0
2007-12-26 10:00:00,54.18,54.21,54.05,54.2,141600.0,32.3003,32.3182,32.2228,32.3122,141600.0
2007-12-26 10:30:00,54.21,54.39,54.0,54.23,203700.0,32.3182,32.4255,32.193,32.3301,203700.0
2007-12-26 11:00:00,54.22,54.3,54.13,54.14,118000.0,32.3242,32.3719,32.2705,32.2765,118000.0
2007-12-26 11:30:00,54.15,54.25,54.11,54.11,120000.0,32.2824,32.3421,32.2586,32.2586,120000.0
2007-12-26 12:00:00,54.13,54.16,54.08,54.11,106800.0,32.2705,32.2884,32.2407,32.2586,106800.0
2007-12-26 12:30:00,54.11,54.16,54.07,54.15,106500.0,32.2586,32.2884,32.2347,32.2824,106500.0
2007-12-26 13:00:00,54.16,54.2,54.1,54.15,103200.0,32.2884,32.3122,32.2526,32.2824,103200.0
2007-12-26 13:30:00,54.15,54.17,54.1,54.11,126400.0,32.2824,32.2944,32.2526,32.2586,126400.0
2007-12-26 14:00:00,54.11,54.11,53.97,53.99,205000.0,32.2586,32.2586,32.1751,32.187,205000.0
2007-12-26 14:30:00,53.99,54.15,53.99,54.15,204500.0,32.187,32.2824,32.187,32.2824,204500.0
2007-12-26 15:00:00,54.14,54.19,54.07,54.18,213900.0,32.2765,32.3063,32.2347,32.3003,213900.0
2007-12-26 15:30:00,54.17,54.36,54.15,54.26,450300.0,32.2944,32.4076,32.2824,32.348,450300.0
2007-12-27 09:30:00,54.2,54.2,53.78,53.78,226400.0,32.3122,32.3122,32.0619,32.0619,226400.0
2007-12-27 10:00:00,53.79,53.82,53.65,53.69,219700.0,32.0678,32.0857,31.9843,32.0082,219700.0
2007-12-27 10:30:00,53.68,53.77,53.56,53.74,378500.0,32.0022,32.0559,31.9307,32.038,378500.0
2007-12-27 11:00:00,53.75,53.85,53.7,53.74,120500.0,32.044,32.1036,32.0142,32.038,120500.0
2007-12-27 11:30:00,53.74,53.87,53.7,53.76,125300.0,32.038,32.1155,32.0142,32.0499,125300.0
2007-12-27 12:00:00,53.78,53.78,53.6,53.6,126800.0,32.0619,32.0619,31.9545,31.9545,126800.0
2007-12-27 12:30:00,53.6,53.61,53.4,53.51,209200.0,31.9545,31.9605,31.8353,31.9009,209200.0
2007-12-27 13:00:00,53.52,53.68,53.48,53.68,156800.0,31.9068,32.0022,31.883,32.0022,156800.0
2007-12-27 13:30:00,53.68,53.89,53.67,53.81,284100.0,32.0022,32.1274,31.9963,32.0797,284100.0
2007-12-27 14:00:00,53.8,53.87,53.77,53.83,146600.0,32.0738,32.1155,32.0559,32.0917,146600.0
2007-12-27 14:30:00,53.84,53.84,53.81,53.84,194300.0,32.0976,32.0976,32.0797,32.0976,194300.0
2007-12-27 15:00:00,53.83,53.93,53.83,53.9,234200.0,32.0917,32.1513,32.0917,32.1334,234200.0
2007-12-27 15:30:00,53.91,53.95,53.8,53.85,655600.0,32.1394,32.1632,32.0738,32.1036,655600.0
2007-12-28 09:30:00,53.73,54.15,53.73,54.0,254700.0,32.032,32.2824,32.032,32.193,254700.0
2007-12-28 10:00:00,54.01,54.02,53.81,53.81,210600.0,32.199,32.2049,32.0797,32.0797,210600.0
2007-12-28 10:30:00,53.82,53.93,53.8,53.93,47400.0,32.0857,32.1513,32.0738,32.1513,47400.0
2007-12-28 11:00:00,53.94,53.96,53.8,53.82,202600.0,32.1572,32.1692,32.0738,32.0857,202600.0
2007-12-28 11:30:00,53.8,53.89,53.78,53.83,170300.0,32.0738,32.1274,32.0619,32.0917,170300.0
2007-12-28 12:00:00,53.83,53.87,53.79,53.8,195300.0,32.0917,32.1155,32.0678,32.0738,195300.0
2007-12-28 12:30:00,53.81,53.83,53.71,53.75,116500.0,32.0797,32.0917,32.0201,32.044,116500.0
2007-12-28 13:00:00,53.77,53.93,53.75,53.93,150200.0,32.0559,32.1513,32.044,32.1513,150200.0
2007-12-28 13:30:00,53.92,53.93,53.77,53.86,160800.0,32.1453,32.1513,32.0559,32.1095,160800.0
2007-12-28 14:00:00,53.86,53.92,53.81,53.92,150700.0,32.1095,32.1453,32.0797,32.1453,150700.0
2007-12-28 14:30:00,53.92,54.05,53.91,54.02,155500.0,32.1453,32.2228,32.1394,32.2049,155500.0
2007-12-28 15:00:00,54.02,54.06,53.93,54.01,248500.0,32.2049,32.2288,32.1513,32.199,248500.0
2007-12-28 15:30:00,54.01,54.11,53.98,54.0,525800.0,32.199,32.2586,32.1811,32.193,525800.0
2007-12-31 09:30:00,53.77,53.85,53.46,53.63,300400.0,32.0559,32.1036,31.8711,31.9724,300400.0
2007-12-31 10:00:00,53.64,53.72,53.48,53.56,198900.0,31.9784,32.0261,31.883,31.9307,198900.0
2007-12-31 10:30:00,53.57,53.58,53.28,53.31,188500.0,31.9367,31.9426,31.7638,31.7817,188500.0
2007-12-31 11:00:00,53.31,53.36,53.13,53.16,202700.0,31.7817,31.8115,31.6743,31.6922,202700.0
2007-12-31 11:30:00,53.16,53.31,53.16,53.23,107200.0,31.6922,31.7817,31.6922,31.734,107200.0
2007-12-31 12:00:00,53.22,53.37,53.18,53.31,94100.0,31.728,31.8174,31.7042,31.7817,94100.0
2007-12-31 12:30:00,53.31,53.56,53.3,53.53,226800.0,31.7817,31.9307,31.7757,31.9128,226800.0
2007-12-31 13:00:00,53.52,53.58,53.5,53.56,168700.0,31.9068,31.9426,31.8949,31.9307,168700.0
2007-12-31 13:30:00,53.57,53.61,53.53,53.61,128800.0,31.9367,31.9605,31.9128,31.9605,128800.0
2007-12-31 14:00:00,53.61,53.68,53.59,53.64,140600.0,31.9605,32.0022,31.9486,31.9784,140600.0
2007-12-31 14:30:00,53.65,53.76,53.59,53.69,179800.0,31.9843,32.0499,31.9486,32.0082,179800.0
2007-12-31 15:00:00,53.69,53.72,53.61,53.61,180600.0,32.0082,32.0261,31.9605,31.9605,180600.0
2007-12-31 15:30:00,53.61,53.64,53.39,53.39,643400.0,31.9605,31.9784,31.8293,31.8293,643400.0
2008-01-02 09:30:00,53.46,53.78,53.28,53.56,408800.0,31.8711,32.0619,31.7638,31.9307,408800.0
2008-01-02 10:00:00,53.56,53.56,53.06,53.07,341900.0,31.9307,31.9307,31.6326,31.6386,341900.0
2008-01-02 10:30:00,53.06,53.06,52.87,52.93,241200.0,31.6326,31.6326,31.5193,31.5551,241200.0
2008-01-02 11:00:00,52.92,53.01,52.84,52.96,316500.0,31.5491,31.6028,31.5015,31.573,316500.0
2008-01-02 11:30:00,52.95,53.01,52.65,52.71,314000.0,31.567,31.6028,31.3882,31.424,314000.0
2008-01-02 12:00:00,52.71,52.71,52.24,52.27,508700.0,31.424,31.424,31.1438,31.1616,508700.0
2008-01-02 12:30:00,52.26,52.45,52.21,52.34,398300.0,31.1557,31.2689,31.1259,31.2034,398300.0
2008-01-02 13:00:00,52.35,52.57,52.33,52.57,250600.0,31.2093,31.3405,31.1974,31.3405,250600.0
2008-01-02 13:30:00,52.56,52.61,52.44,52.48,237300.0,31.3345,31.3643,31.263,31.2868,237300.0
2008-01-02 14:00:00,52.48,52.87,52.47,52.73,230000.0,31.2868,31.5193,31.2809,31.4359,230000.0
2008-01-02 14:30:00,52.73,52.73,52.43,52.46,342700.0,31.4359,31.4359,31.257,31.2749,342700.0
2008-01-02 15:00:00,52.47,52.51,52.23,52.38,581300.0,31.2809,31.3047,31.1378,31.2272,581300.0
2008-01-02 15:30:00,52.39,52.65,52.37,52.58,875500.0,31.2332,31.3882,31.2213,31.3465,875500.0
2008-01-03 09:30:00,52.62,52.94,52.62,52.84,396500.0,31.3703,31.5611,31.3703,31.5015,396500.0
2008-01-03 10:00:00,52.85,53.07,52.85,52.97,252400.0,31.5074,31.6386,31.5074,31.579,252400.0
2008-01-03 10:30:00,52.98,53.16,52.66,52.82,379900.0,31.5849,31.6922,31.3941,31.4895,379900.0
2008-01-03 11:00:00,52.81,52.9,52.75,52.84,200200.0,31.4836,31.5372,31.4478,31.5015,200200.0
2008-01-03 11:30:00,52.84,52.96,52.76,52.78,202300.0,31.5015,31.573,31.4538,31.4657,202300.0
2008-01-03 12:00:00,52.78,52.83,52.71,52.76,129800.0,31.4657,31.4955,31.424,31.4538,129800.0
2008-01-03 12:30:00,52.78,52.82,52.66,52.75,130300.0,31.4657,31.4895,31.3941,31.4478,130300.0
2008-01-03 13:00:00,52.74,52.74,52.63,52.72,131500.0,31.4418,31.4418,31.3763,31.4299,131500.0
2008-01-03 13:30:00,52.71,52.92,52.67,52.89,208200.0,31.424,31.5491,31.4001,31.5313,208200.0
2008-01-03 14:00:00,52.88,53.05,52.88,53.02,372300.0,31.5253,31.6266,31.5253,31.6088,372300.0
2008-01-03 14:30:00,53.03,53.11,53.01,53.11,246600.0,31.6147,31.6624,31.6028,31.6624,246600.0
2008-01-03 15:00:00,53.1,53.12,52.8,52.89,495200.0,31.6565,31.6684,31.4776,31.5313,495200.0
2008-01-03 15:30:00,52.9,53.0,52.88,52.96,794700.0,31.5372,31.5968,31.5253,31.573,794700.0
2008-01-04 09:30:00,52.54,52.83,52.16,52.45,563700.0,31.3226,31.4955,31.0961,31.2689,563700.0
2008-01-04 10:00:00,52.45,52.61,52.32,52.35,727400.0,31.2689,31.3643,31.1914,31.2093,727400.0
2008-01-04 10:30:00,52.35,52.38,52.07,52.1,386600.0,31.2093,31.2272,31.0424,31.0603,386600.0
2008-01-04 11:00:00,52.1,52.31,52.05,52.11,478900.0,31.0603,31.1855,31.0305,31.0663,478900.0
2008-01-04 11:30:00,52.11,52.19,52.04,52.11,304900.0,31.0663,31.1139,31.0245,31.0663,304900.0
2008-01-04 12:00:00,52.1,52.2,51.99,51.99,213300.0,31.0603,31.1199,30.9947,30.9947,213300.0
2008-01-04 12:30:00,51.99,52.1,51.85,51.99,252200.0,30.9947,31.0603,30.9112,30.9947,252200.0
2008-01-04 13:00:00,51.99,52.09,51.95,51.99,209600.0,30.9947,31.0543,30.9709,30.9947,209600.0
2008-01-04 13:30:00,51.98,51.99,51.71,51.86,375200.0,30.9888,30.9947,30.8278,30.9172,375200.0
2008-01-04 14:00:00,51.85,51.96,51.75,51.81,292400.0,30.9112,30.9768,30.8516,30.8874,292400.0
2008-01-04 14:30:00,51.81,51.9,51.68,51.74,459600.0,30.8874,30.9411,30.8099,30.8457,459600.0
2008-01-04 15:00:00,51.75,52.06,51.73,52.03,424700.0,30.8516,31.0364,30.8397,31.0186,424700.0
2008-01-04 15:30:00,52.03,52.07,51.73,51.77,944800.0,31.0186,31.0424,30.8397,30.8636,944800.0
2008-01-07 09:30:00,52.21,53.42,52.17,53.4,849600.0,31.1259,31.8472,31.102,31.8353,849600.0
2008-01-07 10:00:00,53.39,53.75,53.33,53.66,1202300.0,31.8293,32.044,31.7936,31.9903,1202300.0
2008-01-07 10:30:00,53.67,53.97,53.41,53.73,744300.0,31.9963,32.1751,31.8413,32.032,744300.0
2008-01-07 11:00:00,53.73,54.14,53.67,54.01,613800.0,32.032,32.2765,31.9963,32.199,613800.0
2008-01-07 11:30:00,54.02,54.26,54.0,54.24,603900.0,32.2049,32.348,32.193,32.3361,603900.0
2008-01-07 12:00:00,54.23,54.35,54.08,54.33,433200.0,32.3301,32.4017,32.2407,32.3897,433200.0
2008-01-07 12:30:00,54.32,54.55,54.2,54.31,416200.0,32.3838,32.5209,32.3122,32.3778,416200.0
2008-01-07 13:00:00,54.3,54.37,54.24,54.32,364500.0,32.3719,32.4136,32.3361,32.3838,364500.0
2008-01-07 13:30:00,54.32,54.32,54.0,54.07,441100.0,32.3838,32.3838,32.193,32.2347,441100.0
2008-01-07 14:00:00,54.07,54.1,53.94,54.08,1284600.0,32.2347,32.2526,32.1572,32.2407,1284600.0
2008-01-07 14:30:00,54.06,54.34,54.06,54.33,469100.0,32.2288,32.3957,32.2288,32.3897,469100.0
2008-01-07 15:00:00,54.33,54.42,54.03,54.25,806600.0,32.3897,32.4434,32.2109,32.3421,806600.0
2008-01-07 15:30:00,54.25,54.59,54.21,54.59,1560200.0,32.3421,32.5447,32.3182,32.5447,1560200.0
2008-01-08 09:30:00,54.82,55.8,54.41,55.45,1337400.0,32.6819,33.2661,32.4374,33.0575,1337400.0
2008-01-08 10:00:00,55.45,55.64,55.4,55.61,564300.0,33.0575,33.1707,33.0276,33.1528,564300.0
2008-01-08 10:30:00,55.62,55.71,55.42,55.59,942700.0,33.1588,33.2125,33.0396,33.1409,942700.0
2008-01-08 11:00:00,55.59,55.96,55.5,55.93,637600.0,33.1409,33.3615,33.0873,33.3436,637600.0
2008-01-08 11:30:00,55.92,55.95,55.41,55.63,890900.0,33.3376,33.3555,33.0336,33.1648,890900.0
2008-01-08 12:00:00,55.65,55.87,55.62,55.83,385600.0,33.1767,33.3078,33.1588,33.284,385600.0
2008-01-08 12:30:00,55.84,56.25,55.76,56.22,691400.0,33.29,33.5344,33.2423,33.5165,691400.0
2008-01-08 13:00:00,56.22,56.42,56.14,56.4,688800.0,33.5165,33.6357,33.4688,33.6238,688800.0
2008-01-08 13:30:00,56.39,56.78,56.36,56.68,635000.0,33.6178,33.8504,33.6,33.7907,635000.0
2008-01-08 14:00:00,56.68,57.22,56.58,57.19,887100.0,33.7907,34.1127,33.7311,34.0948,887100.0
2008-01-08 14:30:00,57.19,57.2,56.64,56.66,862300.0,34.0948,34.1007,33.7669,33.7788,862300.0
2008-01-08 15:00:00,56.66,56.8,56.27,56.71,1058400.0,33.7788,33.8623,33.5463,33.8086,1058400.0
2008-01-08 15:30:00,56.7,56.72,55.92,56.12,1785900.0,33.8027,33.8146,33.3376,33.4569,1785900.0
2008-01-09 09:30:00,56.05,56.92,56.05,56.75,1061300.0,33.4152,33.9338,33.4152,33.8325,1061300.0
2008-01-09 10:00:00,56.74,56.76,56.51,56.62,606700.0,33.8265,33.8384,33.6894,33.755,606700.0
2008-01-09 10:30:00,56.63,56.72,56.45,56.56,434600.0,33.7609,33.8146,33.6536,33.7192,434600.0
2008-01-09 11:00:00,56.56,56.78,56.47,56.78,1089900.0,33.7192,33.8504,33.6655,33.8504,1089900.0
2008-01-09 11:30:00,56.78,56.87,56.65,56.84,515900.0,33.8504,33.904,33.7729,33.8861,515900.0
2008-01-09 12:00:00,56.83,57.0,56.72,56.98,367300.0,33.8802,33.9815,33.8146,33.9696,367300.0
2008-01-09 12:30:00,56.97,56.99,56.83,56.95,375000.0,33.9636,33.9755,33.8802,33.9517,375000.0
2008-01-09 13:00:00,56.96,57.1,56.9,56.94,512500.0,33.9577,34.0411,33.9219,33.9457,512500.0
2008-01-09 13:30:00,56.94,57.13,56.93,57.1,404600.0,33.9457,34.059,33.9398,34.0411,404600.0
2008-01-09 14:00:00,57.1,57.12,56.75,56.83,771000.0,34.0411,34.053,33.8325,33.8802,771000.0
2008-01-09 14:30:00,56.83,57.0,56.72,56.96,612700.0,33.8802,33.9815,33.8146,33.9577,612700.0
2008-01-09 15:00:00,56.95,57.09,56.83,56.85,761700.0,33.9517,34.0352,33.8802,33.8921,761700.0
2008-01-09 15:30:00,56.85,56.97,56.69,56.86,1530100.0,33.8921,33.9636,33.7967,33.898,1530100.0
2008-01-10 09:30:00,56.55,57.1,56.34,56.6,525300.0,33.7132,34.0411,33.588,33.743,525300.0
2008-01-10 10:00:00,56.59,56.62,56.09,56.5,635600.0,33.7371,33.755,33.439,33.6834,635600.0
2008-01-10 10:30:00,56.51,56.67,56.07,56.35,500500.0,33.6894,33.7848,33.4271,33.594,500500.0
2008-01-10 11:00:00,56.35,56.4,56.3,56.36,309300.0,33.594,33.6238,33.5642,33.6,309300.0
2008-01-10 11:30:00,56.36,56.4,56.19,56.35,238800.0,33.6,33.6238,33.4986,33.594,238800.0
2008-01-10 12:00:00,56.35,56.8,56.27,56.57,499500.0,33.594,33.8623,33.5463,33.7252,499500.0
2008-01-10 12:30:00,56.6,56.7,56.45,56.67,306700.0,33.743,33.8027,33.6536,33.7848,306700.0
2008-01-10 13:00:00,56.67,56.89,56.57,56.86,269000.0,33.7848,33.9159,33.7252,33.898,269000.0
2008-01-10 13:30:00,56.84,56.86,56.46,56.49,309600.0,33.8861,33.898,33.6596,33.6775,309600.0
2008-01-10 14:00:00,56.49,56.83,56.42,56.71,390800.0,33.6775,33.8802,33.6357,33.8086,390800.0
2008-01-10 14:30:00,56.69,56.94,56.62,56.76,424000.0,33.7967,33.9457,33.755,33.8384,424000.0
2008-01-10 15:00:00,56.76,56.95,56.75,56.9,354900.0,33.8384,33.9517,33.8325,33.9219,354900.0
2008-01-10 15:30:00,56.9,57.12,56.8,56.84,984000.0,33.9219,34.053,33.8623,33.8861,984000.0
2008-01-11 09:30:00,56.41,56.63,56.22,56.51,436500.0,33.6298,33.7609,33.5165,33.6894,436500.0
2008-01-11 10:00:00,56.5,56.71,56.46,56.64,499900.0,33.6834,33.8086,33.6596,33.7669,499900.0
2008-01-11 10:30:00,56.64,56.97,56.61,56.85,483400.0,33.7669,33.9636,33.749,33.8921,483400.0
2008-01-11 11:00:00,56.85,56.93,56.7,56.83,270300.0,33.8921,33.9398,33.8027,33.8802,270300.0
2008-01-11 11:30:00,56.82,56.95,56.77,56.9,245700.0,33.8742,33.9517,33.8444,33.9219,245700.0
2008-01-11 12:00:00,56.9,57.0,56.72,56.82,208800.0,33.9219,33.9815,33.8146,33.8742,208800.0
2008-01-11 12:30:00,56.82,56.95,56.74,56.95,215300.0,33.8742,33.9517,33.8265,33.9517,215300.0
2008-01-11 13:00:00,56.95,57.0,56.72,56.91,188800.0,33.9517,33.9815,33.8146,33.9279,188800.0
2008-01-11 13:30:00,56.89,57.03,56.76,56.94,218800.0,33.9159,33.9994,33.8384,33.9457,218800.0
2008-01-11 14:00:00,56.94,57.13,56.89,57.02,186000.0,33.9457,34.059,33.9159,33.9934,186000.0
2008-01-11 14:30:00,57.02,57.11,56.89,56.99,413200.0,33.9934,34.0471,33.9159,33.9755,413200.0
2008-01-11 15:00:00,56.98,56.99,56.74,56.84,492200.0,33.9696,33.9755,33.8265,33.8861,492200.0
2008-01-11 15:30:00,56.85,56.93,56.77,56.86,642900.0,33.8921,33.9398,33.8444,33.898,642900.0
2008-01-14 09:30:00,57.22,57.37,56.89,57.02,577600.0,34.1127,34.2021,33.9159,33.9934,577600.0
2008-01-14 10:00:00,57.03,57.28,56.99,57.2,512600.0,33.9994,34.1484,33.9755,34.1007,512600.0
2008-01-14 10:30:00,57.21,57.5,57.2,57.45,442300.0,34.1067,34.2796,34.1007,34.2498,442300.0
2008-01-14 11:00:00,57.45,57.52,57.27,57.44,382400.0,34.2498,34.2915,34.1425,34.2438,382400.0
2008-01-14 11:30:00,57.43,57.43,57.28,57.31,316300.0,34.2379,34.2379,34.1484,34.1663,316300.0
2008-01-14 12:00:00,57.31,57.33,57.11,57.15,298100.0,34.1663,34.1782,34.0471,34.0709,298100.0
2008-01-14 12:30:00,57.14,57.17,57.03,57.04,248500.0,34.065,34.0829,33.9994,34.0054,248500.0
2008-01-14 13:00:00,57.04,57.1,56.98,57.02,188700.0,34.0054,34.0411,33.9696,33.9934,188700.0
2008-01-14 13:30:00,57.03,57.15,56.98,57.09,196400.0,33.9994,34.0709,33.9696,34.0352,196400.0
2008-01-14 14:00:00,57.1,57.12,56.98,57.0,222700.0,34.0411,34.053,33.9696,33.9815,222700.0
2008-01-14 14:30:00,57.0,57.19,57.0,57.15,242900.0,33.9815,34.0948,33.9815,34.0709,242900.0
2008-01-14 15:00:00,57.15,57.17,57.03,57.08,399700.0,34.0709,34.0829,33.9994,34.0292,399700.0
2008-01-14 15:30:00,57.08,57.25,57.04,57.15,835500.0,34.0292,34.1306,34.0054,34.0709,835500.0
2008-01-15 09:30:00,57.0,57.12,56.79,56.89,426000.0,33.9815,34.053,33.8563,33.9159,426000.0
2008-01-15 10:00:00,56.89,56.98,56.46,56.55,651600.0,33.9159,33.9696,33.6596,33.7132,651600.0
2008-01-15 10:30:00,56.55,56.56,56.21,56.42,517200.0,33.7132,33.7192,33.5105,33.6357,517200.0
2008-01-15 11:00:00,56.43,56.56,56.33,56.44,403700.0,33.6417,33.7192,33.5821,33.6477,403700.0
2008-01-15 11:30:00,56.43,56.57,56.4,56.51,336500.0,33.6417,33.7252,33.6238,33.6894,336500.0
2008-01-15 12:00:00,56.5,56.66,56.38,56.43,302700.0,33.6834,33.7788,33.6119,33.6417,302700.0
2008-01-15 12:30:00,56.43,56.55,56.4,56.51,290000.0,33.6417,33.7132,33.6238,33.6894,290000.0
2008-01-15 13:00:00,56.52,56.77,56.45,56.56,228000.0,33.6953,33.8444,33.6536,33.7192,228000.0
2008-01-15 13:30:00,56.55,56.68,56.44,56.64,284500.0,33.7132,33.7907,33.6477,33.7669,284500.0
2008-01-15 14:00:00,56.63,56.9,56.59,56.84,342100.0,33.7609,33.9219,33.7371,33.8861,342100.0
2008-01-15 14:30:00,56.84,56.85,56.6,56.62,271400.0,33.8861,33.8921,33.743,33.755,271400.0
2008-01-15 15:00:00,56.62,56.84,56.58,56.8,423900.0,33.755,33.8861,33.7311,33.8623,423900.0
2008-01-15 15:30:00,56.79,56.93,56.56,56.57,950100.0,33.8563,33.9398,33.7192,33.7252,950100.0
2008-01-16 09:30:00,56.3,57.08,56.3,56.9,653400.0,33.5642,34.0292,33.5642,33.9219,653400.0
2008-01-16 10:00:00,56.9,57.17,56.89,57.02,497000.0,33.9219,34.0829,33.9159,33.9934,497000.0
2008-01-16 10:30:00,57.01,57.06,56.73,56.73,672600.0,33.9875,34.0173,33.8205,33.8205,672600.0
2008-01-16 11:00:00,56.72,56.79,56.55,56.75,593300.0,33.8146,33.8563,33.7132,33.8325,593300.0
2008-01-16 11:30:00,56.75,56.94,56.62,56.82,386400.0,33.8325,33.9457,33.755,33.8742,386400.0
2008-01-16 12:00:00,56.84,56.99,56.57,56.6,384600.0,33.8861,33.9755,33.7252,33.743,384600.0
2008-01-16 12:30:00,56.6,56.64,56.38,56.45,504300.0,33.743,33.7669,33.6119,33.6536,504300.0
2008-01-16 13:00:00,56.44,56.48,56.12,56.16,400900.0,33.6477,33.6715,33.4569,33.4807,400900.0
2008-01-16 13:30:00,56.16,56.4,56.12,56.17,478400.0,33.4807,33.6238,33.4569,33.4867,478400.0
2008-01-16 14:00:00,56.18,56.41,56.09,56.4,625200.0,33.4927,33.6298,33.439,33.6238,625200.0
2008-01-16 14:30:00,56.4,56.55,56.37,56.41,552900.0,33.6238,33.7132,33.6059,33.6298,552900.0
2008-01-16 15:00:00,56.42,56.53,56.18,56.29,562100.0,33.6357,33.7013,33.4927,33.5582,562100.0
2008-01-16 15:30:00,56.3,56.36,55.93,56.06,1111300.0,33.5642,33.6,33.3436,33.4211,1111300.0
2008-01-17 09:30:00,56.12,56.3,55.59,55.73,502100.0,33.4569,33.5642,33.1409,33.2244,502100.0
2008-01-17 10:00:00,55.73,55.75,55.12,55.2,770100.0,33.2244,33.2363,32.8607,32.9084,770100.0
2008-01-17 10:30:00,55.19,55.67,55.14,55.41,667300.0,32.9024,33.1886,32.8726,33.0336,667300.0
2008-01-17 11:00:00,55.43,55.52,55.15,55.17,319900.0,33.0455,33.0992,32.8786,32.8905,319900.0
2008-01-17 11:30:00,55.17,55.3,55.12,55.16,363000.0,32.8905,32.968,32.8607,32.8846,363000.0
2008-01-17 12:00:00,55.17,55.26,55.0,55.15,516700.0,32.8905,32.9442,32.7892,32.8786,516700.0
2008-01-17 12:30:00,55.15,55.26,55.0,55.03,344900.0,32.8786,32.9442,32.7892,32.8071,344900.0
2008-01-17 13:00:00,55.03,55.15,54.82,54.98,541900.0,32.8071,32.8786,32.6819,32.7773,541900.0
2008-01-17 13:30:00,54.98,55.06,54.73,54.9,514800.0,32.7773,32.8249,32.6282,32.7296,514800.0
2008-01-17 14:00:00,54.91,55.43,54.83,55.05,857000.0,32.7355,33.0455,32.6878,32.819,857000.0
2008-01-17 14:30:00,55.05,55.3,55.0,55.12,684300.0,32.819,32.968,32.7892,32.8607,684300.0
2008-01-17 15:00:00,55.11,55.3,54.86,54.86,841300.0,32.8548,32.968,32.7057,32.7057,841300.0
2008-01-17 15:30:00,54.86,55.12,54.7,54.83,1989900.0,32.7057,32.8607,32.6103,32.6878,1989900.0
2008-01-18 09:30:00,54.69,55.1,54.36,54.55,1492800.0,32.6044,32.8488,32.4076,32.5209,1492800.0
2008-01-18 10:00:00,54.55,54.86,54.47,54.72,657500.0,32.5209,32.7057,32.4732,32.6222,657500.0
2008-01-18 10:30:00,54.72,54.83,54.42,54.43,412000.0,32.6222,32.6878,32.4434,32.4494,412000.0
2008-01-18 11:00:00,54.42,54.6,54.18,54.28,540400.0,32.4434,32.5507,32.3003,32.3599,540400.0
2008-01-18 11:30:00,54.28,54.43,53.93,53.96,486100.0,32.3599,32.4494,32.1513,32.1692,486100.0
2008-01-18 12:00:00,53.96,53.99,53.74,53.94,604300.0,32.1692,32.187,32.038,32.1572,604300.0
2008-01-18 12:30:00,53.95,54.16,53.81,53.93,363800.0,32.1632,32.2884,32.0797,32.1513,363800.0
2008-01-18 13:00:00,53.92,54.11,53.8,53.87,365500.0,32.1453,32.2586,32.0738,32.1155,365500.0
2008-01-18 13:30:00,53.87,54.16,53.81,54.06,386600.0,32.1155,32.2884,32.0797,32.2288,386600.0
2008-01-18 14:00:00,54.05,54.09,53.9,53.94,479600.0,32.2228,32.2467,32.1334,32.1572,479600.0
2008-01-18 14:30:00,53.94,53.95,53.4,53.54,787900.0,32.1572,32.1632,31.8353,31.9188,787900.0
2008-01-18 15:00:00,53.53,53.85,53.47,53.64,698600.0,31.9128,32.1036,31.877,31.9784,698600.0
2008-01-18 15:30:00,53.64,53.92,53.43,53.77,1881700.0,31.9784,32.1453,31.8532,32.0559,1881700.0
2008-01-22 09:30:00,51.5,53.0,50.05,51.09,2561200.0,30.7026,31.5968,29.8381,30.4582,2561200.0
2008-01-22 10:00:00,51.11,52.03,51.0,51.94,1106300.0,30.4701,31.0186,30.4045,30.9649,1106300.0
2008-01-22 10:30:00,51.94,51.94,51.47,51.66,816900.0,30.9649,30.9649,30.6847,30.798,816900.0
2008-01-22 11:00:00,51.65,51.97,51.63,51.84,904300.0,30.792,30.9828,30.7801,30.9053,904300.0
2008-01-22 11:30:00,51.84,51.93,51.54,51.54,438800.0,30.9053,30.9589,30.7264,30.7264,438800.0
2008-01-22 12:00:00,51.55,52.13,51.51,52.04,505200.0,30.7324,31.0782,30.7086,31.0245,505200.0
2008-01-22 12:30:00,52.04,52.11,51.87,52.06,263500.0,31.0245,31.0663,30.9232,31.0364,263500.0
2008-01-22 13:00:00,52.07,52.26,52.02,52.06,273200.0,31.0424,31.1557,31.0126,31.0364,273200.0
2008-01-22 13:30:00,52.05,52.09,51.81,51.91,343000.0,31.0305,31.0543,30.8874,30.947,343000.0
2008-01-22 14:00:00,51.91,52.18,51.68,52.05,342600.0,30.947,31.108,30.8099,31.0305,342600.0
2008-01-22 14:30:00,52.04,52.17,51.73,52.12,266800.0,31.0245,31.102,30.8397,31.0722,266800.0
2008-01-22 15:00:00,52.13,52.33,51.95,52.18,471800.0,31.0782,31.1974,30.9709,31.108,471800.0
2008-01-22 15:30:00,52.18,52.55,52.02,52.16,1230400.0,31.108,31.3286,31.0126,31.0961,1230400.0
2008-01-23 09:30:00,50.75,51.6,50.44,51.34,1042800.0,30.2555,30.7622,30.0707,30.6072,1042800.0
2008-01-23 10:00:00,51.34,51.6,51.24,51.51,603300.0,30.6072,30.7622,30.5476,30.7086,603300.0
2008-01-23 10:30:00,51.52,51.63,51.2,51.37,502200.0,30.7145,30.7801,30.5237,30.6251,502200.0
2008-01-23 11:00:00,51.39,51.4,51.01,51.08,550500.0,30.637,30.643,30.4105,30.4522,550500.0
2008-01-23 11:30:00,51.09,51.09,50.76,50.92,427900.0,30.4582,30.4582,30.2614,30.3568,427900.0
2008-01-23 12:00:00,50.88,51.14,50.81,50.98,267100.0,30.333,30.488,30.2912,30.3926,267100.0
2008-01-23 12:30:00,50.97,51.11,50.35,50.55,486600.0,30.3866,30.4701,30.017,30.1362,486600.0
2008-01-23 13:00:00,50.55,50.95,50.21,50.86,574000.0,30.1362,30.3747,29.9335,30.321,574000.0
2008-01-23 13:30:00,50.87,51.02,50.61,51.0,596500.0,30.327,30.4164,30.172,30.4045,596500.0
2008-01-23 14:00:00,51.0,51.18,50.76,51.05,523600.0,30.4045,30.5118,30.2614,30.4343,523600.0
2008-01-23 14:30:00,51.03,51.24,50.81,51.05,430000.0,30.4224,30.5476,30.2912,30.4343,430000.0
2008-01-23 15:00:00,51.05,51.84,51.0,51.73,753500.0,30.4343,30.9053,30.4045,30.8397,753500.0
2008-01-23 15:30:00,51.73,52.21,51.69,52.21,931600.0,30.8397,31.1259,30.8159,31.1259,931600.0
2008-01-24 09:30:00,52.21,52.75,52.21,52.33,662400.0,31.1259,31.4478,31.1259,31.1974,662400.0
2008-01-24 10:00:00,52.3,52.5,52.03,52.13,540200.0,31.1795,31.2988,31.0186,31.0782,540200.0
2008-01-24 10:30:00,52.1,52.18,51.91,51.95,413000.0,31.0603,31.108,30.947,30.9709,413000.0
2008-01-24 11:00:00,51.95,52.06,51.85,52.0,324300.0,30.9709,31.0364,30.9112,31.0007,324300.0
2008-01-24 11:30:00,51.99,52.13,51.87,51.92,394300.0,30.9947,31.0782,30.9232,30.953,394300.0
2008-01-24 12:00:00,51.9,52.02,51.76,51.8,276000.0,30.9411,31.0126,30.8576,30.8814,276000.0
2008-01-24 12:30:00,51.79,51.84,51.5,51.6,296000.0,30.8755,30.9053,30.7026,30.7622,296000.0
2008-01-24 13:00:00,51.6,51.61,51.35,51.35,499100.0,30.7622,30.7682,30.6132,30.6132,499100.0
2008-01-24 13:30:00,51.35,51.55,51.3,51.5,287800.0,30.6132,30.7324,30.5834,30.7026,287800.0
2008-01-24 14:00:00,51.5,51.73,51.45,51.6,555700.0,30.7026,30.8397,30.6728,30.7622,555700.0
2008-01-24 14:30:00,51.6,51.6,51.18,51.21,760300.0,30.7622,30.7622,30.5118,30.5297,760300.0
2008-01-24 15:00:00,51.21,51.54,51.2,51.52,531100.0,30.5297,30.7264,30.5237,30.7145,531100.0
2008-01-24 15:30:00,51.53,51.65,50.97,51.3,6600200.0,30.7205,30.792,30.3866,30.5834,6600200.0
2008-01-25 09:30:00,51.72,51.75,51.12,51.29,694500.0,30.8337,30.8516,30.476,30.5774,694500.0
2008-01-25 10:00:00,51.28,51.33,50.91,51.05,516800.0,30.5714,30.6012,30.3509,30.4343,516800.0
2008-01-25 10:30:00,51.03,51.16,50.85,50.92,567600.0,30.4224,30.4999,30.3151,30.3568,567600.0
2008-01-25 11:00:00,50.92,51.19,50.87,51.11,362200.0,30.3568,30.5178,30.327,30.4701,362200.0
2008-01-25 11:30:00,51.1,51.23,50.95,51.08,399900.0,30.4641,30.5416,30.3747,30.4522,399900.0
2008-01-25 12:00:00,51.09,51.09,50.91,51.03,309600.0,30.4582,30.4582,30.3509,30.4224,309600.0
2008-01-25 12:30:00,51.03,51.1,50.93,50.99,486500.0,30.4224,30.4641,30.3628,30.3985,486500.0
2008-01-25 13:00:00,50.99,51.03,50.77,50.86,526800.0,30.3985,30.4224,30.2674,30.321,526800.0
2008-01-25 13:30:00,50.86,50.96,50.64,50.74,363500.0,30.321,30.3807,30.1899,30.2495,363500.0
2008-01-25 14:00:00,50.73,50.88,50.37,50.87,545200.0,30.2435,30.333,30.0289,30.327,545200.0
2008-01-25 14:30:00,50.86,50.98,50.54,50.64,698300.0,30.321,30.3926,30.1303,30.1899,698300.0
2008-01-25 15:00:00,50.63,51.06,50.51,50.95,578700.0,30.1839,30.4403,30.1124,30.3747,578700.0
2008-01-25 15:30:00,50.94,51.0,50.63,50.72,1064700.0,30.3687,30.4045,30.1839,30.2376,1064700.0
2008-01-28 09:30:00,50.84,51.29,50.56,50.76,517100.0,30.3091,30.5774,30.1422,30.2614,517100.0
2008-01-28 10:00:00,50.75,51.02,50.56,50.97,360500.0,30.2555,30.4164,30.1422,30.3866,360500.0
2008-01-28 10:30:00,50.97,51.63,50.9,51.16,985100.0,30.3866,30.7801,30.3449,30.4999,985100.0
2008-01-28 11:00:00,51.17,51.33,50.95,51.05,423500.0,30.5059,30.6012,30.3747,30.4343,423500.0
2008-01-28 11:30:00,51.05,51.18,50.95,51.07,218300.0,30.4343,30.5118,30.3747,30.4462,218300.0
2008-01-28 12:00:00,51.09,51.11,50.95,51.08,195100.0,30.4582,30.4701,30.3747,30.4522,195100.0
2008-01-28 12:30:00,51.07,51.26,50.97,51.15,359300.0,30.4462,30.5595,30.3866,30.4939,359300.0
2008-01-28 13:00:00,51.15,51.25,51.05,51.12,262200.0,30.4939,30.5535,30.4343,30.476,262200.0
2008-01-28 13:30:00,51.11,51.19,50.98,51.08,391900.0,30.4701,30.5178,30.3926,30.4522,391900.0
2008-01-28 14:00:00,51.08,51.28,51.07,51.23,562800.0,30.4522,30.5714,30.4462,30.5416,562800.0
2008-01-28 14:30:00,51.23,51.27,51.07,51.1,619900.0,30.5416,30.5655,30.4462,30.4641,619900.0
2008-01-28 15:00:00,51.11,51.19,50.99,51.14,473000.0,30.4701,30.5178,30.3985,30.488,473000.0
2008-01-28 15:30:00,51.14,51.51,51.1,51.48,1433700.0,30.488,30.7086,30.4641,30.6907,1433700.0
2008-01-29 09:30:00,52.92,52.92,52.34,52.44,1318100.0,31.5491,31.5491,31.2034,31.263,1318100.0
2008-01-29 10:00:00,52.45,52.65,52.17,52.27,962100.0,31.2689,31.3882,31.102,31.1616,962100.0
2008-01-29 10:30:00,52.27,52.5,52.02,52.21,1045700.0,31.1616,31.2988,31.0126,31.1259,1045700.0
2008-01-29 11:00:00,52.21,52.35,52.13,52.18,469700.0,31.1259,31.2093,31.0782,31.108,469700.0
2008-01-29 11:30:00,52.18,52.57,52.18,52.55,376300.0,31.108,31.3405,31.108,31.3286,376300.0
2008-01-29 12:00:00,52.55,52.68,52.41,52.44,357300.0,31.3286,31.4061,31.2451,31.263,357300.0
2008-01-29 12:30:00,52.44,52.5,52.28,52.31,298300.0,31.263,31.2988,31.1676,31.1855,298300.0
2008-01-29 13:00:00,52.31,52.43,52.26,52.43,596700.0,31.1855,31.257,31.1557,31.257,596700.0
2008-01-29 13:30:00,52.43,52.51,52.31,52.31,343200.0,31.257,31.3047,31.1855,31.1855,343200.0
2008-01-29 14:00:00,52.31,52.39,52.28,52.32,336900.0,31.1855,31.2332,31.1676,31.1914,336900.0
2008-01-29 14:30:00,52.33,52.4,52.3,52.33,387300.0,31.1974,31.2391,31.1795,31.1974,387300.0
2008-01-29 15:00:00,52.33,52.38,52.24,52.27,484800.0,31.1974,31.2272,31.1438,31.1616,484800.0
2008-01-29 15:30:00,52.27,52.33,52.2,52.25,1209000.0,31.1616,31.1974,31.1199,31.1497,1209000.0
2008-01-30 09:30:00,52.3,52.35,51.95,51.97,544800.0,31.1795,31.2093,30.9709,30.9828,544800.0
2008-01-30 10:00:00,51.97,52.2,51.97,52.08,248500.0,30.9828,31.1199,30.9828,31.0484,248500.0
2008-01-30 10:30:00,52.08,52.08,51.65,51.88,282600.0,31.0484,31.0484,30.792,30.9291,282600.0
2008-01-30 11:00:00,51.88,51.9,51.72,51.78,427800.0,30.9291,30.9411,30.8337,30.8695,427800.0
2008-01-30 11:30:00,51.78,51.79,51.56,51.6,385500.0,30.8695,30.8755,30.7384,30.7622,385500.0
2008-01-30 12:00:00,51.59,51.65,51.5,51.51,335000.0,30.7562,30.792,30.7026,30.7086,335000.0
2008-01-30 12:30:00,51.5,51.55,51.47,51.49,153300.0,30.7026,30.7324,30.6847,30.6966,153300.0
2008-01-30 13:00:00,51.5,51.63,51.46,51.49,351400.0,30.7026,30.7801,30.6787,30.6966,351400.0
2008-01-30 13:30:00,51.5,51.5,51.2,51.27,478400.0,30.7026,30.7026,30.5237,30.5655,478400.0
2008-01-30 14:00:00,51.27,51.73,51.24,51.51,788300.0,30.5655,30.8397,30.5476,30.7086,788300.0
2008-01-30 14:30:00,51.52,51.6,51.35,51.59,938100.0,30.7145,30.7622,30.6132,30.7562,938100.0
2008-01-30 15:00:00,51.58,51.9,51.52,51.65,812300.0,30.7503,30.9411,30.7145,30.792,812300.0
2008-01-30 15:30:00,51.65,51.71,51.21,51.34,1212900.0,30.792,30.8278,30.5297,30.6072,1212900.0
2008-01-31 09:30:00,50.66,51.02,50.42,50.97,947500.0,30.2018,30.4164,30.0587,30.3866,947500.0
2008-01-31 10:00:00,50.94,51.0,50.68,50.8,620600.0,30.3687,30.4045,30.2137,30.2853,620600.0
2008-01-31 10:30:00,50.79,50.8,50.43,50.65,396500.0,30.2793,30.2853,30.0647,30.1958,396500.0
2008-01-31 11:00:00,50.65,51.05,50.49,51.01,434300.0,30.1958,30.4343,30.1005,30.4105,434300.0
2008-01-31 11:30:00,51.0,51.49,50.85,51.22,551600.0,30.4045,30.6966,30.3151,30.5357,551600.0
2008-01-31 12:00:00,51.23,51.25,50.95,51.07,451700.0,30.5416,30.5535,30.3747,30.4462,451700.0
2008-01-31 12:30:00,51.09,51.2,50.8,51.01,347100.0,30.4582,30.5237,30.2853,30.4105,347100.0
2008-01-31 13:00:00,51.0,51.14,50.96,51.11,272400.0,30.4045,30.488,30.3807,30.4701,272400.0
2008-01-31 13:30:00,51.11,51.5,51.11,51.46,347700.0,30.4701,30.7026,30.4701,30.6787,347700.0
2008-01-31 14:00:00,51.45,51.49,51.13,51.21,578200.0,30.6728,30.6966,30.482,30.5297,578200.0
2008-01-31 14:30:00,51.21,51.43,51.09,51.38,637800.0,30.5297,30.6609,30.4582,30.6311,637800.0
2008-01-31 15:00:00,51.38,51.44,51.2,51.42,702000.0,30.6311,30.6668,30.5237,30.6549,702000.0
2008-01-31 15:30:00,51.42,51.77,51.26,51.36,1432900.0,30.6549,30.8636,30.5595,30.6191,1432900.0
2008-02-01 09:30:00,51.43,52.24,51.22,52.22,797500.0,30.6609,31.1438,30.5357,31.1318,797500.0
2008-02-01 10:00:00,52.23,52.5,51.73,51.98,931000.0,31.1378,31.2988,30.8397,30.9888,931000.0
2008-02-01 10:30:00,51.98,51.98,51.24,51.5,723100.0,30.9888,30.9888,30.5476,30.7026,723100.0
2008-02-01 11:00:00,51.51,51.74,51.46,51.68,482000.0,30.7086,30.8457,30.6787,30.8099,482000.0
2008-02-01 11:30:00,51.68,51.77,51.5,51.52,425700.0,30.8099,30.8636,30.7026,30.7145,425700.0
2008-02-01 12:00:00,51.51,51.63,51.41,51.56,353000.0,30.7086,30.7801,30.6489,30.7384,353000.0
2008-02-01 12:30:00,51.56,51.59,51.34,51.35,264800.0,30.7384,30.7562,30.6072,30.6132,264800.0
2008-02-01 13:00:00,51.35,51.68,51.34,51.64,311900.0,30.6132,30.8099,30.6072,30.7861,311900.0
2008-02-01 13:30:00,51.63,51.72,51.41,51.43,315800.0,30.7801,30.8337,30.6489,30.6609,315800.0
2008-02-01 14:00:00,51.43,51.57,51.37,51.47,298700.0,30.6609,30.7443,30.6251,30.6847,298700.0
2008-02-01 14:30:00,51.47,51.61,51.45,51.51,412700.0,30.6847,30.7682,30.6728,30.7086,412700.0
2008-02-01 15:00:00,51.51,51.63,51.36,51.44,544100.0,30.7086,30.7801,30.6191,30.6668,544100.0
2008-02-01 15:30:00,51.44,51.7,51.43,51.62,911400.0,30.6668,30.8218,30.6609,30.7741,911400.0
2008-02-04 09:30:00,51.67,51.9,51.37,51.79,352100.0,30.8039,30.9411,30.6251,30.8755,352100.0
2008-02-04 10:00:00,51.79,51.95,51.69,51.74,231800.0,30.8755,30.9709,30.8159,30.8457,231800.0
2008-02-04 10:30:00,51.74,51.76,51.49,51.63,389100.0,30.8457,30.8576,30.6966,30.7801,389100.0
2008-02-04 11:00:00,51.63,51.95,51.63,51.94,352800.0,30.7801,30.9709,30.7801,30.9649,352800.0
2008-02-04 11:30:00,51.93,52.15,51.92,52.08,262000.0,30.9589,31.0901,30.953,31.0484,262000.0
2008-02-04 12:00:00,52.08,52.18,51.98,52.17,171200.0,31.0484,31.108,30.9888,31.102,171200.0
2008-02-04 12:30:00,52.17,52.37,52.13,52.33,224200.0,31.102,31.2213,31.0782,31.1974,224200.0
2008-02-04 13:00:00,52.33,52.37,52.08,52.1,216300.0,31.1974,31.2213,31.0484,31.0603,216300.0
2008-02-04 13:30:00,52.11,52.26,52.11,52.2,213000.0,31.0663,31.1557,31.0663,31.1199,213000.0
2008-02-04 14:00:00,52.2,52.34,52.06,52.3,189500.0,31.1199,31.2034,31.0364,31.1795,189500.0
2008-02-04 14:30:00,52.3,52.3,52.16,52.25,215500.0,31.1795,31.1795,31.0961,31.1497,215500.0
2008-02-04 15:00:00,52.25,52.35,52.21,52.25,336400.0,31.1497,31.2093,31.1259,31.1497,336400.0
2008-02-04 15:30:00,52.25,52.3,52.01,52.1,716100.0,31.1497,31.1795,31.0066,31.0603,716100.0
2008-02-05 09:30:00,51.27,52.0,51.27,51.71,571300.0,30.5655,31.0007,30.5655,30.8278,571300.0
2008-02-05 10:00:00,51.68,51.73,51.5,51.73,321100.0,30.8099,30.8397,30.7026,30.8397,321100.0
2008-02-05 10:30:00,51.73,51.75,51.51,51.54,479900.0,30.8397,30.8516,30.7086,30.7264,479900.0
2008-02-05 11:00:00,51.53,51.61,51.41,51.41,446300.0,30.7205,30.7682,30.6489,30.6489,446300.0
2008-02-05 11:30:00,51.43,51.58,51.4,51.53,241500.0,30.6609,30.7503,30.643,30.7205,241500.0
2008-02-05 12:00:00,51.53,51.61,51.5,51.54,257700.0,30.7205,30.7682,30.7026,30.7264,257700.0
2008-02-05 12:30:00,51.53,51.62,51.47,51.58,201800.0,30.7205,30.7741,30.6847,30.7503,201800.0
2008-02-05 13:00:00,51.57,51.67,51.42,51.53,208400.0,30.7443,30.8039,30.6549,30.7205,208400.0
2008-02-05 13:30:00,51.52,51.6,51.48,51.57,210200.0,30.7145,30.7622,30.6907,30.7443,210200.0
2008-02-05 14:00:00,51.57,51.58,51.37,51.41,381200.0,30.7443,30.7503,30.6251,30.6489,381200.0
2008-02-05 14:30:00,51.42,51.64,51.42,51.45,375700.0,30.6549,30.7861,30.6549,30.6728,375700.0
2008-02-05 15:00:00,51.46,51.6,51.36,51.47,383000.0,30.6787,30.7622,30.6191,30.6847,383000.0
2008-02-05 15:30:00,51.46,51.5,51.12,51.25,882300.0,30.6787,30.7026,30.476,30.5535,882300.0
2008-02-06 09:30:00,51.49,51.62,51.06,51.22,439200.0,30.6966,30.7741,30.4403,30.5357,439200.0
2008-02-06 10:00:00,51.23,51.52,51.23,51.32,246900.0,30.5416,30.7145,30.5416,30.5953,246900.0
2008-02-06 10:30:00,51.31,51.43,50.84,51.3,442700.0,30.5893,30.6609,30.3091,30.5834,442700.0
2008-02-06 11:00:00,51.3,51.69,51.29,51.67,311800.0,30.5834,30.8159,30.5774,30.8039,311800.0
2008-02-06 11:30:00,51.67,51.78,51.65,51.74,142700.0,30.8039,30.8695,30.792,30.8457,142700.0
2008-02-06 12:00:00,51.73,51.77,51.6,51.6,112000.0,30.8397,30.8636,30.7622,30.7622,112000.0
2008-02-06 12:30:00,51.61,51.66,51.48,51.59,117700.0,30.7682,30.798,30.6907,30.7562,117700.0
2008-02-06 13:00:00,51.59,51.67,51.55,51.63,150900.0,30.7562,30.8039,30.7324,30.7801,150900.0
2008-02-06 13:30:00,51.63,51.64,51.33,51.35,159300.0,30.7801,30.7861,30.6012,30.6132,159300.0
2008-02-06 14:00:00,51.36,51.48,51.26,51.35,187300.0,30.6191,30.6907,30.5595,30.6132,187300.0
2008-02-06 14:30:00,51.36,51.62,51.31,51.56,218300.0,30.6191,30.7741,30.5893,30.7384,218300.0
2008-02-06 15:00:00,51.55,51.67,51.36,51.53,435400.0,30.7324,30.8039,30.6191,30.7205,435400.0
2008-02-06 15:30:00,51.53,51.55,51.32,51.4,736700.0,30.7205,30.7324,30.5953,30.643,736700.0
2008-02-07 09:30:00,51.22,51.56,51.0,51.16,557700.0,30.5357,30.7384,30.4045,30.4999,557700.0
2008-02-07 10:00:00,51.16,51.4,51.05,51.14,586100.0,30.4999,30.643,30.4343,30.488,586100.0
2008-02-07 10:30:00,51.14,51.33,50.97,51.06,368700.0,30.488,30.6012,30.3866,30.4403,368700.0
2008-02-07 11:00:00,51.05,51.08,50.86,50.92,570900.0,30.4343,30.4522,30.321,30.3568,570900.0
2008-02-07 11:30:00,50.92,51.09,50.92,50.99,272700.0,30.3568,30.4582,30.3568,30.3985,272700.0
2008-02-07 12:00:00,51.01,51.02,50.85,51.0,356600.0,30.4105,30.4164,30.3151,30.4045,356600.0
2008-02-07 12:30:00,51.01,51.04,50.83,51.0,349800.0,30.4105,30.4284,30.3032,30.4045,349800.0
2008-02-07 13:00:00,51.0,51.14,50.96,51.06,218300.0,30.4045,30.488,30.3807,30.4403,218300.0
2008-02-07 13:30:00,51.06,51.39,51.02,51.36,274000.0,30.4403,30.637,30.4164,30.6191,274000.0
2008-02-07 14:00:00,51.36,51.42,51.08,51.09,419500.0,30.6191,30.6549,30.4522,30.4582,419500.0
2008-02-07 14:30:00,51.09,51.1,50.74,50.75,591700.0,30.4582,30.4641,30.2495,30.2555,591700.0
2008-02-07 15:00:00,50.76,51.0,50.57,50.91,567300.0,30.2614,30.4045,30.1482,30.3509,567300.0
2008-02-07 15:30:00,50.91,51.19,50.91,51.19,738700.0,30.3509,30.5178,30.3509,30.5178,738700.0
2008-02-08 09:30:00,51.05,51.05,50.31,50.35,425000.0,30.4343,30.4343,29.9932,30.017,425000.0
2008-02-08 10:00:00,50.35,50.5,50.25,50.36,356100.0,30.017,30.1064,29.9574,30.023,356100.0
2008-02-08 10:30:00,50.36,50.43,50.27,50.3,285600.0,30.023,30.0647,29.9693,29.9872,285600.0
2008-02-08 11:00:00,50.3,50.49,50.25,50.33,360300.0,29.9872,30.1005,29.9574,30.0051,360300.0
2008-02-08 11:30:00,50.33,50.34,50.12,50.15,264900.0,30.0051,30.011,29.8799,29.8978,264900.0
2008-02-08 12:00:00,50.14,50.18,50.0,50.17,226200.0,29.8918,29.9157,29.8083,29.9097,226200.0
2008-02-08 12:30:00,50.17,50.24,50.1,50.22,174500.0,29.9097,29.9514,29.868,29.9395,174500.0
2008-02-08 13:00:00,50.22,50.24,50.0,50.12,271200.0,29.9395,29.9514,29.8083,29.8799,271200.0
2008-02-08 13:30:00,50.11,50.21,50.0,50.09,250300.0,29.8739,29.9335,29.8083,29.862,250300.0
2008-02-08 14:00:00,50.1,50.31,50.01,50.26,194500.0,29.868,29.9932,29.8143,29.9633,194500.0
2008-02-08 14:30:00,50.24,50.28,50.04,50.06,260400.0,29.9514,29.9753,29.8322,29.8441,260400.0
2008-02-08 15:00:00,50.05,50.24,50.04,50.18,314400.0,29.8381,29.9514,29.8322,29.9157,314400.0
2008-02-08 15:30:00,50.18,50.4,50.15,50.23,645000.0,29.9157,30.0468,29.8978,29.9455,645000.0
2008-02-11 09:30:00,50.17,50.25,49.77,49.78,418800.0,29.9097,29.9574,29.6712,29.6772,418800.0
2008-02-11 10:00:00,49.77,49.95,49.69,49.89,319000.0,29.6712,29.7785,29.6235,29.7428,319000.0
2008-02-11 10:30:00,49.89,50.0,49.79,49.93,298900.0,29.7428,29.8083,29.6831,29.7666,298900.0
2008-02-11 11:00:00,49.93,50.0,49.8,49.99,300800.0,29.7666,29.8083,29.6891,29.8024,300800.0
2008-02-11 11:30:00,49.99,50.05,49.76,49.77,378700.0,29.8024,29.8381,29.6653,29.6712,378700.0
2008-02-11 12:00:00,49.75,49.98,49.75,49.96,399100.0,29.6593,29.7964,29.6593,29.7845,399100.0
2008-02-11 12:30:00,49.95,50.29,49.95,50.21,226800.0,29.7785,29.9812,29.7785,29.9335,226800.0
2008-02-11 13:00:00,50.22,50.3,50.09,50.11,154400.0,29.9395,29.9872,29.862,29.8739,154400.0
2008-02-11 13:30:00,50.12,50.28,50.09,50.26,204800.0,29.8799,29.9753,29.862,29.9633,204800.0
2008-02-11 14:00:00,50.25,50.35,50.13,50.17,121800.0,29.9574,30.017,29.8858,29.9097,121800.0
2008-02-11 14:30:00,50.17,50.3,50.12,50.26,127200.0,29.9097,29.9872,29.8799,29.9633,127200.0
2008-02-11 15:00:00,50.25,50.34,50.09,50.18,416400.0,29.9574,30.011,29.862,29.9157,416400.0
2008-02-11 15:30:00,50.17,50.3,50.11,50.19,714200.0,29.9097,29.9872,29.8739,29.9216,714200.0
2008-02-12 09:30:00,50.63,50.94,50.3,50.79,427900.0,30.1839,30.3687,29.9872,30.2793,427900.0
2008-02-12 10:00:00,50.78,51.03,50.45,50.75,473100.0,30.2734,30.4224,30.0766,30.2555,473100.0
2008-02-12 10:30:00,50.75,50.84,50.61,50.81,488500.0,30.2555,30.3091,30.172,30.2912,488500.0
2008-02-12 11:00:00,50.82,51.05,50.75,50.93,322600.0,30.2972,30.4343,30.2555,30.3628,322600.0
2008-02-12 11:30:00,50.94,51.11,50.9,51.11,276900.0,30.3687,30.4701,30.3449,30.4701,276900.0
2008-02-12 12:00:00,51.09,51.23,51.04,51.08,190000.0,30.4582,30.5416,30.4284,30.4522,190000.0
2008-02-12 12:30:00,51.07,51.08,50.87,50.96,206200.0,30.4462,30.4522,30.327,30.3807,206200.0
2008-02-12 13:00:00,50.97,51.11,50.88,51.08,209500.0,30.3866,30.4701,30.333,30.4522,209500.0
2008-02-12 13:30:00,51.08,51.12,51.01,51.09,226500.0,30.4522,30.476,30.4105,30.4582,226500.0
2008-02-12 14:00:00,51.1,51.11,51.01,51.05,187100.0,30.4641,30.4701,30.4105,30.4343,187100.0
2008-02-12 14:30:00,51.05,51.19,50.93,51.16,272500.0,30.4343,30.5178,30.3628,30.4999,272500.0
2008-02-12 15:00:00,51.16,51.16,50.85,50.91,567100.0,30.4999,30.4999,30.3151,30.3509,567100.0
2008-02-12 15:30:00,50.91,51.05,50.75,51.04,833700.0,30.3509,30.4343,30.2555,30.4284,833700.0
2008-02-13 09:30:00,51.3,51.3,50.61,50.86,512000.0,30.8689,30.8689,30.4537,30.6041,512000.0
2008-02-13 10:00:00,50.85,50.9,50.65,50.7,436200.0,30.5981,30.6282,30.4778,30.5079,436200.0
2008-02-13 10:30:00,50.7,50.75,50.55,50.55,369400.0,30.5079,30.5379,30.4176,30.4176,369400.0
2008-02-13 11:00:00,50.56,50.59,50.41,50.5,313100.0,30.4236,30.4417,30.3334,30.3875,313100.0
2008-02-13 11:30:00,50.49,50.5,50.26,50.35,441500.0,30.3815,30.3875,30.2431,30.2973,441500.0
2008-02-13 12:00:00,50.35,50.37,50.19,50.22,438600.0,30.2973,30.3093,30.201,30.219,438600.0
2008-02-13 12:30:00,50.22,50.38,50.17,50.32,279000.0,30.219,30.3153,30.1889,30.2792,279000.0
2008-02-13 13:00:00,50.32,50.59,50.28,50.45,368000.0,30.2792,30.4417,30.2551,30.3574,368000.0
2008-02-13 13:30:00,50.45,50.46,50.27,50.3,297800.0,30.3574,30.3634,30.2491,30.2672,297800.0
2008-02-13 14:00:00,50.29,50.32,50.24,50.31,296900.0,30.2611,30.2792,30.2311,30.2732,296900.0
2008-02-13 14:30:00,50.31,50.34,50.19,50.28,307700.0,30.2732,30.2912,30.201,30.2551,307700.0
2008-02-13 15:00:00,50.28,50.45,50.27,50.39,797600.0,30.2551,30.3574,30.2491,30.3213,797600.0
2008-02-13 15:30:00,50.39,50.49,50.24,50.3,1081000.0,30.3213,30.3815,30.2311,30.2672,1081000.0
2008-02-14 09:30:00,50.25,50.34,49.95,49.99,384400.0,30.2371,30.2912,30.0566,30.0806,384400.0
2008-02-14 10:00:00,49.99,50.03,49.86,49.99,332000.0,30.0806,30.1047,30.0024,30.0806,332000.0
2008-02-14 10:30:00,50.0,50.03,49.85,49.85,305600.0,30.0866,30.1047,29.9964,29.9964,305600.0
2008-02-14 11:00:00,49.86,49.89,49.6,49.7,578400.0,30.0024,30.0205,29.846,29.9061,578400.0
2008-02-14 11:30:00,49.71,49.85,49.65,49.78,221600.0,29.9121,29.9964,29.876,29.9543,221600.0
2008-02-14 12:00:00,49.78,49.96,49.75,49.95,159900.0,29.9543,30.0626,29.9362,30.0566,159900.0
2008-02-14 12:30:00,49.95,49.99,49.81,49.81,123300.0,30.0566,30.0806,29.9723,29.9723,123300.0
2008-02-14 13:00:00,49.81,49.88,49.75,49.88,131700.0,29.9723,30.0144,29.9362,30.0144,131700.0
2008-02-14 13:30:00,49.89,49.95,49.85,49.91,99100.0,30.0205,30.0566,29.9964,30.0325,99100.0
2008-02-14 14:00:00,49.91,49.98,49.9,49.96,166800.0,30.0325,30.0746,30.0265,30.0626,166800.0
2008-02-14 14:30:00,49.96,50.03,49.91,50.0,577300.0,30.0626,30.1047,30.0325,30.0866,577300.0
2008-02-14 15:00:00,50.0,50.12,49.97,50.03,435200.0,30.0866,30.1589,30.0686,30.1047,435200.0
2008-02-14 15:30:00,50.02,50.16,49.93,49.97,1266900.0,30.0987,30.1829,30.0445,30.0686,1266900.0
2008-02-15 09:30:00,49.77,50.09,49.63,50.08,1451900.0,29.9482,30.1408,29.864,30.1348,1451900.0
2008-02-15 10:00:00,50.06,50.5,50.04,50.46,615600.0,30.1228,30.3875,30.1107,30.3634,615600.0
2008-02-15 10:30:00,50.45,50.57,50.37,50.47,398100.0,30.3574,30.4296,30.3093,30.3695,398100.0
2008-02-15 11:00:00,50.47,50.58,50.43,50.55,167900.0,30.3695,30.4357,30.3454,30.4176,167900.0
2008-02-15 11:30:00,50.55,50.55,50.36,50.53,169000.0,30.4176,30.4176,30.3033,30.4056,169000.0
2008-02-15 12:00:00,50.52,50.69,50.52,50.58,211300.0,30.3995,30.5018,30.3995,30.4357,211300.0
2008-02-15 12:30:00,50.56,50.74,50.51,50.7,177500.0,30.4236,30.5319,30.3935,30.5079,177500.0
2008-02-15 13:00:00,50.7,50.71,50.5,50.6,203500.0,30.5079,30.5139,30.3875,30.4477,203500.0
2008-02-15 13:30:00,50.58,50.86,50.58,50.85,256200.0,30.4357,30.6041,30.4357,30.5981,256200.0
2008-02-15 14:00:00,50.85,50.87,50.7,50.77,533200.0,30.5981,30.6102,30.5079,30.55,533200.0
2008-02-15 14:30:00,50.77,50.78,50.59,50.77,480800.0,30.55,30.556,30.4417,30.55,480800.0
2008-02-15 15:00:00,50.78,50.95,50.76,50.83,529100.0,30.556,30.6583,30.544,30.5861,529100.0
2008-02-15 15:30:00,50.83,50.87,50.74,50.85,954100.0,30.5861,30.6102,30.5319,30.5981,954100.0
2008-02-19 09:30:00,50.96,51.25,50.85,50.86,449600.0,30.6643,30.8388,30.5981,30.6041,449600.0
2008-02-19 10:00:00,50.86,50.9,50.7,50.76,502700.0,30.6041,30.6282,30.5079,30.544,502700.0
2008-02-19 10:30:00,50.76,50.82,50.65,50.82,304600.0,30.544,30.5801,30.4778,30.5801,304600.0
2008-02-19 11:00:00,50.81,51.01,50.77,50.91,252500.0,30.5741,30.6944,30.55,30.6342,252500.0
2008-02-19 11:30:00,50.91,50.99,50.83,50.84,191700.0,30.6342,30.6824,30.5861,30.5921,191700.0
2008-02-19 12:00:00,50.85,50.92,50.81,50.92,180000.0,30.5981,30.6402,30.5741,30.6402,180000.0
2008-02-19 12:30:00,50.92,50.92,50.72,50.74,172700.0,30.6402,30.6402,30.5199,30.5319,172700.0
2008-02-19 13:00:00,50.74,50.82,50.67,50.69,382600.0,30.5319,30.5801,30.4898,30.5018,382600.0
2008-02-19 13:30:00,50.69,51.15,50.58,50.6,418800.0,30.5018,30.7786,30.4357,30.4477,418800.0
2008-02-19 14:00:00,50.6,50.61,50.5,50.51,421400.0,30.4477,30.4537,30.3875,30.3935,421400.0
2008-02-19 14:30:00,50.5,50.52,50.25,50.25,578900.0,30.3875,30.3995,30.2371,30.2371,578900.0
2008-02-19 15:00:00,50.25,50.29,50.17,50.19,741600.0,30.2371,30.2611,30.1889,30.201,741600.0
2008-02-19 15:30:00,50.19,50.34,50.15,50.3,1008100.0,30.201,30.2912,30.1769,30.2672,1008100.0
2008-02-20 09:30:00,49.96,50.1,49.7,49.7,356600.0,30.0626,30.1468,29.9061,29.9061,356600.0
2008-02-20 10:00:00,49.71,49.84,49.62,49.69,381000.0,29.9121,29.9904,29.858,29.9001,381000.0
2008-02-20 10:30:00,49.69,49.87,49.5,49.73,352200.0,29.9001,30.0084,29.7858,29.9242,352200.0
2008-02-20 11:00:00,49.73,49.77,49.63,49.73,139900.0,29.9242,29.9482,29.864,29.9242,139900.0
2008-02-20 11:30:00,49.72,49.9,49.65,49.86,266300.0,29.9182,30.0265,29.876,30.0024,266300.0
2008-02-20 12:00:00,49.87,50.22,49.81,50.04,436500.0,30.0084,30.219,29.9723,30.1107,436500.0
2008-02-20 12:30:00,50.04,50.19,50.04,50.14,198400.0,30.1107,30.201,30.1107,30.1709,198400.0
2008-02-20 13:00:00,50.14,50.26,49.96,49.97,208100.0,30.1709,30.2431,30.0626,30.0686,208100.0
2008-02-20 13:30:00,49.99,50.16,49.88,50.05,255400.0,30.0806,30.1829,30.0144,30.1167,255400.0
2008-02-20 14:00:00,50.04,50.22,49.9,50.1,262000.0,30.1107,30.219,30.0265,30.1468,262000.0
2008-02-20 14:30:00,50.09,50.34,50.01,50.31,276500.0,30.1408,30.2912,30.0927,30.2732,276500.0
2008-02-20 15:00:00,50.31,50.41,50.28,50.31,265900.0,30.2732,30.3334,30.2551,30.2732,265900.0
2008-02-20 15:30:00,50.31,50.37,50.02,50.36,697100.0,30.2732,30.3093,30.0987,30.3033,697100.0
2008-02-21 09:30:00,50.64,50.8,50.23,50.42,234300.0,30.4718,30.568,30.225,30.3394,234300.0
2008-02-21 10:00:00,50.43,50.59,50.23,50.35,293200.0,30.3454,30.4417,30.225,30.2973,293200.0
2008-02-21 10:30:00,50.35,50.54,50.34,50.38,226400.0,30.2973,30.4116,30.2912,30.3153,226400.0
2008-02-21 11:00:00,50.36,50.42,50.26,50.34,203900.0,30.3033,30.3394,30.2431,30.2912,203900.0
2008-02-21 11:30:00,50.34,50.39,50.14,50.14,134900.0,30.2912,30.3213,30.1709,30.1709,134900.0
2008-02-21 12:00:00,50.14,50.14,49.83,49.94,344500.0,30.1709,30.1709,29.9844,30.0505,344500.0
2008-02-21 12:30:00,49.94,49.99,49.83,49.9,184200.0,30.0505,30.0806,29.9844,30.0265,184200.0
2008-02-21 13:00:00,49.89,50.35,49.76,49.82,259800.0,30.0205,30.2973,29.9422,29.9783,259800.0
2008-02-21 13:30:00,49.83,49.85,49.7,49.82,179400.0,29.9844,29.9964,29.9061,29.9783,179400.0
2008-02-21 14:00:00,49.82,50.0,49.78,49.96,302200.0,29.9783,30.0866,29.9543,30.0626,302200.0
2008-02-21 14:30:00,49.96,50.04,49.89,50.03,229700.0,30.0626,30.1107,30.0205,30.1047,229700.0
2008-02-21 15:00:00,50.02,50.04,49.85,49.87,418700.0,30.0987,30.1107,29.9964,30.0084,418700.0
2008-02-21 15:30:00,49.87,49.95,49.64,49.75,893000.0,30.0084,30.0566,29.87,29.9362,893000.0
2008-02-22 09:30:00,51.31,51.31,50.65,50.96,1324100.0,30.8749,30.8749,30.4778,30.6643,1324100.0
2008-02-22 10:00:00,50.95,50.99,50.37,50.5,839300.0,30.6583,30.6824,30.3093,30.3875,839300.0
2008-02-22 10:30:00,50.51,50.56,50.34,50.35,419800.0,30.3935,30.4236,30.2912,30.2973,419800.0
2008-02-22 11:00:00,50.35,50.4,50.12,50.22,699600.0,30.2973,30.3273,30.1589,30.219,699600.0
2008-02-22 11:30:00,50.22,50.22,50.0,50.05,357700.0,30.219,30.219,30.0866,30.1167,357700.0
2008-02-22 12:00:00,50.04,50.07,49.89,49.92,583300.0,30.1107,30.1288,30.0205,30.0385,583300.0
2008-02-22 12:30:00,49.92,49.93,49.71,49.79,385400.0,30.0385,30.0445,29.9121,29.9603,385400.0
2008-02-22 13:00:00,49.78,49.95,49.73,49.73,379200.0,29.9543,30.0566,29.9242,29.9242,379200.0
2008-02-22 13:30:00,49.73,50.0,49.64,49.96,744200.0,29.9242,30.0866,29.87,30.0626,744200.0
2008-02-22 14:00:00,49.95,50.04,49.82,50.02,368500.0,30.0566,30.1107,29.9783,30.0987,368500.0
2008-02-22 14:30:00,50.02,50.1,49.94,49.96,434500.0,30.0987,30.1468,30.0505,30.0626,434500.0
2008-02-22 15:00:00,49.96,50.03,49.76,50.01,584600.0,30.0626,30.1047,29.9422,30.0927,584600.0
2008-02-22 15:30:00,50.03,50.56,50.03,50.56,1472700.0,30.1047,30.4236,30.1047,30.4236,1472700.0
2008-02-25 09:30:00,50.44,50.98,50.23,50.88,403100.0,30.3514,30.6763,30.225,30.6162,403100.0
2008-02-25 10:00:00,50.88,51.18,50.86,51.14,537900.0,30.6162,30.7967,30.6041,30.7726,537900.0
2008-02-25 10:30:00,51.14,51.19,50.99,51.18,550000.0,30.7726,30.8027,30.6824,30.7967,550000.0
2008-02-25 11:00:00,51.17,51.17,51.01,51.05,229400.0,30.7907,30.7907,30.6944,30.7185,229400.0
2008-02-25 11:30:00,51.06,51.08,50.75,50.78,203500.0,30.7245,30.7365,30.5379,30.556,203500.0
2008-02-25 12:00:00,50.78,50.85,50.68,50.73,112600.0,30.556,30.5981,30.4958,30.5259,112600.0
2008-02-25 12:30:00,50.72,50.85,50.68,50.84,156200.0,30.5199,30.5981,30.4958,30.5921,156200.0
2008-02-25 13:00:00,50.85,50.95,50.7,50.74,101500.0,30.5981,30.6583,30.5079,30.5319,101500.0
2008-02-25 13:30:00,50.74,50.96,50.69,50.92,177200.0,30.5319,30.6643,30.5018,30.6402,177200.0
2008-02-25 14:00:00,50.92,51.17,50.89,51.13,316400.0,30.6402,30.7907,30.6222,30.7666,316400.0
2008-02-25 14:30:00,51.13,51.18,50.89,51.08,436000.0,30.7666,30.7967,30.6222,30.7365,436000.0
2008-02-25 15:00:00,51.07,51.1,50.92,51.05,300300.0,30.7305,30.7486,30.6402,30.7185,300300.0
2008-02-25 15:30:00,51.04,51.39,50.99,51.26,1385400.0,30.7124,30.9231,30.6824,30.8448,1385400.0
2008-02-26 09:30:00,51.05,51.61,51.05,51.39,380300.0,30.7185,31.0554,30.7185,30.9231,380300.0
2008-02-26 10:00:00,51.38,51.42,51.27,51.4,246300.0,30.917,30.9411,30.8508,30.9291,246300.0
2008-02-26 10:30:00,51.4,51.68,51.37,51.58,247900.0,30.9291,31.0976,30.911,31.0374,247900.0
2008-02-26 11:00:00,51.58,51.82,51.57,51.79,308400.0,31.0374,31.1818,31.0314,31.1637,308400.0
2008-02-26 11:30:00,51.78,51.96,51.73,51.95,245500.0,31.1577,31.266,31.1276,31.26,245500.0
2008-02-26 12:00:00,51.95,52.17,51.86,52.11,341400.0,31.26,31.3924,31.2059,31.3563,341400.0
2008-02-26 12:30:00,52.1,52.3,52.08,52.3,333200.0,31.3503,31.4706,31.3383,31.4706,333200.0
2008-02-26 13:00:00,52.3,52.42,52.26,52.28,356700.0,31.4706,31.5428,31.4466,31.4586,356700.0
2008-02-26 13:30:00,52.29,52.38,52.21,52.26,305700.0,31.4646,31.5188,31.4165,31.4466,305700.0
2008-02-26 14:00:00,52.26,52.35,52.22,52.24,278300.0,31.4466,31.5007,31.4225,31.4345,278300.0
2008-02-26 14:30:00,52.25,52.4,52.22,52.32,557000.0,31.4405,31.5308,31.4225,31.4827,557000.0
2008-02-26 15:00:00,52.31,52.34,52.11,52.25,655000.0,31.4767,31.4947,31.3563,31.4405,655000.0
2008-02-26 15:30:00,52.22,52.51,52.22,52.45,1693300.0,31.4225,31.597,31.4225,31.5609,1693300.0
2008-02-27 09:30:00,52.04,52.33,52.04,52.1,360100.0,31.3142,31.4887,31.3142,31.3503,360100.0
2008-02-27 10:00:00,52.11,52.15,51.8,51.8,368000.0,31.3563,31.3804,31.1698,31.1698,368000.0
2008-02-27 10:30:00,51.79,52.29,51.78,52.0,265600.0,31.1637,31.4646,31.1577,31.2901,265600.0
2008-02-27 11:00:00,51.99,52.1,51.97,52.01,244200.0,31.2841,31.3503,31.2721,31.2961,244200.0
2008-02-27 11:30:00,52.01,52.19,52.0,52.09,154500.0,31.2961,31.4044,31.2901,31.3443,154500.0
2008-02-27 12:00:00,52.07,52.09,51.89,51.92,110300.0,31.3322,31.3443,31.2239,31.242,110300.0
2008-02-27 12:30:00,51.92,52.04,51.83,51.91,154600.0,31.242,31.3142,31.1878,31.236,154600.0
2008-02-27 13:00:00,51.9,51.93,51.8,51.83,99400.0,31.2299,31.248,31.1698,31.1878,99400.0
2008-02-27 13:30:00,51.83,51.9,51.73,51.83,163000.0,31.1878,31.2299,31.1276,31.1878,163000.0
2008-02-27 14:00:00,51.83,51.83,51.6,51.63,204600.0,31.1878,31.1878,31.0494,31.0675,204600.0
2008-02-27 14:30:00,51.64,51.72,51.55,51.7,161900.0,31.0735,31.1216,31.0193,31.1096,161900.0
2008-02-27 15:00:00,51.7,51.76,51.58,51.72,199000.0,31.1096,31.1457,31.0374,31.1216,199000.0
2008-02-27 15:30:00,51.73,51.9,51.63,51.87,850500.0,31.1276,31.2299,31.0675,31.2119,850500.0
2008-02-28 09:30:00,50.36,51.23,50.05,51.0,1148800.0,30.3033,30.8268,30.1167,30.6884,1148800.0
2008-02-28 10:00:00,51.01,51.04,50.79,50.89,296600.0,30.6944,30.7124,30.562,30.6222,296600.0
2008-02-28 10:30:00,50.88,50.99,50.69,50.84,253800.0,30.6162,30.6824,30.5018,30.5921,253800.0
2008-02-28 11:00:00,50.83,50.86,50.55,50.8,377900.0,30.5861,30.6041,30.4176,30.568,377900.0
2008-02-28 11:30:00,50.79,50.82,50.67,50.72,133300.0,30.562,30.5801,30.4898,30.5199,133300.0
2008-02-28 12:00:00,50.72,50.8,50.68,50.72,108100.0,30.5199,30.568,30.4958,30.5199,108100.0
2008-02-28 12:30:00,50.73,50.87,50.68,50.8,139000.0,30.5259,30.6102,30.4958,30.568,139000.0
2008-02-28 13:00:00,50.8,51.05,50.78,50.8,213100.0,30.568,30.7185,30.556,30.568,213100.0
2008-02-28 13:30:00,50.82,50.87,50.73,50.82,146300.0,30.5801,30.6102,30.5259,30.5801,146300.0
2008-02-28 14:00:00,50.83,51.09,50.76,51.06,149900.0,30.5861,30.7425,30.544,30.7245,149900.0
2008-02-28 14:30:00,51.05,51.19,50.97,51.18,185200.0,30.7185,30.8027,30.6703,30.7967,185200.0
2008-02-28 15:00:00,51.18,51.18,50.9,50.94,283900.0,30.7967,30.7967,30.6282,30.6523,283900.0
2008-02-28 15:30:00,50.94,51.06,50.91,50.95,598100.0,30.6523,30.7245,30.6342,30.6583,598100.0
2008-02-29 09:30:00,50.47,50.71,50.05,50.08,365700.0,30.3695,30.5139,30.1167,30.1348,365700.0
2008-02-29 10:00:00,50.07,50.17,49.97,50.17,499200.0,30.1288,30.1889,30.0686,30.1889,499200.0
2008-02-29 10:30:00,50.15,50.34,50.03,50.33,295000.0,30.1769,30.2912,30.1047,30.2852,295000.0
2008-02-29 11:00:00,50.33,50.34,50.03,50.05,312500.0,30.2852,30.2912,30.1047,30.1167,312500.0
2008-02-29 11:30:00,50.05,50.15,50.03,50.11,364400.0,30.1167,30.1769,30.1047,30.1528,364400.0
2008-02-29 12:00:00,50.12,50.41,50.09,50.34,209500.0,30.1589,30.3334,30.1408,30.2912,209500.0
2008-02-29 12:30:00,50.34,50.34,50.13,50.19,209300.0,30.2912,30.2912,30.1649,30.201,209300.0
2008-02-29 13:00:00,50.18,50.23,50.13,50.19,139500.0,30.195,30.225,30.1649,30.201,139500.0
2008-02-29 13:30:00,50.16,50.18,49.82,49.83,309000.0,30.1829,30.195,29.9783,29.9844,309000.0
2008-02-29 14:00:00,49.84,49.95,49.75,49.79,481600.0,29.9904,30.0566,29.9362,29.9603,481600.0
2008-02-29 14:30:00,49.79,49.83,49.67,49.82,712300.0,29.9603,29.9844,29.8881,29.9783,712300.0
2008-02-29 15:00:00,49.82,50.0,49.76,49.97,596700.0,29.9783,30.0866,29.9422,30.0686,596700.0
2008-02-29 15:30:00,49.97,50.15,49.82,50.06,1426200.0,30.0686,30.1769,29.9783,30.1228,1426200.0
2008-03-03 09:30:00,50.05,50.09,49.84,50.02,367200.0,30.1167,30.1408,29.9904,30.0987,367200.0
2008-03-03 10:00:00,50.02,50.26,49.99,50.24,366800.0,30.0987,30.2431,30.0806,30.2311,366800.0
2008-03-03 10:30:00,50.25,50.25,49.94,49.95,309800.0,30.2371,30.2371,30.0505,30.0566,309800.0
2008-03-03 11:00:00,49.95,49.97,49.75,49.83,435700.0,30.0566,30.0686,29.9362,29.9844,435700.0
2008-03-03 11:30:00,49.84,50.11,49.83,50.08,150000.0,29.9904,30.1528,29.9844,30.1348,150000.0
2008-03-03 12:00:00,50.08,50.18,50.04,50.14,145300.0,30.1348,30.195,30.1107,30.1709,145300.0
2008-03-03 12:30:00,50.13,50.19,49.98,50.04,112400.0,30.1649,30.201,30.0746,30.1107,112400.0
2008-03-03 13:00:00,50.04,50.17,50.01,50.05,126800.0,30.1107,30.1889,30.0927,30.1167,126800.0
2008-03-03 13:30:00,50.05,50.14,50.01,50.04,206600.0,30.1167,30.1709,30.0927,30.1107,206600.0
2008-03-03 14:00:00,50.04,50.11,49.95,50.01,248200.0,30.1107,30.1528,30.0566,30.0927,248200.0
2008-03-03 14:30:00,50.01,50.11,49.97,50.0,314400.0,30.0927,30.1528,30.0686,30.0866,314400.0
2008-03-03 15:00:00,49.99,50.2,49.98,50.18,277800.0,30.0806,30.207,30.0746,30.195,277800.0
2008-03-03 15:30:00,50.17,50.25,50.05,50.19,733700.0,30.1889,30.2371,30.1167,30.201,733700.0
2008-03-04 09:30:00,49.82,49.94,49.74,49.83,384800.0,29.9783,30.0505,29.9302,29.9844,384800.0
2008-03-04 10:00:00,49.84,49.96,49.79,49.82,488300.0,29.9904,30.0626,29.9603,29.9783,488300.0
2008-03-04 10:30:00,49.82,49.9,49.79,49.89,277900.0,29.9783,30.0265,29.9603,30.0205,277900.0
2008-03-04 11:00:00,49.89,49.9,49.77,49.86,353600.0,30.0205,30.0265,29.9482,30.0024,353600.0
2008-03-04 11:30:00,49.86,49.95,49.79,49.84,386300.0,30.0024,30.0566,29.9603,29.9904,386300.0
2008-03-04 12:00:00,49.84,49.92,49.81,49.9,237300.0,29.9904,30.0385,29.9723,30.0265,237300.0
2008-03-04 12:30:00,49.9,49.94,49.77,49.83,228800.0,30.0265,30.0505,29.9482,29.9844,228800.0
2008-03-04 13:00:00,49.84,49.98,49.77,49.89,259300.0,29.9904,30.0746,29.9482,30.0205,259300.0
2008-03-04 13:30:00,49.9,49.97,49.77,49.86,353300.0,30.0265,30.0686,29.9482,30.0024,353300.0
2008-03-04 14:00:00,49.83,49.89,49.77,49.82,899100.0,29.9844,30.0205,29.9482,29.9783,899100.0
2008-03-04 14:30:00,49.82,49.97,49.78,49.85,361400.0,29.9783,30.0686,29.9543,29.9964,361400.0
2008-03-04 15:00:00,49.85,50.14,49.81,50.04,489800.0,29.9964,30.1709,29.9723,30.1107,489800.0
2008-03-04 15:30:00,50.04,50.22,49.9,50.03,799300.0,30.1107,30.219,30.0265,30.1047,799300.0
2008-03-05 09:30:00,50.01,50.5,50.01,50.34,342800.0,30.0927,30.3875,30.0927,30.2912,342800.0
2008-03-05 10:00:00,50.34,50.62,50.34,50.47,420100.0,30.2912,30.4597,30.2912,30.3695,420100.0
2008-03-05 10:30:00,50.46,50.5,50.33,50.46,199900.0,30.3634,30.3875,30.2852,30.3634,199900.0
2008-03-05 11:00:00,50.47,50.55,50.38,50.44,173400.0,30.3695,30.4176,30.3153,30.3514,173400.0
2008-03-05 11:30:00,50.43,50.45,50.16,50.32,229600.0,30.3454,30.3574,30.1829,30.2792,229600.0
2008-03-05 12:00:00,50.31,50.5,50.16,50.28,342200.0,30.2732,30.3875,30.1829,30.2551,342200.0
2008-03-05 12:30:00,50.29,50.35,50.15,50.27,148100.0,30.2611,30.2973,30.1769,30.2491,148100.0
2008-03-05 13:00:00,50.28,50.34,49.98,50.0,218000.0,30.2551,30.2912,30.0746,30.0866,218000.0
2008-03-05 13:30:00,50.0,50.4,49.86,50.0,452300.0,30.0866,30.3273,30.0024,30.0866,452300.0
2008-03-05 14:00:00,50.01,50.17,49.96,50.1,270200.0,30.0927,30.1889,30.0626,30.1468,270200.0
2008-03-05 14:30:00,50.09,50.15,50.01,50.09,183400.0,30.1408,30.1769,30.0927,30.1408,183400.0
2008-03-05 15:00:00,50.09,50.24,49.98,50.19,292700.0,30.1408,30.2311,30.0746,30.201,292700.0
2008-03-05 15:30:00,50.19,50.48,50.17,50.46,621700.0,30.201,30.3755,30.1889,30.3634,621700.0
2008-03-06 09:30:00,50.08,50.25,49.8,50.03,388400.0,30.1348,30.2371,29.9663,30.1047,388400.0
2008-03-06 10:00:00,50.04,50.04,49.81,49.83,306000.0,30.1107,30.1107,29.9723,29.9844,306000.0
2008-03-06 10:30:00,49.83,49.9,49.75,49.82,364400.0,29.9844,30.0265,29.9362,29.9783,364400.0
2008-03-06 11:00:00,49.82,49.87,49.7,49.79,296400.0,29.9783,30.0084,29.9061,29.9603,296400.0
2008-03-06 11:30:00,49.8,49.98,49.72,49.91,269200.0,29.9663,30.0746,29.9182,30.0325,269200.0
2008-03-06 12:00:00,49.91,49.96,49.76,49.93,167100.0,30.0325,30.0626,29.9422,30.0445,167100.0
2008-03-06 12:30:00,49.93,50.01,49.86,49.91,179700.0,30.0445,30.0927,30.0024,30.0325,179700.0
2008-03-06 13:00:00,49.91,50.0,49.88,49.95,137100.0,30.0325,30.0866,30.0144,30.0566,137100.0
2008-03-06 13:30:00,49.93,49.97,49.83,49.9,169700.0,30.0445,30.0686,29.9844,30.0265,169700.0
2008-03-06 14:00:00,49.9,50.03,49.85,49.9,275600.0,30.0265,30.1047,29.9964,30.0265,275600.0
2008-03-06 14:30:00,49.91,49.94,49.86,49.9,220800.0,30.0325,30.0505,30.0024,30.0265,220800.0
2008-03-06 15:00:00,49.9,49.91,49.78,49.9,435500.0,30.0265,30.0325,29.9543,30.0265,435500.0
2008-03-06 15:30:00,49.9,49.91,49.65,49.7,887100.0,30.0265,30.0325,29.876,29.9061,887100.0
2008-03-07 09:30:00,49.66,50.23,49.52,49.59,792900.0,29.8821,30.225,29.7978,29.8399,792900.0
2008-03-07 10:00:00,49.6,49.9,49.6,49.77,731100.0,29.846,30.0265,29.846,29.9482,731100.0
2008-03-07 10:30:00,49.77,50.24,49.73,50.08,432100.0,29.9482,30.2311,29.9242,30.1348,432100.0
2008-03-07 11:00:00,50.07,50.07,49.87,49.89,433300.0,30.1288,30.1288,30.0084,30.0205,433300.0
2008-03-07 11:30:00,49.89,49.98,49.73,49.84,386200.0,30.0205,30.0746,29.9242,29.9904,386200.0
2008-03-07 12:00:00,49.84,49.86,49.73,49.76,198200.0,29.9904,30.0024,29.9242,29.9422,198200.0
2008-03-07 12:30:00,49.76,49.89,49.72,49.76,425500.0,29.9422,30.0205,29.9182,29.9422,425500.0
2008-03-07 13:00:00,49.75,49.79,49.7,49.78,407800.0,29.9362,29.9603,29.9061,29.9543,407800.0
2008-03-07 13:30:00,49.79,49.84,49.7,49.75,325100.0,29.9603,29.9904,29.9061,29.9362,325100.0
2008-03-07 14:00:00,49.76,49.78,49.64,49.65,713000.0,29.9422,29.9543,29.87,29.876,713000.0
2008-03-07 14:30:00,49.65,49.68,49.38,49.67,462200.0,29.876,29.8941,29.7136,29.8881,462200.0
2008-03-07 15:00:00,49.68,49.88,49.46,49.79,559200.0,29.8941,30.0144,29.7617,29.9603,559200.0
2008-03-07 15:30:00,49.79,49.86,49.55,49.75,893900.0,29.9603,30.0024,29.8159,29.9362,893900.0
2008-03-10 09:30:00,49.7,50.81,49.38,49.39,680600.0,29.9061,30.5741,29.7136,29.7196,680600.0
2008-03-10 10:00:00,49.4,49.62,49.3,49.34,460500.0,29.7256,29.858,29.6654,29.6895,460500.0
2008-03-10 10:30:00,49.33,49.52,49.21,49.45,417000.0,29.6835,29.7978,29.6113,29.7557,417000.0
2008-03-10 11:00:00,49.45,49.55,49.2,49.26,479300.0,29.7557,29.8159,29.6053,29.6414,479300.0
2008-03-10 11:30:00,49.26,49.43,49.21,49.35,658100.0,29.6414,29.7437,29.6113,29.6955,658100.0
2008-03-10 12:00:00,49.35,49.45,49.23,49.26,383600.0,29.6955,29.7557,29.6233,29.6414,383600.0
2008-03-10 12:30:00,49.26,49.37,49.09,49.32,385400.0,29.6414,29.7076,29.5391,29.6775,385400.0
2008-03-10 13:00:00,49.33,49.35,49.17,49.18,221000.0,29.6835,29.6955,29.5872,29.5932,221000.0
2008-03-10 13:30:00,49.17,49.32,49.14,49.24,369300.0,29.5872,29.6775,29.5692,29.6293,369300.0
2008-03-10 14:00:00,49.24,49.32,49.03,49.14,333100.0,29.6293,29.6775,29.503,29.5692,333100.0
2008-03-10 14:30:00,49.14,49.22,49.05,49.16,328700.0,29.5692,29.6173,29.515,29.5812,328700.0
2008-03-10 15:00:00,49.16,49.49,49.06,49.46,685500.0,29.5812,29.7798,29.521,29.7617,685500.0
2008-03-10 15:30:00,49.46,49.54,49.34,49.46,1247800.0,29.7617,29.8098,29.6895,29.7617,1247800.0
2008-03-11 09:30:00,50.43,50.7,50.4,50.64,713100.0,30.3454,30.5079,30.3273,30.4718,713100.0
2008-03-11 10:00:00,50.63,50.7,50.45,50.5,543000.0,30.4657,30.5079,30.3574,30.3875,543000.0
2008-03-11 10:30:00,50.5,50.51,50.15,50.33,455200.0,30.3875,30.3935,30.1769,30.2852,455200.0
2008-03-11 11:00:00,50.33,50.36,50.02,50.19,432400.0,30.2852,30.3033,30.0987,30.201,432400.0
2008-03-11 11:30:00,50.19,50.27,50.01,50.04,286600.0,30.201,30.2491,30.0927,30.1107,286600.0
2008-03-11 12:00:00,50.04,50.11,49.88,49.9,347400.0,30.1107,30.1528,30.0144,30.0265,347400.0
2008-03-11 12:30:00,49.89,49.93,49.73,49.91,468000.0,30.0205,30.0445,29.9242,30.0325,468000.0
2008-03-11 13:00:00,49.9,50.0,49.78,49.95,368900.0,30.0265,30.0866,29.9543,30.0566,368900.0
2008-03-11 13:30:00,49.95,50.14,49.91,50.13,357000.0,30.0566,30.1709,30.0325,30.1649,357000.0
2008-03-11 14:00:00,50.13,50.28,50.08,50.08,475500.0,30.1649,30.2551,30.1348,30.1348,475500.0
2008-03-11 14:30:00,50.08,50.2,50.04,50.07,390000.0,30.1348,30.207,30.1107,30.1288,390000.0
2008-03-11 15:00:00,50.07,50.22,50.03,50.19,485000.0,30.1288,30.219,30.1047,30.201,485000.0
2008-03-11 15:30:00,50.19,50.65,50.11,50.59,970500.0,30.201,30.4778,30.1528,30.4417,970500.0
2008-03-12 09:30:00,50.6,50.72,50.35,50.36,436500.0,30.4477,30.5199,30.2973,30.3033,436500.0
2008-03-12 10:00:00,50.36,50.43,50.18,50.33,498400.0,30.3033,30.3454,30.195,30.2852,498400.0
2008-03-12 10:30:00,50.33,50.58,50.33,50.57,302900.0,30.2852,30.4357,30.2852,30.4296,302900.0
2008-03-12 11:00:00,50.56,50.71,50.54,50.6,288400.0,30.4236,30.5139,30.4116,30.4477,288400.0
2008-03-12 11:30:00,50.6,50.65,50.48,50.5,296000.0,30.4477,30.4778,30.3755,30.3875,296000.0
2008-03-12 12:00:00,50.5,50.52,50.32,50.45,304100.0,30.3875,30.3995,30.2792,30.3574,304100.0
2008-03-12 12:30:00,50.44,50.5,50.26,50.3,273500.0,30.3514,30.3875,30.2431,30.2672,273500.0
2008-03-12 13:00:00,50.3,50.31,50.17,50.22,290700.0,30.2672,30.2732,30.1889,30.219,290700.0
2008-03-12 13:30:00,50.21,50.42,50.19,50.35,237900.0,30.213,30.3394,30.201,30.2973,237900.0
2008-03-12 14:00:00,50.35,50.44,50.26,50.33,524900.0,30.2973,30.3514,30.2431,30.2852,524900.0
2008-03-12 14:30:00,50.32,50.4,50.2,50.21,394400.0,30.2792,30.3273,30.207,30.213,394400.0
2008-03-12 15:00:00,50.2,50.22,49.89,49.91,766500.0,30.207,30.219,30.0205,30.0325,766500.0
2008-03-12 15:30:00,49.91,49.93,49.66,49.79,995500.0,30.0325,30.0445,29.8821,29.9603,995500.0
2008-03-13 09:30:00,49.19,49.6,49.0,49.17,546700.0,29.5992,29.846,29.4849,29.5872,546700.0
2008-03-13 10:00:00,49.17,49.33,48.75,48.77,502400.0,29.5872,29.6835,29.3345,29.3465,502400.0
2008-03-13 10:30:00,48.76,48.92,48.56,48.85,400600.0,29.3405,29.4368,29.2202,29.3947,400600.0
2008-03-13 11:00:00,48.86,49.11,48.68,49.08,714500.0,29.4007,29.5511,29.2924,29.5331,714500.0
2008-03-13 11:30:00,49.07,49.1,48.82,49.02,406800.0,29.527,29.5451,29.3766,29.4969,406800.0
2008-03-13 12:00:00,49.02,49.14,48.87,48.97,309400.0,29.4969,29.5692,29.4067,29.4669,309400.0
2008-03-13 12:30:00,48.95,49.05,48.71,48.88,309800.0,29.4548,29.515,29.3104,29.4127,309800.0
2008-03-13 13:00:00,48.88,49.47,48.84,49.46,400100.0,29.4127,29.7677,29.3886,29.7617,400100.0
2008-03-13 13:30:00,49.45,49.63,49.28,49.56,299500.0,29.7557,29.864,29.6534,29.8219,299500.0
2008-03-13 14:00:00,49.56,49.68,49.48,49.59,449800.0,29.8219,29.8941,29.7737,29.8399,449800.0
2008-03-13 14:30:00,49.58,49.6,49.12,49.34,546600.0,29.8339,29.846,29.5571,29.6895,546600.0
2008-03-13 15:00:00,49.35,49.44,49.23,49.31,443600.0,29.6955,29.7497,29.6233,29.6715,443600.0
2008-03-13 15:30:00,49.32,49.44,49.06,49.15,629900.0,29.6775,29.7497,29.521,29.5752,629900.0
2008-03-14 09:30:00,49.42,49.42,48.6,48.6,460100.0,29.7376,29.7376,29.2442,29.2442,460100.0
2008-03-14 10:00:00,48.61,48.62,47.88,48.24,891000.0,29.2502,29.2563,28.811,29.0276,891000.0
2008-03-14 10:30:00,48.24,48.4,47.93,48.03,678000.0,29.0276,29.1239,28.8411,28.9012,678000.0
2008-03-14 11:00:00,48.03,48.08,47.76,47.87,458300.0,28.9012,28.9313,28.7388,28.805,458300.0
2008-03-14 11:30:00,47.84,48.32,47.79,47.96,298800.0,28.7869,29.0757,28.7568,28.8591,298800.0
2008-03-14 12:00:00,47.95,48.21,47.94,48.05,217900.0,28.8531,29.0095,28.8471,28.9133,217900.0
2008-03-14 12:30:00,48.05,48.13,47.81,47.97,290000.0,28.9133,28.9614,28.7689,28.8651,290000.0
2008-03-14 13:00:00,47.97,47.98,47.7,47.74,265900.0,28.8651,28.8711,28.7027,28.7267,265900.0
2008-03-14 13:30:00,47.73,47.89,47.7,47.74,330200.0,28.7207,28.817,28.7027,28.7267,330200.0
2008-03-14 14:00:00,47.74,47.88,47.5,47.55,613400.0,28.7267,28.811,28.5823,28.6124,613400.0
2008-03-14 14:30:00,47.55,47.63,47.33,47.44,774800.0,28.6124,28.6605,28.48,28.5462,774800.0
2008-03-14 15:00:00,47.43,48.07,47.37,47.97,926800.0,28.5402,28.9253,28.5041,28.8651,926800.0
2008-03-14 15:30:00,47.98,48.02,47.59,47.81,1651300.0,28.8711,28.8952,28.6365,28.7689,1651300.0
2008-03-17 09:30:00,46.73,48.73,46.6,48.7,798300.0,28.119,29.3224,28.0408,29.3044,798300.0
2008-03-17 10:00:00,48.71,48.96,48.28,48.9,599500.0,29.3104,29.4608,29.0517,29.4247,599500.0
2008-03-17 10:30:00,48.89,49.19,48.75,48.99,519500.0,29.4187,29.5992,29.3345,29.4789,519500.0
2008-03-17 11:00:00,48.98,49.03,48.71,48.72,341000.0,29.4729,29.503,29.3104,29.3164,341000.0
2008-03-17 11:30:00,48.71,48.76,48.44,48.49,492500.0,29.3104,29.3405,29.1479,29.178,492500.0
2008-03-17 12:00:00,48.48,48.65,48.36,48.62,392900.0,29.172,29.2743,29.0998,29.2563,392900.0
2008-03-17 12:30:00,48.62,48.91,48.54,48.84,289600.0,29.2563,29.4308,29.2081,29.3886,289600.0
2008-03-17 13:00:00,48.84,48.9,48.47,48.6,352400.0,29.3886,29.4247,29.166,29.2442,352400.0
2008-03-17 13:30:00,48.6,48.88,48.52,48.87,283400.0,29.2442,29.4127,29.1961,29.4067,283400.0
2008-03-17 14:00:00,48.88,49.02,48.64,48.65,354300.0,29.4127,29.4969,29.2683,29.2743,354300.0
2008-03-17 14:30:00,48.66,49.04,48.61,48.91,424000.0,29.2803,29.509,29.2502,29.4308,424000.0
2008-03-17 15:00:00,48.92,49.14,48.85,49.04,509600.0,29.4368,29.5692,29.3947,29.509,509600.0
2008-03-17 15:30:00,49.04,49.24,48.87,48.88,992700.0,29.509,29.6293,29.4067,29.4127,992700.0
2008-03-18 09:30:00,49.52,49.6,48.9,49.55,416600.0,29.7978,29.846,29.4247,29.8159,416600.0
2008-03-18 10:00:00,49.55,49.69,49.45,49.52,328500.0,29.8159,29.9001,29.7557,29.7978,328500.0
2008-03-18 10:30:00,49.52,49.6,49.23,49.29,268900.0,29.7978,29.846,29.6233,29.6594,268900.0
2008-03-18 11:00:00,49.29,49.31,49.02,49.1,191400.0,29.6594,29.6715,29.4969,29.5451,191400.0
2008-03-18 11:30:00,49.1,49.37,49.09,49.26,209000.0,29.5451,29.7076,29.5391,29.6414,209000.0
2008-03-18 12:00:00,49.25,49.41,49.22,49.39,240300.0,29.6353,29.7316,29.6173,29.7196,240300.0
2008-03-18 12:30:00,49.39,49.53,49.36,49.43,187000.0,29.7196,29.8038,29.7015,29.7437,187000.0
2008-03-18 13:00:00,49.43,49.49,49.33,49.44,122200.0,29.7437,29.7798,29.6835,29.7497,122200.0
2008-03-18 13:30:00,49.44,49.5,49.29,49.37,179200.0,29.7497,29.7858,29.6594,29.7076,179200.0
2008-03-18 14:00:00,49.37,49.42,49.0,49.18,508400.0,29.7076,29.7376,29.4849,29.5932,508400.0
2008-03-18 14:30:00,49.17,49.73,48.8,49.61,691500.0,29.5872,29.9242,29.3646,29.852,691500.0
2008-03-18 15:00:00,49.62,49.65,49.41,49.58,457700.0,29.858,29.876,29.7316,29.8339,457700.0
2008-03-18 15:30:00,49.58,49.88,49.54,49.88,1077400.0,29.8339,30.0144,29.8098,30.0144,1077400.0
2008-03-19 09:30:00,50.0,50.7,49.54,50.67,683800.0,30.0866,30.5079,29.8098,30.4898,683800.0
2008-03-19 10:00:00,50.67,50.97,50.65,50.88,720300.0,30.4898,30.6703,30.4778,30.6162,720300.0
2008-03-19 10:30:00,50.86,50.9,50.58,50.78,376700.0,30.6041,30.6282,30.4357,30.556,376700.0
2008-03-19 11:00:00,50.78,51.1,50.78,51.09,438000.0,30.556,30.7486,30.556,30.7425,438000.0
2008-03-19 11:30:00,51.1,51.31,51.01,51.19,305900.0,30.7486,30.8749,30.6944,30.8027,305900.0
2008-03-19 12:00:00,51.21,51.26,50.68,50.73,269300.0,30.8147,30.8448,30.4958,30.5259,269300.0
2008-03-19 12:30:00,50.73,50.79,50.48,50.5,246900.0,30.5259,30.562,30.3755,30.3875,246900.0
2008-03-19 13:00:00,50.49,50.72,50.4,50.43,279300.0,30.3815,30.5199,30.3273,30.3454,279300.0
2008-03-19 13:30:00,50.43,50.51,50.13,50.25,262700.0,30.3454,30.3935,30.1649,30.2371,262700.0
2008-03-19 14:00:00,50.26,50.33,50.08,50.18,314800.0,30.2431,30.2852,30.1348,30.195,314800.0
2008-03-19 14:30:00,50.2,50.22,49.93,50.18,364800.0,30.207,30.219,30.0445,30.195,364800.0
2008-03-19 15:00:00,50.17,50.36,50.03,50.04,423800.0,30.1889,30.3033,30.1047,30.1107,423800.0
2008-03-19 15:30:00,50.05,50.15,49.92,49.93,716300.0,30.1167,30.1769,30.0385,30.0445,716300.0
2008-03-20 09:30:00,50.04,50.05,49.67,49.68,1865400.0,30.1107,30.1167,29.8881,29.8941,1865400.0
2008-03-20 10:00:00,49.7,49.95,49.67,49.79,390900.0,29.9061,30.0566,29.8881,29.9603,390900.0
2008-03-20 10:30:00,49.79,49.8,49.49,49.6,359200.0,29.9603,29.9663,29.7798,29.846,359200.0
2008-03-20 11:00:00,49.59,49.6,49.48,49.56,319600.0,29.8399,29.846,29.7737,29.8219,319600.0
2008-03-20 11:30:00,49.55,49.57,49.38,49.4,269100.0,29.8159,29.8279,29.7136,29.7256,269100.0
2008-03-20 12:00:00,49.4,49.53,49.33,49.37,303400.0,29.7256,29.8038,29.6835,29.7076,303400.0
2008-03-20 12:30:00,49.39,49.41,49.17,49.3,502700.0,29.7196,29.7316,29.5872,29.6654,502700.0
2008-03-20 13:00:00,49.31,49.48,49.3,49.46,221500.0,29.6715,29.7737,29.6654,29.7617,221500.0
2008-03-20 13:30:00,49.46,49.56,49.41,49.44,301900.0,29.7617,29.8219,29.7316,29.7497,301900.0
2008-03-20 14:00:00,49.43,49.48,49.3,49.33,706700.0,29.7437,29.7737,29.6654,29.6835,706700.0
2008-03-20 14:30:00,49.33,49.54,49.3,49.52,656000.0,29.6835,29.8098,29.6654,29.7978,656000.0
2008-03-20 15:00:00,49.53,49.63,49.52,49.62,560900.0,29.8038,29.864,29.7978,29.858,560900.0
2008-03-20 15:30:00,49.62,49.97,49.53,49.79,1297600.0,29.858,30.0686,29.8038,29.9603,1297600.0
2008-03-24 09:30:00,49.94,50.07,49.58,49.95,364400.0,30.0505,30.1288,29.8339,30.0566,364400.0
2008-03-24 10:00:00,49.95,50.01,49.66,49.71,389900.0,30.0566,30.0927,29.8821,29.9121,389900.0
2008-03-24 10:30:00,49.71,50.0,49.71,49.98,255100.0,29.9121,30.0866,29.9121,30.0746,255100.0
2008-03-24 11:00:00,49.98,50.01,49.91,49.96,206900.0,30.0746,30.0927,30.0325,30.0626,206900.0
2008-03-24 11:30:00,49.96,50.04,49.88,50.0,314500.0,30.0626,30.1107,30.0144,30.0866,314500.0
2008-03-24 12:00:00,50.0,50.02,49.99,50.01,284500.0,30.0866,30.0987,30.0806,30.0927,284500.0
2008-03-24 12:30:00,50.01,50.05,49.98,50.01,566900.0,30.0927,30.1167,30.0746,30.0927,566900.0
2008-03-24 13:00:00,50.01,50.02,49.97,50.02,546100.0,30.0927,30.0987,30.0686,30.0987,546100.0
2008-03-24 13:30:00,50.02,50.06,49.99,50.0,594800.0,30.0987,30.1228,30.0806,30.0866,594800.0
2008-03-24 14:00:00,49.99,50.15,49.99,50.09,674800.0,30.0806,30.1769,30.0806,30.1408,674800.0
2008-03-24 14:30:00,50.1,50.13,50.04,50.1,461500.0,30.1468,30.1649,30.1107,30.1468,461500.0
2008-03-24 15:00:00,50.1,50.14,50.01,50.12,318200.0,30.1468,30.1709,30.0927,30.1589,318200.0
2008-03-24 15:30:00,50.11,50.18,50.01,50.05,605100.0,30.1528,30.195,30.0927,30.1167,605100.0
2008-03-25 09:30:00,50.02,50.69,50.02,50.1,539000.0,30.0987,30.5018,30.0987,30.1468,539000.0
2008-03-25 10:00:00,50.1,50.25,49.99,50.01,269800.0,30.1468,30.2371,30.0806,30.0927,269800.0
2008-03-25 10:30:00,50.02,50.19,50.0,50.1,248600.0,30.0987,30.201,30.0866,30.1468,248600.0
2008-03-25 11:00:00,50.08,50.14,50.0,50.01,354500.0,30.1348,30.1709,30.0866,30.0927,354500.0
2008-03-25 11:30:00,50.0,50.08,50.0,50.03,295200.0,30.0866,30.1348,30.0866,30.1047,295200.0
2008-03-25 12:00:00,50.04,50.18,50.01,50.16,258400.0,30.1107,30.195,30.0927,30.1829,258400.0
2008-03-25 12:30:00,50.16,50.27,50.12,50.14,170900.0,30.1829,30.2491,30.1589,30.1709,170900.0
2008-03-25 13:00:00,50.14,50.15,50.04,50.12,187300.0,30.1709,30.1769,30.1107,30.1589,187300.0
2008-03-25 13:30:00,50.12,50.14,50.01,50.04,198000.0,30.1589,30.1709,30.0927,30.1107,198000.0
2008-03-25 14:00:00,50.04,50.13,50.03,50.05,209000.0,30.1107,30.1649,30.1047,30.1167,209000.0
2008-03-25 14:30:00,50.05,50.14,50.0,50.09,249300.0,30.1167,30.1709,30.0866,30.1408,249300.0
2008-03-25 15:00:00,50.1,50.15,50.03,50.12,286500.0,30.1468,30.1769,30.1047,30.1589,286500.0
2008-03-25 15:30:00,50.13,50.19,50.03,50.16,780500.0,30.1649,30.201,30.1047,30.1829,780500.0
2008-03-26 09:30:00,50.01,50.08,49.57,49.74,649400.0,30.0927,30.1348,29.8279,29.9302,649400.0
2008-03-26 10:00:00,49.74,49.9,49.74,49.89,308700.0,29.9302,30.0265,29.9302,30.0205,308700.0
2008-03-26 10:30:00,49.89,50.05,49.79,50.03,667700.0,30.0205,30.1167,29.9603,30.1047,667700.0
2008-03-26 11:00:00,50.03,50.27,50.02,50.1,411900.0,30.1047,30.2491,30.0987,30.1468,411900.0
2008-03-26 11:30:00,50.1,50.12,49.89,49.9,208400.0,30.1468,30.1589,30.0205,30.0265,208400.0
2008-03-26 12:00:00,49.9,49.98,49.86,49.95,167200.0,30.0265,30.0746,30.0024,30.0566,167200.0
2008-03-26 12:30:00,49.97,50.03,49.93,49.98,165000.0,30.0686,30.1047,30.0445,30.0746,165000.0
2008-03-26 13:00:00,49.99,50.04,49.95,49.99,233400.0,30.0806,30.1107,30.0566,30.0806,233400.0
2008-03-26 13:30:00,49.99,50.01,49.9,49.92,272500.0,30.0806,30.0927,30.0265,30.0385,272500.0
2008-03-26 14:00:00,49.92,50.09,49.88,50.07,200200.0,30.0385,30.1408,30.0144,30.1288,200200.0
2008-03-26 14:30:00,50.07,50.26,50.02,50.26,332700.0,30.1288,30.2431,30.0987,30.2431,332700.0
2008-03-26 15:00:00,50.27,50.4,50.1,50.13,463700.0,30.2491,30.3273,30.1468,30.1649,463700.0
2008-03-26 15:30:00,50.12,50.19,50.02,50.17,617000.0,30.1589,30.201,30.0987,30.1889,617000.0
2008-03-27 09:30:00,50.26,50.75,50.26,50.63,532700.0,30.2431,30.5379,30.2431,30.4657,532700.0
2008-03-27 10:00:00,50.63,50.82,50.6,50.64,429500.0,30.4657,30.5801,30.4477,30.4718,429500.0
2008-03-27 10:30:00,50.64,50.75,50.54,50.55,331800.0,30.4718,30.5379,30.4116,30.4176,331800.0
2008-03-27 11:00:00,50.55,50.63,50.48,50.58,203500.0,30.4176,30.4657,30.3755,30.4357,203500.0
2008-03-27 11:30:00,50.58,50.59,50.48,50.49,136600.0,30.4357,30.4417,30.3755,30.3815,136600.0
2008-03-27 12:00:00,50.49,50.64,50.47,50.62,190800.0,30.3815,30.4718,30.3695,30.4597,190800.0
2008-03-27 12:30:00,50.61,50.7,50.6,50.67,127100.0,30.4537,30.5079,30.4477,30.4898,127100.0
2008-03-27 13:00:00,50.67,50.83,50.62,50.64,157600.0,30.4898,30.5861,30.4597,30.4718,157600.0
2008-03-27 13:30:00,50.65,50.65,50.48,50.49,276600.0,30.4778,30.4778,30.3755,30.3815,276600.0
2008-03-27 14:00:00,50.49,50.51,50.36,50.36,263300.0,30.3815,30.3935,30.3033,30.3033,263300.0
2008-03-27 14:30:00,50.37,50.51,50.34,50.47,370600.0,30.3093,30.3935,30.2912,30.3695,370600.0
2008-03-27 15:00:00,50.47,50.61,50.38,50.61,700300.0,30.3695,30.4537,30.3153,30.4537,700300.0
2008-03-27 15:30:00,50.6,50.6,50.44,50.48,792200.0,30.4477,30.4477,30.3514,30.3755,792200.0
2008-03-28 09:30:00,50.58,50.99,50.58,50.95,472100.0,30.4357,30.6824,30.4357,30.6583,472100.0
2008-03-28 10:00:00,50.96,51.08,50.81,50.89,333000.0,30.6643,30.7365,30.5741,30.6222,333000.0
2008-03-28 10:30:00,50.88,50.92,50.7,50.82,286700.0,30.6162,30.6402,30.5079,30.5801,286700.0
2008-03-28 11:00:00,50.82,51.07,50.77,51.03,204300.0,30.5801,30.7305,30.55,30.7064,204300.0
2008-03-28 11:30:00,51.03,51.06,50.8,50.83,195300.0,30.7064,30.7245,30.568,30.5861,195300.0
2008-03-28 12:00:00,50.84,50.84,50.59,50.59,317500.0,30.5921,30.5921,30.4417,30.4417,317500.0
2008-03-28 12:30:00,50.59,50.6,50.38,50.39,373300.0,30.4417,30.4477,30.3153,30.3213,373300.0
2008-03-28 13:00:00,50.4,50.57,50.39,50.54,232800.0,30.3273,30.4296,30.3213,30.4116,232800.0
2008-03-28 13:30:00,50.56,50.56,50.36,50.44,181200.0,30.4236,30.4236,30.3033,30.3514,181200.0
2008-03-28 14:00:00,50.44,50.47,50.34,50.45,341600.0,30.3514,30.3695,30.2912,30.3574,341600.0
2008-03-28 14:30:00,50.45,50.5,50.39,50.49,157600.0,30.3574,30.3875,30.3213,30.3815,157600.0
2008-03-28 15:00:00,50.49,50.52,50.32,50.33,276800.0,30.3815,30.3995,30.2792,30.2852,276800.0
2008-03-28 15:30:00,50.33,50.34,50.15,50.27,674400.0,30.2852,30.2912,30.1769,30.2491,674400.0
2008-03-31 08:00:00,50.0,50.0,50.0,50.0,100.0,30.0866,30.0866,30.0866,30.0866,100.0
2008-03-31 08:30:00,50.23,50.23,49.79,49.79,500.0,30.225,30.225,29.9603,29.9603,500.0
2008-03-31 09:00:00,49.79,49.79,49.79,49.79,0.0,29.9603,29.9603,29.9603,29.9603,0.0
2008-03-31 09:30:00,50.22,51.12,50.14,50.99,1020600.0,30.219,30.7606,30.1709,30.6824,1020600.0
2008-03-31 10:00:00,50.98,51.02,50.64,50.7,512700.0,30.6763,30.7004,30.4718,30.5079,512700.0
2008-03-31 10:30:00,50.7,50.92,50.68,50.92,341500.0,30.5079,30.6402,30.4958,30.6402,341500.0
2008-03-31 11:00:00,50.92,51.25,50.85,51.21,576200.0,30.6402,30.8388,30.5981,30.8147,576200.0
2008-03-31 11:30:00,51.21,51.37,51.09,51.36,717800.0,30.8147,30.911,30.7425,30.905,717800.0
2008-03-31 12:00:00,51.35,51.47,51.34,51.43,414100.0,30.899,30.9712,30.893,30.9471,414100.0
2008-03-31 12:30:00,51.42,51.68,51.42,51.64,440800.0,30.9411,31.0976,30.9411,31.0735,440800.0
2008-03-31 13:00:00,51.63,51.78,51.57,51.61,368300.0,31.0675,31.1577,31.0314,31.0554,368300.0
2008-03-31 13:30:00,51.6,51.64,51.52,51.52,298800.0,31.0494,31.0735,31.0013,31.0013,298800.0
2008-03-31 14:00:00,51.53,51.57,51.44,51.44,456900.0,31.0073,31.0314,30.9531,30.9531,456900.0
2008-03-31 14:30:00,51.44,51.45,51.26,51.28,541000.0,30.9531,30.9592,30.8448,30.8569,541000.0
2008-03-31 15:00:00,51.28,51.46,51.26,51.38,460400.0,30.8569,30.9652,30.8448,30.917,460400.0
2008-03-31 15:30:00,51.39,51.75,51.34,51.53,1394500.0,30.9231,31.1397,30.893,31.0073,1394500.0
2008-04-01 08:00:00,51.7,51.86,51.7,51.86,500.0,31.1096,31.2059,31.1096,31.2059,500.0
2008-04-01 08:30:00,51.99,51.99,51.99,51.99,100.0,31.2841,31.2841,31.2841,31.2841,100.0
2008-04-01 09:00:00,51.85,51.85,51.85,51.85,100.0,31.1999,31.1999,31.1999,31.1999,100.0
2008-04-01 09:30:00,51.72,52.11,51.72,51.96,696000.0,31.1216,31.3563,31.1216,31.266,696000.0
2008-04-01 10:00:00,51.95,52.17,51.77,51.94,468600.0,31.26,31.3924,31.1517,31.254,468600.0
2008-04-01 10:30:00,51.94,52.04,51.84,51.95,361400.0,31.254,31.3142,31.1938,31.26,361400.0
2008-04-01 11:00:00,51.96,51.96,51.81,51.81,279200.0,31.266,31.266,31.1758,31.1758,279200.0
2008-04-01 11:30:00,51.8,51.91,51.77,51.9,287300.0,31.1698,31.236,31.1517,31.2299,287300.0
2008-04-01 12:00:00,51.91,52.04,51.85,52.02,444400.0,31.236,31.3142,31.1999,31.3021,444400.0
2008-04-01 12:30:00,52.02,52.05,51.92,51.95,224200.0,31.3021,31.3202,31.242,31.26,224200.0
2008-04-01 13:00:00,51.94,52.11,51.93,52.03,396500.0,31.254,31.3563,31.248,31.3082,396500.0
2008-04-01 13:30:00,52.03,52.05,51.84,51.87,275000.0,31.3082,31.3202,31.1938,31.2119,275000.0
2008-04-01 14:00:00,51.87,51.9,51.68,51.74,567200.0,31.2119,31.2299,31.0976,31.1337,567200.0
2008-04-01 14:30:00,51.75,51.78,51.53,51.55,740300.0,31.1397,31.1577,31.0073,31.0193,740300.0
2008-04-01 15:00:00,51.55,51.81,51.54,51.78,617100.0,31.0193,31.1758,31.0133,31.1577,617100.0
2008-04-01 15:30:00,51.78,52.04,51.7,52.01,1157400.0,31.1577,31.3142,31.1096,31.2961,1157400.0
2008-04-02 09:30:00,52.05,52.2,51.47,51.51,398000.0,31.3202,31.4105,30.9712,30.9953,398000.0
2008-04-02 10:00:00,51.51,51.72,51.44,51.66,346100.0,30.9953,31.1216,30.9531,31.0855,346100.0
2008-04-02 10:30:00,51.66,51.95,51.63,51.69,554300.0,31.0855,31.26,31.0675,31.1036,554300.0
2008-04-02 11:00:00,51.69,51.78,51.65,51.73,264200.0,31.1036,31.1577,31.0795,31.1276,264200.0
2008-04-02 11:30:00,51.74,51.81,51.67,51.78,199400.0,31.1337,31.1758,31.0915,31.1577,199400.0
2008-04-02 12:00:00,51.78,51.83,51.72,51.8,112300.0,31.1577,31.1878,31.1216,31.1698,112300.0
2008-04-02 12:30:00,51.8,51.83,51.74,51.8,137400.0,31.1698,31.1878,31.1337,31.1698,137400.0
2008-04-02 13:00:00,51.8,51.83,51.69,51.8,282800.0,31.1698,31.1878,31.1036,31.1698,282800.0
2008-04-02 13:30:00,51.8,51.82,51.72,51.74,259400.0,31.1698,31.1818,31.1216,31.1337,259400.0
2008-04-02 14:00:00,51.74,51.84,51.73,51.74,337500.0,31.1337,31.1938,31.1276,31.1337,337500.0
2008-04-02 14:30:00,51.74,51.78,51.63,51.73,479600.0,31.1337,31.1577,31.0675,31.1276,479600.0
2008-04-02 15:00:00,51.74,51.76,51.57,51.74,488100.0,31.1337,31.1457,31.0314,31.1337,488100.0
2008-04-02 15:30:00,51.75,51.78,51.63,51.72,741700.0,31.1397,31.1577,31.0675,31.1216,741700.0
2008-04-03 09:30:00,51.44,51.79,51.44,51.69,341600.0,30.9531,31.1637,30.9531,31.1036,341600.0
2008-04-03 10:00:00,51.69,51.83,51.34,51.39,317800.0,31.1036,31.1878,30.893,30.9231,317800.0
2008-04-03 10:30:00,51.39,51.43,51.11,51.13,328000.0,30.9231,30.9471,30.7546,30.7666,328000.0
2008-04-03 11:00:00,51.14,51.8,51.12,51.46,370200.0,30.7726,31.1698,30.7606,30.9652,370200.0
2008-04-03 11:30:00,51.46,51.67,51.4,51.55,260100.0,30.9652,31.0915,30.9291,31.0193,260100.0
2008-04-03 12:00:00,51.53,51.74,51.48,51.58,505500.0,31.0073,31.1337,30.9772,31.0374,505500.0
2008-04-03 12:30:00,51.58,51.84,51.57,51.81,472900.0,31.0374,31.1938,31.0314,31.1758,472900.0
2008-04-03 13:00:00,51.81,51.91,51.73,51.9,222500.0,31.1758,31.236,31.1276,31.2299,222500.0
2008-04-03 13:30:00,51.9,51.97,51.81,51.82,249500.0,31.2299,31.2721,31.1758,31.1818,249500.0
2008-04-03 14:00:00,51.81,51.85,51.72,51.74,276100.0,31.1758,31.1999,31.1216,31.1337,276100.0
2008-04-03 14:30:00,51.74,51.8,51.69,51.78,355700.0,31.1337,31.1698,31.1036,31.1577,355700.0
2008-04-03 15:00:00,51.79,51.82,51.14,51.75,328000.0,31.1637,31.1818,30.7726,31.1397,328000.0
2008-04-03 15:30:00,51.74,51.87,51.74,51.82,679700.0,31.1337,31.2119,31.1337,31.1818,679700.0
2008-04-04 09:30:00,51.78,52.47,51.6,52.43,439400.0,31.1577,31.5729,31.0494,31.5489,439400.0
2008-04-04 10:00:00,52.43,52.44,51.93,52.25,376500.0,31.5489,31.5549,31.248,31.4405,376500.0
2008-04-04 10:30:00,52.24,52.43,52.15,52.41,324300.0,31.4345,31.5489,31.3804,31.5368,324300.0
2008-04-04 11:00:00,52.41,52.58,52.41,52.55,387600.0,31.5368,31.6391,31.5368,31.6211,387600.0
2008-04-04 11:30:00,52.55,52.68,52.5,52.61,259200.0,31.6211,31.6993,31.591,31.6572,259200.0
2008-04-04 12:00:00,52.6,52.86,52.19,52.69,254800.0,31.6512,31.8076,31.4044,31.7053,254800.0
2008-04-04 12:30:00,52.69,52.94,52.69,52.88,330100.0,31.7053,31.8557,31.7053,31.8196,330100.0
2008-04-04 13:00:00,52.89,52.9,52.69,52.71,236100.0,31.8257,31.8317,31.7053,31.7173,236100.0
2008-04-04 13:30:00,52.71,52.75,52.59,52.71,303300.0,31.7173,31.7414,31.6451,31.7173,303300.0
2008-04-04 14:00:00,52.72,52.77,52.47,52.49,221600.0,31.7234,31.7534,31.5729,31.585,221600.0
2008-04-04 14:30:00,52.48,52.67,52.41,52.41,358400.0,31.5789,31.6933,31.5368,31.5368,358400.0
2008-04-04 15:00:00,52.41,52.45,52.25,52.26,361700.0,31.5368,31.5609,31.4405,31.4466,361700.0
2008-04-04 15:30:00,52.25,52.37,52.16,52.34,845200.0,31.4405,31.5128,31.3864,31.4947,845200.0
2008-04-07 09:30:00,52.76,52.83,52.08,52.35,391300.0,31.7474,31.7896,31.3383,31.5007,391300.0
2008-04-07 10:00:00,52.36,52.48,52.17,52.47,476200.0,31.5067,31.5789,31.3924,31.5729,476200.0
2008-04-07 10:30:00,52.46,52.67,52.42,52.66,241900.0,31.5669,31.6933,31.5428,31.6873,241900.0
2008-04-07 11:00:00,52.67,52.79,52.66,52.73,218600.0,31.6933,31.7655,31.6873,31.7294,218600.0
2008-04-07 11:30:00,52.72,52.91,52.67,52.9,317200.0,31.7234,31.8377,31.6933,31.8317,317200.0
2008-04-07 12:00:00,52.9,52.99,52.8,52.81,304800.0,31.8317,31.8858,31.7715,31.7775,304800.0
2008-04-07 12:30:00,52.81,53.1,52.81,53.09,287300.0,31.7775,31.952,31.7775,31.946,287300.0
2008-04-07 13:00:00,53.1,53.22,52.99,53.22,444600.0,31.952,32.0242,31.8858,32.0242,444600.0
2008-04-07 13:30:00,53.22,53.4,53.18,53.37,573600.0,32.0242,32.1325,32.0002,32.1145,573600.0
2008-04-07 14:00:00,53.37,53.38,53.15,53.15,421700.0,32.1145,32.1205,31.9821,31.9821,421700.0
2008-04-07 14:30:00,53.17,53.26,53.11,53.22,334600.0,31.9941,32.0483,31.958,32.0242,334600.0
2008-04-07 15:00:00,53.22,53.25,53.08,53.12,360000.0,32.0242,32.0423,31.94,31.9641,360000.0
2008-04-07 15:30:00,53.12,53.17,52.97,53.09,1000400.0,31.9641,31.9941,31.8738,31.946,1000400.0
2008-04-08 09:30:00,52.79,52.92,52.55,52.62,982900.0,31.7655,31.8437,31.6211,31.6632,982900.0
2008-04-08 10:00:00,52.62,52.62,52.25,52.27,316400.0,31.6632,31.6632,31.4405,31.4526,316400.0
2008-04-08 10:30:00,52.26,52.37,52.19,52.3,314300.0,31.4466,31.5128,31.4044,31.4706,314300.0
2008-04-08 11:00:00,52.3,52.4,52.28,52.36,212000.0,31.4706,31.5308,31.4586,31.5067,212000.0
2008-04-08 11:30:00,52.37,52.46,52.29,52.35,239200.0,31.5128,31.5669,31.4646,31.5007,239200.0
2008-04-08 12:00:00,52.35,52.52,52.34,52.51,198900.0,31.5007,31.603,31.4947,31.597,198900.0
2008-04-08 12:30:00,52.5,52.52,52.38,52.44,188600.0,31.591,31.603,31.5188,31.5549,188600.0
2008-04-08 13:00:00,52.43,52.46,52.4,52.43,226300.0,31.5489,31.5669,31.5308,31.5489,226300.0
2008-04-08 13:30:00,52.43,52.43,52.27,52.27,281600.0,31.5489,31.5489,31.4526,31.4526,281600.0
2008-04-08 14:00:00,52.28,52.28,52.13,52.19,315100.0,31.4586,31.4586,31.3683,31.4044,315100.0
2008-04-08 14:30:00,52.19,52.3,52.17,52.28,311800.0,31.4044,31.4706,31.3924,31.4586,311800.0
2008-04-08 15:00:00,52.28,52.28,52.1,52.16,353800.0,31.4586,31.4586,31.3503,31.3864,353800.0
2008-04-08 15:30:00,52.17,52.32,52.16,52.23,686400.0,31.3924,31.4827,31.3864,31.4285,686400.0
2008-04-09 09:30:00,52.22,52.48,52.1,52.13,185500.0,31.4225,31.5789,31.3503,31.3683,185500.0
2008-04-09 10:00:00,52.15,52.17,52.0,52.13,271000.0,31.3804,31.3924,31.2901,31.3683,271000.0
2008-04-09 10:30:00,52.13,52.17,52.06,52.11,240000.0,31.3683,31.3924,31.3262,31.3563,240000.0
2008-04-09 11:00:00,52.11,52.18,52.0,52.1,300000.0,31.3563,31.3984,31.2901,31.3503,300000.0
2008-04-09 11:30:00,52.1,52.11,51.96,51.98,224900.0,31.3503,31.3563,31.266,31.2781,224900.0
2008-04-09 12:00:00,51.98,52.04,51.95,52.04,138400.0,31.2781,31.3142,31.26,31.3142,138400.0
2008-04-09 12:30:00,52.03,52.04,51.85,51.85,138800.0,31.3082,31.3142,31.1999,31.1999,138800.0
2008-04-09 13:00:00,51.85,51.86,51.69,51.74,380000.0,31.1999,31.2059,31.1036,31.1337,380000.0
2008-04-09 13:30:00,51.74,51.75,51.67,51.73,316200.0,31.1337,31.1397,31.0915,31.1276,316200.0
2008-04-09 14:00:00,51.74,51.77,51.69,51.71,207900.0,31.1337,31.1517,31.1036,31.1156,207900.0
2008-04-09 14:30:00,51.7,51.78,51.65,51.77,214400.0,31.1096,31.1577,31.0795,31.1517,214400.0
2008-04-09 15:00:00,51.77,51.79,51.67,51.71,390800.0,31.1517,31.1637,31.0915,31.1156,390800.0
2008-04-09 15:30:00,51.7,51.86,51.69,51.78,1189500.0,31.1096,31.2059,31.1036,31.1577,1189500.0
2008-04-10 09:30:00,51.67,52.46,51.67,52.31,429200.0,31.0915,31.5669,31.0915,31.4767,429200.0
2008-04-10 10:00:00,52.31,52.52,52.31,52.41,430200.0,31.4767,31.603,31.4767,31.5368,430200.0
2008-04-10 10:30:00,52.42,52.5,52.34,52.43,459000.0,31.5428,31.591,31.4947,31.5489,459000.0
2008-04-10 11:00:00,52.44,52.52,52.4,52.44,336000.0,31.5549,31.603,31.5308,31.5549,336000.0
2008-04-10 11:30:00,52.44,52.75,52.38,52.68,328000.0,31.5549,31.7414,31.5188,31.6993,328000.0
2008-04-10 12:00:00,52.68,52.7,52.51,52.62,254000.0,31.6993,31.7113,31.597,31.6632,254000.0
2008-04-10 12:30:00,52.62,52.68,52.51,52.54,155800.0,31.6632,31.6993,31.597,31.615,155800.0
2008-04-10 13:00:00,52.52,52.58,52.46,52.55,227100.0,31.603,31.6391,31.5669,31.6211,227100.0
2008-04-10 13:30:00,52.55,52.6,52.45,52.45,158700.0,31.6211,31.6512,31.5609,31.5609,158700.0
2008-04-10 14:00:00,52.45,52.54,52.43,52.43,203000.0,31.5609,31.615,31.5489,31.5489,203000.0
2008-04-10 14:30:00,52.43,52.53,52.39,52.53,233700.0,31.5489,31.609,31.5248,31.609,233700.0
2008-04-10 15:00:00,52.52,52.56,52.38,52.46,394100.0,31.603,31.6271,31.5188,31.5669,394100.0
2008-04-10 15:30:00,52.45,52.46,52.3,52.37,1019500.0,31.5609,31.5669,31.4706,31.5128,1019500.0
2008-04-11 09:30:00,52.06,52.37,51.76,51.95,572100.0,31.3262,31.5128,31.1457,31.26,572100.0
2008-04-11 10:00:00,51.96,52.09,51.83,51.84,574300.0,31.266,31.3443,31.1878,31.1938,574300.0
2008-04-11 10:30:00,51.83,52.02,51.78,51.79,304600.0,31.1878,31.3021,31.1577,31.1637,304600.0
2008-04-11 11:00:00,51.79,51.84,51.7,51.82,344800.0,31.1637,31.1938,31.1096,31.1818,344800.0
2008-04-11 11:30:00,51.82,51.96,51.75,51.89,302600.0,31.1818,31.266,31.1397,31.2239,302600.0
2008-04-11 12:00:00,51.89,51.92,51.77,51.8,143000.0,31.2239,31.242,31.1517,31.1698,143000.0
2008-04-11 12:30:00,51.8,51.84,51.73,51.74,151200.0,31.1698,31.1938,31.1276,31.1337,151200.0
2008-04-11 13:00:00,51.74,51.96,51.73,51.88,188700.0,31.1337,31.266,31.1276,31.2179,188700.0
2008-04-11 13:30:00,51.91,52.01,51.86,51.99,357200.0,31.236,31.2961,31.2059,31.2841,357200.0
2008-04-11 14:00:00,52.0,52.04,51.94,51.99,317900.0,31.2901,31.3142,31.254,31.2841,317900.0
2008-04-11 14:30:00,51.99,52.06,51.98,51.99,397100.0,31.2841,31.3262,31.2781,31.2841,397100.0
2008-04-11 15:00:00,52.0,52.03,51.96,51.97,521500.0,31.2901,31.3082,31.266,31.2721,521500.0
2008-04-11 15:30:00,51.97,51.97,51.78,51.89,671300.0,31.2721,31.2721,31.1577,31.2239,671300.0
2008-04-14 09:30:00,51.83,52.08,51.83,52.05,419800.0,31.1878,31.3383,31.1878,31.3202,419800.0
2008-04-14 10:00:00,52.04,52.07,51.83,51.83,306600.0,31.3142,31.3322,31.1878,31.1878,306600.0
2008-04-14 10:30:00,51.83,51.83,51.6,51.63,203300.0,31.1878,31.1878,31.0494,31.0675,203300.0
2008-04-14 11:00:00,51.62,51.78,51.56,51.63,341200.0,31.0615,31.1577,31.0254,31.0675,341200.0
2008-04-14 11:30:00,51.63,51.78,51.6,51.78,162700.0,31.0675,31.1577,31.0494,31.1577,162700.0
2008-04-14 12:00:00,51.79,51.99,51.79,51.99,218900.0,31.1637,31.2841,31.1637,31.2841,218900.0
2008-04-14 12:30:00,51.99,52.02,51.92,51.96,191200.0,31.2841,31.3021,31.242,31.266,191200.0
2008-04-14 13:00:00,51.97,52.0,51.83,51.84,209500.0,31.2721,31.2901,31.1878,31.1938,209500.0
2008-04-14 13:30:00,51.85,51.88,51.72,51.86,212300.0,31.1999,31.2179,31.1216,31.2059,212300.0
2008-04-14 14:00:00,51.87,51.87,51.72,51.75,250000.0,31.2119,31.2119,31.1216,31.1397,250000.0
2008-04-14 14:30:00,51.74,51.95,51.74,51.81,289700.0,31.1337,31.26,31.1337,31.1758,289700.0
2008-04-14 15:00:00,51.8,51.9,51.76,51.88,292400.0,31.1698,31.2299,31.1457,31.2179,292400.0
2008-04-14 15:30:00,51.88,51.98,51.82,51.86,927000.0,31.2179,31.2781,31.1818,31.2059,927000.0
2008-04-15 09:30:00,52.0,52.08,51.63,51.86,280600.0,31.2901,31.3383,31.0675,31.2059,280600.0
2008-04-15 10:00:00,51.86,51.91,51.65,51.66,332000.0,31.2059,31.236,31.0795,31.0855,332000.0
2008-04-15 10:30:00,51.67,51.7,51.59,51.61,215500.0,31.0915,31.1096,31.0434,31.0554,215500.0
2008-04-15 11:00:00,51.61,51.63,51.41,51.41,279000.0,31.0554,31.0675,30.9351,30.9351,279000.0
2008-04-15 11:30:00,51.4,51.59,51.33,51.57,253400.0,30.9291,31.0434,30.887,31.0314,253400.0
2008-04-15 12:00:00,51.57,51.67,51.52,51.62,138400.0,31.0314,31.0915,31.0013,31.0615,138400.0
2008-04-15 12:30:00,51.61,51.66,51.59,51.61,147700.0,31.0554,31.0855,31.0434,31.0554,147700.0
2008-04-15 13:00:00,51.61,51.62,51.51,51.55,183200.0,31.0554,31.0615,30.9953,31.0193,183200.0
2008-04-15 13:30:00,51.55,51.63,51.49,51.57,181800.0,31.0193,31.0675,30.9832,31.0314,181800.0
2008-04-15 14:00:00,51.58,51.6,51.51,51.55,190100.0,31.0374,31.0494,30.9953,31.0193,190100.0
2008-04-15 14:30:00,51.55,51.61,51.39,51.44,332600.0,31.0193,31.0554,30.9231,30.9531,332600.0
2008-04-15 15:00:00,51.44,51.57,51.4,51.52,351300.0,30.9531,31.0314,30.9291,31.0013,351300.0
2008-04-15 15:30:00,51.52,51.59,51.35,51.52,983400.0,31.0013,31.0434,30.899,31.0013,983400.0
2008-04-16 09:30:00,52.03,52.13,51.71,51.84,249200.0,31.3082,31.3683,31.1156,31.1938,249200.0
2008-04-16 10:00:00,51.84,52.06,51.67,52.0,254400.0,31.1938,31.3262,31.0915,31.2901,254400.0
2008-04-16 10:30:00,52.0,52.03,51.81,51.99,229300.0,31.2901,31.3082,31.1758,31.2841,229300.0
2008-04-16 11:00:00,51.99,52.01,51.74,51.82,172400.0,31.2841,31.2961,31.1337,31.1818,172400.0
2008-04-16 11:30:00,51.81,52.0,51.8,52.0,116200.0,31.1758,31.2901,31.1698,31.2901,116200.0
2008-04-16 12:00:00,52.0,52.26,51.98,52.23,310300.0,31.2901,31.4466,31.2781,31.4285,310300.0
2008-04-16 12:30:00,52.24,52.27,52.17,52.24,350300.0,31.4345,31.4526,31.3924,31.4345,350300.0
2008-04-16 13:00:00,52.24,52.3,52.17,52.26,264200.0,31.4345,31.4706,31.3924,31.4466,264200.0
2008-04-16 13:30:00,52.26,52.29,52.09,52.25,173100.0,31.4466,31.4646,31.3443,31.4405,173100.0
2008-04-16 14:00:00,52.25,52.3,52.09,52.29,241400.0,31.4405,31.4706,31.3443,31.4646,241400.0
2008-04-16 14:30:00,52.3,52.55,52.29,52.55,341800.0,31.4706,31.6211,31.4646,31.6211,341800.0
2008-04-16 15:00:00,52.54,52.58,52.37,52.37,447400.0,31.615,31.6391,31.5128,31.5128,447400.0
2008-04-16 15:30:00,52.38,52.64,52.36,52.53,736100.0,31.5188,31.6752,31.5067,31.609,736100.0
2008-04-17 09:30:00,52.29,52.53,52.13,52.14,329400.0,31.4646,31.609,31.3683,31.3744,329400.0
2008-04-17 10:00:00,52.13,52.28,52.03,52.17,229200.0,31.3683,31.4586,31.3082,31.3924,229200.0
2008-04-17 10:30:00,52.16,52.18,51.96,51.97,302900.0,31.3864,31.3984,31.266,31.2721,302900.0
2008-04-17 11:00:00,51.97,52.03,51.86,51.93,205700.0,31.2721,31.3082,31.2059,31.248,205700.0
2008-04-17 11:30:00,51.93,51.94,51.7,51.76,189400.0,31.248,31.254,31.1096,31.1457,189400.0
2008-04-17 12:00:00,51.76,51.81,51.56,51.58,241900.0,31.1457,31.1758,31.0254,31.0374,241900.0
2008-04-17 12:30:00,51.57,51.68,51.54,51.62,437000.0,31.0314,31.0976,31.0133,31.0615,437000.0
2008-04-17 13:00:00,51.62,51.67,51.46,51.46,603500.0,31.0615,31.0915,30.9652,30.9652,603500.0
2008-04-17 13:30:00,51.46,51.57,51.42,51.51,669600.0,30.9652,31.0314,30.9411,30.9953,669600.0
2008-04-17 14:00:00,51.51,51.64,51.42,51.44,433900.0,30.9953,31.0735,30.9411,30.9531,433900.0
2008-04-17 14:30:00,51.45,51.5,51.33,51.36,425800.0,30.9592,30.9892,30.887,30.905,425800.0
2008-04-17 15:00:00,51.37,51.4,51.25,51.29,879100.0,30.911,30.9291,30.8388,30.8629,879100.0
2008-04-17 15:30:00,51.29,51.5,51.28,51.42,1103200.0,30.8629,30.9892,30.8569,30.9411,1103200.0
2008-04-18 09:30:00,51.9,52.21,51.6,51.65,1416200.0,31.2299,31.4165,31.0494,31.0795,1416200.0
2008-04-18 10:00:00,51.64,51.78,51.61,51.74,445900.0,31.0735,31.1577,31.0554,31.1337,445900.0
2008-04-18 10:30:00,51.74,51.89,51.68,51.74,376400.0,31.1337,31.2239,31.0976,31.1337,376400.0
2008-04-18 11:00:00,51.74,51.82,51.68,51.71,302900.0,31.1337,31.1818,31.0976,31.1156,302900.0
2008-04-18 11:30:00,51.72,51.72,51.46,51.5,282100.0,31.1216,31.1216,30.9652,30.9892,282100.0
2008-04-18 12:00:00,51.51,51.77,51.51,51.77,330000.0,30.9953,31.1517,30.9953,31.1517,330000.0
2008-04-18 12:30:00,51.77,51.88,51.76,51.83,265500.0,31.1517,31.2179,31.1457,31.1878,265500.0
2008-04-18 13:00:00,51.84,52.11,51.83,52.07,289600.0,31.1938,31.3563,31.1878,31.3322,289600.0
2008-04-18 13:30:00,52.08,52.1,51.82,51.89,265000.0,31.3383,31.3503,31.1818,31.2239,265000.0
2008-04-18 14:00:00,51.88,52.03,51.83,51.92,294500.0,31.2179,31.3082,31.1878,31.242,294500.0
2008-04-18 14:30:00,51.92,52.09,51.9,52.04,378800.0,31.242,31.3443,31.2299,31.3142,378800.0
2008-04-18 15:00:00,52.04,52.05,51.85,51.94,400700.0,31.3142,31.3202,31.1999,31.254,400700.0
2008-04-18 15:30:00,51.95,52.09,51.95,52.06,899700.0,31.26,31.3443,31.26,31.3262,899700.0
2008-04-21 09:30:00,50.7,50.75,49.87,50.18,1274900.0,30.5079,30.5379,30.0084,30.195,1274900.0
2008-04-21 10:00:00,50.16,50.21,49.71,49.78,824600.0,30.1829,30.213,29.9121,29.9543,824600.0
2008-04-21 10:30:00,49.78,49.95,49.53,49.7,758000.0,29.9543,30.0566,29.8038,29.9061,758000.0
2008-04-21 11:00:00,49.73,49.79,49.63,49.77,459100.0,29.9242,29.9603,29.864,29.9482,459100.0
2008-04-21 11:30:00,49.77,50.14,49.76,49.8,749400.0,29.9482,30.1709,29.9422,29.9663,749400.0
2008-04-21 12:00:00,49.8,49.91,49.78,49.87,842500.0,29.9663,30.0325,29.9543,30.0084,842500.0
2008-04-21 12:30:00,49.87,49.88,49.68,49.68,412300.0,30.0084,30.0144,29.8941,29.8941,412300.0
2008-04-21 13:00:00,49.68,49.78,49.65,49.76,349500.0,29.8941,29.9543,29.876,29.9422,349500.0
2008-04-21 13:30:00,49.75,49.76,49.66,49.71,461800.0,29.9362,29.9422,29.8821,29.9121,461800.0
2008-04-21 14:00:00,49.71,49.72,49.54,49.61,513300.0,29.9121,29.9182,29.8098,29.852,513300.0
2008-04-21 14:30:00,49.61,49.67,49.43,49.58,750900.0,29.852,29.8881,29.7437,29.8339,750900.0
2008-04-21 15:00:00,49.59,49.67,49.46,49.51,658400.0,29.8399,29.8881,29.7617,29.7918,658400.0
2008-04-21 15:30:00,49.5,49.68,49.49,49.6,1461300.0,29.7858,29.8941,29.7798,29.846,1461300.0
2008-04-22 09:30:00,49.59,49.59,48.85,48.99,1188900.0,29.8399,29.8399,29.3947,29.4789,1188900.0
2008-04-22 10:00:00,48.99,49.0,48.52,48.54,1064100.0,29.4789,29.4849,29.1961,29.2081,1064100.0
2008-04-22 10:30:00,48.53,48.55,48.26,48.53,937400.0,29.2021,29.2141,29.0396,29.2021,937400.0
2008-04-22 11:00:00,48.54,48.67,48.52,48.65,583200.0,29.2081,29.2863,29.1961,29.2743,583200.0
2008-04-22 11:30:00,48.65,48.8,48.6,48.78,521900.0,29.2743,29.3646,29.2442,29.3525,521900.0
2008-04-22 12:00:00,48.77,48.81,48.55,48.66,354400.0,29.3465,29.3706,29.2141,29.2803,354400.0
2008-04-22 12:30:00,48.66,48.73,48.61,48.7,368800.0,29.2803,29.3224,29.2502,29.3044,368800.0
2008-04-22 13:00:00,48.69,49.07,48.67,49.0,610100.0,29.2984,29.527,29.2863,29.4849,610100.0
2008-04-22 13:30:00,49.01,49.09,48.98,49.08,405400.0,29.4909,29.5391,29.4729,29.5331,405400.0
2008-04-22 14:00:00,49.08,49.14,49.05,49.1,317500.0,29.5331,29.5692,29.515,29.5451,317500.0
2008-04-22 14:30:00,49.1,49.31,49.1,49.15,523300.0,29.5451,29.6715,29.5451,29.5752,523300.0
2008-04-22 15:00:00,49.15,49.22,49.1,49.2,447400.0,29.5752,29.6173,29.5451,29.6053,447400.0
2008-04-22 15:30:00,49.19,49.19,48.99,49.11,873500.0,29.5992,29.5992,29.4789,29.5511,873500.0
2008-04-23 09:30:00,49.14,49.42,49.11,49.36,504500.0,29.5692,29.7376,29.5511,29.7015,504500.0
2008-04-23 10:00:00,49.36,49.86,49.36,49.78,550800.0,29.7015,30.0024,29.7015,29.9543,550800.0
2008-04-23 10:30:00,49.77,49.86,49.56,49.6,487000.0,29.9482,30.0024,29.8219,29.846,487000.0
2008-04-23 11:00:00,49.62,49.75,49.59,49.61,301700.0,29.858,29.9362,29.8399,29.852,301700.0
2008-04-23 11:30:00,49.61,49.79,49.59,49.78,241800.0,29.852,29.9603,29.8399,29.9543,241800.0
2008-04-23 12:00:00,49.77,49.78,49.46,49.52,270200.0,29.9482,29.9543,29.7617,29.7978,270200.0
2008-04-23 12:30:00,49.52,49.54,49.29,49.47,232200.0,29.7978,29.8098,29.6594,29.7677,232200.0
2008-04-23 13:00:00,49.46,49.52,49.39,49.5,248800.0,29.7617,29.7978,29.7196,29.7858,248800.0
2008-04-23 13:30:00,49.5,49.51,49.31,49.36,279600.0,29.7858,29.7918,29.6715,29.7015,279600.0
2008-04-23 14:00:00,49.36,49.41,49.25,49.35,527600.0,29.7015,29.7316,29.6353,29.6955,527600.0
2008-04-23 14:30:00,49.35,49.38,49.14,49.16,645800.0,29.6955,29.7136,29.5692,29.5812,645800.0
2008-04-23 15:00:00,49.15,49.36,49.1,49.11,391200.0,29.5752,29.7015,29.5451,29.5511,391200.0
2008-04-23 15:30:00,49.1,49.22,48.99,49.2,1356600.0,29.5451,29.6173,29.4789,29.6053,1356600.0
2008-04-24 09:30:00,49.16,49.49,49.14,49.37,496700.0,29.5812,29.7798,29.5692,29.7076,496700.0
2008-04-24 10:00:00,49.38,49.38,48.76,48.8,433500.0,29.7136,29.7136,29.3405,29.3646,433500.0
2008-04-24 10:30:00,48.81,48.87,48.74,48.75,199400.0,29.3706,29.4067,29.3285,29.3345,199400.0
2008-04-24 11:00:00,48.75,48.76,48.55,48.67,469500.0,29.3345,29.3405,29.2141,29.2863,469500.0
2008-04-24 11:30:00,48.67,48.82,48.62,48.8,289800.0,29.2863,29.3766,29.2563,29.3646,289800.0
2008-04-24 12:00:00,48.8,49.07,48.78,49.01,228100.0,29.3646,29.527,29.3525,29.4909,228100.0
2008-04-24 12:30:00,49.0,49.17,48.94,49.15,217700.0,29.4849,29.5872,29.4488,29.5752,217700.0
2008-04-24 13:00:00,49.16,49.27,49.09,49.22,244100.0,29.5812,29.6474,29.5391,29.6173,244100.0
2008-04-24 13:30:00,49.21,49.31,49.07,49.21,240100.0,29.6113,29.6715,29.527,29.6113,240100.0
2008-04-24 14:00:00,49.23,49.33,49.18,49.32,130700.0,29.6233,29.6835,29.5932,29.6775,130700.0
2008-04-24 14:30:00,49.32,49.37,49.26,49.31,221400.0,29.6775,29.7076,29.6414,29.6715,221400.0
2008-04-24 15:00:00,49.3,49.41,49.28,49.38,343600.0,29.6654,29.7316,29.6534,29.7136,343600.0
2008-04-24 15:30:00,49.38,49.4,49.05,49.05,643400.0,29.7136,29.7256,29.515,29.515,643400.0
2008-04-25 09:30:00,49.18,49.95,49.11,49.71,831700.0,29.5932,30.0566,29.5511,29.9121,831700.0
2008-04-25 10:00:00,49.7,49.96,49.62,49.95,494200.0,29.9061,30.0626,29.858,30.0566,494200.0
2008-04-25 10:30:00,49.95,49.95,49.67,49.86,294100.0,30.0566,30.0566,29.8881,30.0024,294100.0
2008-04-25 11:00:00,49.85,49.87,49.35,49.42,258300.0,29.9964,30.0084,29.6955,29.7376,258300.0
2008-04-25 11:30:00,49.42,49.5,49.4,49.49,162500.0,29.7376,29.7858,29.7256,29.7798,162500.0
2008-04-25 12:00:00,49.48,49.49,49.38,49.42,108200.0,29.7737,29.7798,29.7136,29.7376,108200.0
2008-04-25 12:30:00,49.42,49.51,49.38,49.4,117600.0,29.7376,29.7918,29.7136,29.7256,117600.0
2008-04-25 13:00:00,49.4,49.42,49.19,49.25,229200.0,29.7256,29.7376,29.5992,29.6353,229200.0
2008-04-25 13:30:00,49.26,49.3,49.2,49.29,148200.0,29.6414,29.6654,29.6053,29.6594,148200.0
2008-04-25 14:00:00,49.3,49.38,49.26,49.33,147000.0,29.6654,29.7136,29.6414,29.6835,147000.0
2008-04-25 14:30:00,49.33,49.34,49.17,49.24,218400.0,29.6835,29.6895,29.5872,29.6293,218400.0
2008-04-25 15:00:00,49.24,49.39,49.21,49.32,325300.0,29.6293,29.7196,29.6113,29.6775,325300.0
2008-04-25 15:30:00,49.32,49.42,49.25,49.4,773300.0,29.6775,29.7376,29.6353,29.7256,773300.0
2008-04-28 09:30:00,49.55,49.55,49.24,49.31,313900.0,29.8159,29.8159,29.6293,29.6715,313900.0
2008-04-28 10:00:00,49.31,49.51,49.29,49.48,298600.0,29.6715,29.7918,29.6594,29.7737,298600.0
2008-04-28 10:30:00,49.48,49.54,49.46,49.47,227300.0,29.7737,29.8098,29.7617,29.7677,227300.0
2008-04-28 11:00:00,49.47,49.49,49.17,49.17,248400.0,29.7677,29.7798,29.5872,29.5872,248400.0
2008-04-28 11:30:00,49.17,49.3,49.15,49.29,184900.0,29.5872,29.6654,29.5752,29.6594,184900.0
2008-04-28 12:00:00,49.28,49.44,49.28,49.37,202400.0,29.6534,29.7497,29.6534,29.7076,202400.0
2008-04-28 12:30:00,49.38,49.48,49.34,49.47,177600.0,29.7136,29.7737,29.6895,29.7677,177600.0
2008-04-28 13:00:00,49.47,49.48,49.41,49.42,184600.0,29.7677,29.7737,29.7316,29.7376,184600.0
2008-04-28 13:30:00,49.43,49.54,49.43,49.5,305900.0,29.7437,29.8098,29.7437,29.7858,305900.0
2008-04-28 14:00:00,49.51,49.59,49.46,49.57,301100.0,29.7918,29.8399,29.7617,29.8279,301100.0
2008-04-28 14:30:00,49.56,49.61,49.56,49.58,248200.0,29.8219,29.852,29.8219,29.8339,248200.0
2008-04-28 15:00:00,49.59,49.64,49.55,49.55,334500.0,29.8399,29.87,29.8159,29.8159,334500.0
2008-04-28 15:30:00,49.55,49.56,49.19,49.31,1184200.0,29.8159,29.8219,29.5992,29.6715,1184200.0
2008-04-29 09:30:00,49.3,49.3,48.47,48.5,669600.0,29.6654,29.6654,29.166,29.184,669600.0
2008-04-29 10:00:00,48.5,48.62,48.34,48.35,752900.0,29.184,29.2563,29.0878,29.0938,752900.0
2008-04-29 10:30:00,48.35,48.37,47.86,48.02,1252400.0,29.0938,29.1058,28.7989,28.8952,1252400.0
2008-04-29 11:00:00,48.02,48.28,47.99,48.2,691800.0,28.8952,29.0517,28.8772,29.0035,691800.0
2008-04-29 11:30:00,48.19,48.21,48.11,48.17,414200.0,28.9975,29.0095,28.9494,28.9855,414200.0
2008-04-29 12:00:00,48.17,48.2,48.12,48.15,339100.0,28.9855,29.0035,28.9554,28.9734,339100.0
2008-04-29 12:30:00,48.15,48.22,48.0,48.16,321900.0,28.9734,29.0156,28.8832,28.9795,321900.0
2008-04-29 13:00:00,48.15,48.36,48.12,48.35,440000.0,28.9734,29.0998,28.9554,29.0938,440000.0
2008-04-29 13:30:00,48.35,48.39,48.13,48.15,480000.0,29.0938,29.1179,28.9614,28.9734,480000.0
2008-04-29 14:00:00,48.15,48.17,48.03,48.12,345100.0,28.9734,28.9855,28.9012,28.9554,345100.0
2008-04-29 14:30:00,48.13,48.22,48.09,48.2,493900.0,28.9614,29.0156,28.9373,29.0035,493900.0
2008-04-29 15:00:00,48.2,48.31,48.15,48.15,886500.0,29.0035,29.0697,28.9734,28.9734,886500.0
2008-04-29 15:30:00,48.14,48.16,48.06,48.11,954100.0,28.9674,28.9795,28.9193,28.9494,954100.0
2008-04-30 09:30:00,48.3,48.43,47.96,48.4,503900.0,29.0637,29.1419,28.8591,29.1239,503900.0
2008-04-30 10:00:00,48.4,48.55,48.33,48.48,627700.0,29.1239,29.2141,29.0818,29.172,627700.0
2008-04-30 10:30:00,48.47,48.77,48.47,48.71,400200.0,29.166,29.3465,29.166,29.3104,400200.0
2008-04-30 11:00:00,48.72,48.74,48.49,48.53,403200.0,29.3164,29.3285,29.178,29.2021,403200.0
2008-04-30 11:30:00,48.53,48.66,48.5,48.66,252400.0,29.2021,29.2803,29.184,29.2803,252400.0
2008-04-30 12:00:00,48.66,48.7,48.59,48.66,226200.0,29.2803,29.3044,29.2382,29.2803,226200.0
2008-04-30 12:30:00,48.65,48.76,48.59,48.69,194600.0,29.2743,29.3405,29.2382,29.2984,194600.0
2008-04-30 13:00:00,48.69,48.8,48.67,48.76,108000.0,29.2984,29.3646,29.2863,29.3405,108000.0
2008-04-30 13:30:00,48.76,48.77,48.56,48.57,166000.0,29.3405,29.3465,29.2202,29.2262,166000.0
2008-04-30 14:00:00,48.57,48.93,48.57,48.73,464800.0,29.2262,29.4428,29.2262,29.3224,464800.0
2008-04-30 14:30:00,48.72,48.75,48.41,48.42,525400.0,29.3164,29.3345,29.1299,29.1359,525400.0
2008-04-30 15:00:00,48.4,48.41,48.0,48.03,790100.0,29.1239,29.1299,28.8832,28.9012,790100.0
2008-04-30 15:30:00,48.04,48.29,48.0,48.08,815100.0,28.9073,29.0577,28.8832,28.9313,815100.0
2008-05-01 09:30:00,48.17,48.68,48.15,48.54,341700.0,28.9855,29.2924,28.9734,29.2081,341700.0
2008-05-01 10:00:00,48.55,48.76,48.48,48.71,253600.0,29.2141,29.3405,29.172,29.3104,253600.0
2008-05-01 10:30:00,48.7,48.95,48.69,48.92,295200.0,29.3044,29.4548,29.2984,29.4368,295200.0
2008-05-01 11:00:00,48.93,48.96,48.81,48.92,262800.0,29.4428,29.4608,29.3706,29.4368,262800.0
2008-05-01 11:30:00,48.92,48.96,48.8,48.86,162600.0,29.4368,29.4608,29.3646,29.4007,162600.0
2008-05-01 12:00:00,48.87,48.95,48.76,48.8,234700.0,29.4067,29.4548,29.3405,29.3646,234700.0
2008-05-01 12:30:00,48.8,49.2,48.8,49.16,729400.0,29.3646,29.6053,29.3646,29.5812,729400.0
2008-05-01 13:00:00,49.16,49.39,49.11,49.32,386700.0,29.5812,29.7196,29.5511,29.6775,386700.0
2008-05-01 13:30:00,49.32,49.42,49.22,49.42,293600.0,29.6775,29.7376,29.6173,29.7376,293600.0
2008-05-01 14:00:00,49.41,49.54,49.38,49.44,674900.0,29.7316,29.8098,29.7136,29.7497,674900.0
2008-05-01 14:30:00,49.44,49.62,49.44,49.49,517000.0,29.7497,29.858,29.7497,29.7798,517000.0
2008-05-01 15:00:00,49.49,49.63,49.44,49.62,525000.0,29.7798,29.864,29.7497,29.858,525000.0
2008-05-01 15:30:00,49.62,49.7,49.49,49.69,1171900.0,29.858,29.9061,29.7798,29.9001,1171900.0
2008-05-02 09:30:00,49.89,49.9,49.42,49.44,327700.0,30.0205,30.0265,29.7376,29.7497,327700.0
2008-05-02 10:00:00,49.45,49.5,49.33,49.46,392700.0,29.7557,29.7858,29.6835,29.7617,392700.0
2008-05-02 10:30:00,49.46,49.73,49.46,49.73,464000.0,29.7617,29.9242,29.7617,29.9242,464000.0
2008-05-02 11:00:00,49.73,49.88,49.68,49.69,233800.0,29.9242,30.0144,29.8941,29.9001,233800.0
2008-05-02 11:30:00,49.69,49.72,49.58,49.59,262700.0,29.9001,29.9182,29.8339,29.8399,262700.0
2008-05-02 12:00:00,49.58,49.62,49.45,49.58,157600.0,29.8339,29.858,29.7557,29.8339,157600.0
2008-05-02 12:30:00,49.58,49.62,49.49,49.49,148900.0,29.8339,29.858,29.7798,29.7798,148900.0
2008-05-02 13:00:00,49.49,49.49,49.24,49.36,232100.0,29.7798,29.7798,29.6293,29.7015,232100.0
2008-05-02 13:30:00,49.35,49.49,49.3,49.47,126500.0,29.6955,29.7798,29.6654,29.7677,126500.0
2008-05-02 14:00:00,49.49,49.53,49.29,49.33,137300.0,29.7798,29.8038,29.6594,29.6835,137300.0
2008-05-02 14:30:00,49.34,49.41,49.31,49.32,154900.0,29.6895,29.7316,29.6715,29.6775,154900.0
2008-05-02 15:00:00,49.32,49.51,49.28,49.4,224500.0,29.6775,29.7918,29.6534,29.7256,224500.0
2008-05-02 15:30:00,49.4,49.43,49.24,49.37,519400.0,29.7256,29.7437,29.6293,29.7076,519400.0
2008-05-05 09:30:00,49.26,49.26,48.9,48.99,281100.0,29.6414,29.6414,29.4247,29.4789,281100.0
2008-05-05 10:00:00,48.99,49.18,48.9,48.93,198300.0,29.4789,29.5932,29.4247,29.4428,198300.0
2008-05-05 10:30:00,48.94,49.04,48.82,48.82,169200.0,29.4488,29.509,29.3766,29.3766,169200.0
2008-05-05 11:00:00,48.81,48.83,48.72,48.77,237900.0,29.3706,29.3826,29.3164,29.3465,237900.0
2008-05-05 11:30:00,48.76,48.95,48.74,48.84,240900.0,29.3405,29.4548,29.3285,29.3886,240900.0
2008-05-05 12:00:00,48.83,48.87,48.7,48.72,234200.0,29.3826,29.4067,29.3044,29.3164,234200.0
2008-05-05 12:30:00,48.73,48.79,48.69,48.75,184300.0,29.3224,29.3586,29.2984,29.3345,184300.0
2008-05-05 13:00:00,48.75,48.85,48.71,48.75,193100.0,29.3345,29.3947,29.3104,29.3345,193100.0
2008-05-05 13:30:00,48.75,48.81,48.71,48.75,240700.0,29.3345,29.3706,29.3104,29.3345,240700.0
2008-05-05 14:00:00,48.75,48.83,48.72,48.79,199600.0,29.3345,29.3826,29.3164,29.3586,199600.0
2008-05-05 14:30:00,48.79,48.81,48.75,48.8,191700.0,29.3586,29.3706,29.3345,29.3646,191700.0
2008-05-05 15:00:00,48.8,49.02,48.8,49.0,407800.0,29.3646,29.4969,29.3646,29.4849,407800.0
2008-05-05 15:30:00,49.0,49.02,48.96,48.99,458200.0,29.4849,29.4969,29.4608,29.4789,458200.0
2008-05-06 09:30:00,48.71,48.9,48.47,48.73,494800.0,29.3104,29.4247,29.166,29.3224,494800.0
2008-05-06 10:00:00,48.73,48.75,48.41,48.41,188200.0,29.3224,29.3345,29.1299,29.1299,188200.0
2008-05-06 10:30:00,48.41,48.52,48.31,48.52,204000.0,29.1299,29.1961,29.0697,29.1961,204000.0
2008-05-06 11:00:00,48.5,48.5,48.33,48.4,188000.0,29.184,29.184,29.0818,29.1239,188000.0
2008-05-06 11:30:00,48.4,48.55,48.38,48.52,133700.0,29.1239,29.2141,29.1118,29.1961,133700.0
2008-05-06 12:00:00,48.53,48.76,48.47,48.64,216600.0,29.2021,29.3405,29.166,29.2683,216600.0
2008-05-06 12:30:00,48.63,48.77,48.57,48.68,114900.0,29.2623,29.3465,29.2262,29.2924,114900.0
2008-05-06 13:00:00,48.68,48.75,48.64,48.66,147700.0,29.2924,29.3345,29.2683,29.2803,147700.0
2008-05-06 13:30:00,48.65,48.77,48.6,48.66,190500.0,29.2743,29.3465,29.2442,29.2803,190500.0
2008-05-06 14:00:00,48.66,48.67,48.52,48.56,215500.0,29.2803,29.2863,29.1961,29.2202,215500.0
2008-05-06 14:30:00,48.56,48.81,48.56,48.81,338100.0,29.2202,29.3706,29.2202,29.3706,338100.0
2008-05-06 15:00:00,48.81,48.91,48.76,48.78,502400.0,29.3706,29.4308,29.3405,29.3525,502400.0
2008-05-06 15:30:00,48.78,48.96,48.74,48.79,594700.0,29.3525,29.4608,29.3285,29.3586,594700.0
2008-05-07 09:30:00,48.69,49.1,48.69,48.95,368600.0,29.2984,29.5451,29.2984,29.4548,368600.0
2008-05-07 10:00:00,48.94,48.97,48.81,48.93,239700.0,29.4488,29.4669,29.3706,29.4428,239700.0
2008-05-07 10:30:00,48.94,49.13,48.79,48.82,403700.0,29.4488,29.5631,29.3586,29.3766,403700.0
2008-05-07 11:00:00,48.81,48.94,48.76,48.85,304200.0,29.3706,29.4488,29.3405,29.3947,304200.0
2008-05-07 11:30:00,48.85,48.89,48.79,48.89,183500.0,29.3947,29.4187,29.3586,29.4187,183500.0
2008-05-07 12:00:00,48.89,48.96,48.86,48.89,177600.0,29.4187,29.4608,29.4007,29.4187,177600.0
2008-05-07 12:30:00,48.89,48.99,48.88,48.97,132600.0,29.4187,29.4789,29.4127,29.4669,132600.0
2008-05-07 13:00:00,48.97,48.97,48.87,48.91,392500.0,29.4669,29.4669,29.4067,29.4308,392500.0
2008-05-07 13:30:00,48.92,48.99,48.91,48.94,273700.0,29.4368,29.4789,29.4308,29.4488,273700.0
2008-05-07 14:00:00,48.93,49.01,48.91,48.93,267600.0,29.4428,29.4909,29.4308,29.4428,267600.0
2008-05-07 14:30:00,48.93,48.94,48.77,48.86,456400.0,29.4428,29.4488,29.3465,29.4007,456400.0
2008-05-07 15:00:00,48.86,48.93,48.66,48.69,650800.0,29.4007,29.4428,29.2803,29.2984,650800.0
2008-05-07 15:30:00,48.69,48.75,48.55,48.64,1202500.0,29.2984,29.3345,29.2141,29.2683,1202500.0
2008-05-08 09:30:00,48.92,48.97,48.73,48.82,272500.0,29.4368,29.4669,29.3224,29.3766,272500.0
2008-05-08 10:00:00,48.82,48.83,48.61,48.69,256800.0,29.3766,29.3826,29.2502,29.2984,256800.0
2008-05-08 10:30:00,48.68,48.71,48.45,48.46,210100.0,29.2924,29.3104,29.154,29.16,210100.0
2008-05-08 11:00:00,48.46,48.69,48.38,48.68,353500.0,29.16,29.2984,29.1118,29.2924,353500.0
2008-05-08 11:30:00,48.68,48.77,48.6,48.64,203800.0,29.2924,29.3465,29.2442,29.2683,203800.0
2008-05-08 12:00:00,48.65,48.66,48.46,48.48,185200.0,29.2743,29.2803,29.16,29.172,185200.0
2008-05-08 12:30:00,48.48,48.56,48.4,48.45,176700.0,29.172,29.2202,29.1239,29.154,176700.0
2008-05-08 13:00:00,48.44,48.57,48.33,48.5,209800.0,29.1479,29.2262,29.0818,29.184,209800.0
2008-05-08 13:30:00,48.51,48.67,48.41,48.67,225700.0,29.1901,29.2863,29.1299,29.2863,225700.0
2008-05-08 14:00:00,48.66,48.66,48.31,48.42,344600.0,29.2803,29.2803,29.0697,29.1359,344600.0
2008-05-08 14:30:00,48.41,48.42,48.26,48.34,245700.0,29.1299,29.1359,29.0396,29.0878,245700.0
2008-05-08 15:00:00,48.34,48.44,48.25,48.35,336200.0,29.0878,29.1479,29.0336,29.0938,336200.0
2008-05-08 15:30:00,48.35,48.51,48.3,48.39,802900.0,29.0938,29.1901,29.0637,29.1179,802900.0
2008-05-09 09:30:00,48.44,48.44,47.76,47.98,505100.0,29.1479,29.1479,28.7388,28.8711,505100.0
2008-05-09 10:00:00,47.98,48.29,47.97,48.11,202600.0,28.8711,29.0577,28.8651,28.9494,202600.0
2008-05-09 10:30:00,48.12,48.17,48.0,48.08,352700.0,28.9554,28.9855,28.8832,28.9313,352700.0
2008-05-09 11:00:00,48.08,48.1,48.0,48.03,203400.0,28.9313,28.9434,28.8832,28.9012,203400.0
2008-05-09 11:30:00,48.02,48.1,47.96,48.08,160700.0,28.8952,28.9434,28.8591,28.9313,160700.0
2008-05-09 12:00:00,48.07,48.11,47.98,47.99,144900.0,28.9253,28.9494,28.8711,28.8772,144900.0
2008-05-09 12:30:00,47.99,48.05,47.97,48.04,150700.0,28.8772,28.9133,28.8651,28.9073,150700.0
2008-05-09 13:00:00,48.03,48.03,47.94,48.0,258600.0,28.9012,28.9012,28.8471,28.8832,258600.0
2008-05-09 13:30:00,48.01,48.08,47.95,48.03,191700.0,28.8892,28.9313,28.8531,28.9012,191700.0
2008-05-09 14:00:00,48.04,48.05,47.94,47.94,113500.0,28.9073,28.9133,28.8471,28.8471,113500.0
2008-05-09 14:30:00,47.93,48.06,47.9,48.05,120100.0,28.8411,28.9193,28.823,28.9133,120100.0
2008-05-09 15:00:00,48.03,48.23,48.0,48.23,172900.0,28.9012,29.0216,28.8832,29.0216,172900.0
2008-05-09 15:30:00,48.23,48.35,48.14,48.25,443200.0,29.0216,29.0938,28.9674,29.0336,443200.0
2008-05-12 09:30:00,48.4,48.92,48.37,48.91,375000.0,29.1239,29.4368,29.1058,29.4308,375000.0
2008-05-12 10:00:00,48.91,48.98,48.71,48.74,201700.0,29.4308,29.4729,29.3104,29.3285,201700.0
2008-05-12 10:30:00,48.74,48.79,48.56,48.71,271200.0,29.3285,29.3586,29.2202,29.3104,271200.0
2008-05-12 11:00:00,48.72,48.8,48.67,48.79,155600.0,29.3164,29.3646,29.2863,29.3586,155600.0
2008-05-12 11:30:00,48.79,48.8,48.47,48.48,236600.0,29.3586,29.3646,29.166,29.172,236600.0
2008-05-12 12:00:00,48.48,48.55,48.41,48.44,133600.0,29.172,29.2141,29.1299,29.1479,133600.0
2008-05-12 12:30:00,48.44,48.53,48.4,48.47,155100.0,29.1479,29.2021,29.1239,29.166,155100.0
2008-05-12 13:00:00,48.47,48.53,48.4,48.44,153000.0,29.166,29.2021,29.1239,29.1479,153000.0
2008-05-12 13:30:00,48.45,48.55,48.41,48.42,159900.0,29.154,29.2141,29.1299,29.1359,159900.0
2008-05-12 14:00:00,48.42,48.46,48.25,48.46,441400.0,29.1359,29.16,29.0336,29.16,441400.0
2008-05-12 14:30:00,48.46,48.57,48.45,48.46,188100.0,29.16,29.2262,29.154,29.16,188100.0
2008-05-12 15:00:00,48.46,48.65,48.45,48.53,298500.0,29.16,29.2743,29.154,29.2021,298500.0
2008-05-12 15:30:00,48.53,48.77,48.5,48.71,596000.0,29.2021,29.3465,29.184,29.3104,596000.0
2008-05-13 09:30:00,47.67,48.52,47.58,48.21,455700.0,28.9681,29.4847,28.9134,29.2963,455700.0
2008-05-13 10:00:00,48.21,48.36,48.13,48.17,422300.0,29.2963,29.3874,29.2477,29.272,422300.0
2008-05-13 10:30:00,48.17,48.21,47.94,48.0,312400.0,29.272,29.2963,29.1322,29.1687,312400.0
2008-05-13 11:00:00,47.99,48.14,47.85,47.85,260600.0,29.1626,29.2537,29.0775,29.0775,260600.0
2008-05-13 11:30:00,47.85,47.93,47.73,47.93,356600.0,29.0775,29.1261,29.0046,29.1261,356600.0
2008-05-13 12:00:00,47.93,47.97,47.75,47.75,286300.0,29.1261,29.1504,29.0168,29.0168,286300.0
2008-05-13 12:30:00,47.75,47.82,47.65,47.65,231300.0,29.0168,29.0593,28.956,28.956,231300.0
2008-05-13 13:00:00,47.65,47.66,47.53,47.65,368200.0,28.956,28.9621,28.8831,28.956,368200.0
2008-05-13 13:30:00,47.64,47.8,47.64,47.67,279200.0,28.9499,29.0471,28.9499,28.9681,279200.0
2008-05-13 14:00:00,47.66,47.77,47.63,47.63,261600.0,28.9621,29.0289,28.9438,28.9438,261600.0
2008-05-13 14:30:00,47.63,47.67,47.56,47.58,412100.0,28.9438,28.9681,28.9013,28.9134,412100.0
2008-05-13 15:00:00,47.58,47.71,47.52,47.52,463200.0,28.9134,28.9924,28.877,28.877,463200.0
2008-05-13 15:30:00,47.52,47.62,47.5,47.57,716900.0,28.877,28.9378,28.8648,28.9074,716900.0
2008-05-14 09:30:00,47.67,48.23,47.67,48.19,400800.0,28.9681,29.3084,28.9681,29.2841,400800.0
2008-05-14 10:00:00,48.19,48.23,48.0,48.19,285500.0,29.2841,29.3084,29.1687,29.2841,285500.0
2008-05-14 10:30:00,48.19,48.2,47.93,47.95,308900.0,29.2841,29.2902,29.1261,29.1383,308900.0
2008-05-14 11:00:00,47.96,47.97,47.75,47.96,309800.0,29.1444,29.1504,29.0168,29.1444,309800.0
2008-05-14 11:30:00,47.96,48.07,47.94,47.96,176700.0,29.1444,29.2112,29.1322,29.1444,176700.0
2008-05-14 12:00:00,47.96,48.02,47.55,47.97,175500.0,29.1444,29.1808,28.8952,29.1504,175500.0
2008-05-14 12:30:00,47.95,48.03,47.89,48.0,265600.0,29.1383,29.1869,29.1018,29.1687,265600.0
2008-05-14 13:00:00,48.0,48.17,47.95,48.14,224800.0,29.1687,29.272,29.1383,29.2537,224800.0
2008-05-14 13:30:00,48.15,48.16,48.09,48.1,182200.0,29.2598,29.2659,29.2234,29.2294,182200.0
2008-05-14 14:00:00,48.1,48.17,48.05,48.16,305800.0,29.2294,29.272,29.1991,29.2659,305800.0
2008-05-14 14:30:00,48.16,48.26,48.15,48.25,274200.0,29.2659,29.3267,29.2598,29.3206,274200.0
2008-05-14 15:00:00,48.24,48.32,48.2,48.3,357400.0,29.3145,29.3631,29.2902,29.351,357400.0
2008-05-14 15:30:00,48.3,48.32,48.21,48.25,697700.0,29.351,29.3631,29.2963,29.3206,697700.0
2008-05-15 09:30:00,48.42,48.42,47.91,48.12,306500.0,29.4239,29.4239,29.114,29.2416,306500.0
2008-05-15 10:00:00,48.1,48.3,47.95,48.27,245400.0,29.2294,29.351,29.1383,29.3327,245400.0
2008-05-15 10:30:00,48.26,48.35,48.21,48.27,322400.0,29.3267,29.3814,29.2963,29.3327,322400.0
2008-05-15 11:00:00,48.27,48.36,48.23,48.28,163400.0,29.3327,29.3874,29.3084,29.3388,163400.0
2008-05-15 11:30:00,48.28,48.5,48.23,48.43,338900.0,29.3388,29.4725,29.3084,29.43,338900.0
2008-05-15 12:00:00,48.44,48.75,48.43,48.74,258900.0,29.4361,29.6244,29.43,29.6184,258900.0
2008-05-15 12:30:00,48.73,48.75,48.64,48.65,244700.0,29.6123,29.6244,29.5576,29.5637,244700.0
2008-05-15 13:00:00,48.64,48.76,48.62,48.67,284000.0,29.5576,29.6305,29.5454,29.5758,284000.0
2008-05-15 13:30:00,48.67,48.69,48.53,48.55,404000.0,29.5758,29.588,29.4907,29.5029,404000.0
2008-05-15 14:00:00,48.55,48.62,48.46,48.51,302500.0,29.5029,29.5454,29.4482,29.4786,302500.0
2008-05-15 14:30:00,48.51,48.62,48.5,48.58,203700.0,29.4786,29.5454,29.4725,29.5211,203700.0
2008-05-15 15:00:00,48.58,48.58,48.47,48.51,436300.0,29.5211,29.5211,29.4543,29.4786,436300.0
2008-05-15 15:30:00,48.52,48.67,48.48,48.63,1013100.0,29.4847,29.5758,29.4604,29.5515,1013100.0
2008-05-16 09:30:00,49.85,49.85,48.78,49.15,1299600.0,30.2929,30.2929,29.6427,29.8675,1299600.0
2008-05-16 10:00:00,49.15,49.22,48.94,48.98,371300.0,29.8675,29.91,29.7399,29.7642,371300.0
2008-05-16 10:30:00,48.98,48.99,48.7,48.71,392000.0,29.7642,29.7703,29.594,29.6001,392000.0
2008-05-16 11:00:00,48.7,48.74,48.61,48.64,224700.0,29.594,29.6184,29.5394,29.5576,224700.0
2008-05-16 11:30:00,48.63,48.7,48.59,48.63,222100.0,29.5515,29.594,29.5272,29.5515,222100.0
2008-05-16 12:00:00,48.65,48.67,48.55,48.65,108500.0,29.5637,29.5758,29.5029,29.5637,108500.0
2008-05-16 12:30:00,48.65,48.74,48.61,48.73,128700.0,29.5637,29.6184,29.5394,29.6123,128700.0
2008-05-16 13:00:00,48.73,48.93,48.71,48.9,164400.0,29.6123,29.7338,29.6001,29.7156,164400.0
2008-05-16 13:30:00,48.89,48.93,48.8,48.85,115400.0,29.7095,29.7338,29.6548,29.6852,115400.0
2008-05-16 14:00:00,48.85,48.93,48.74,48.87,201300.0,29.6852,29.7338,29.6184,29.6974,201300.0
2008-05-16 14:30:00,48.87,48.93,48.76,48.87,208400.0,29.6974,29.7338,29.6305,29.6974,208400.0
2008-05-16 15:00:00,48.86,48.9,48.78,48.79,480700.0,29.6913,29.7156,29.6427,29.6487,480700.0
2008-05-16 15:30:00,48.8,48.93,48.78,48.87,519000.0,29.6548,29.7338,29.6427,29.6974,519000.0
2008-05-19 09:30:00,48.99,49.27,48.86,49.17,307000.0,29.7703,29.9404,29.6913,29.8797,307000.0
2008-05-19 10:00:00,49.18,49.27,49.03,49.27,172400.0,29.8857,29.9404,29.7946,29.9404,172400.0
2008-05-19 10:30:00,49.27,49.29,49.1,49.29,227100.0,29.9404,29.9526,29.8371,29.9526,227100.0
2008-05-19 11:00:00,49.29,49.59,49.22,49.54,305600.0,29.9526,30.1349,29.91,30.1045,305600.0
2008-05-19 11:30:00,49.53,49.56,49.43,49.5,219000.0,30.0984,30.1167,30.0377,30.0802,219000.0
2008-05-19 12:00:00,49.49,49.52,49.39,49.44,204400.0,30.0741,30.0923,30.0133,30.0437,204400.0
2008-05-19 12:30:00,49.44,49.56,49.42,49.46,114900.0,30.0437,30.1167,30.0316,30.0559,114900.0
2008-05-19 13:00:00,49.46,49.59,49.46,49.59,162400.0,30.0559,30.1349,30.0559,30.1349,162400.0
2008-05-19 13:30:00,49.6,49.67,49.53,49.65,228800.0,30.141,30.1835,30.0984,30.1713,228800.0
2008-05-19 14:00:00,49.65,49.67,49.48,49.54,299000.0,30.1713,30.1835,30.068,30.1045,299000.0
2008-05-19 14:30:00,49.55,49.69,49.55,49.65,274200.0,30.1106,30.1957,30.1106,30.1713,274200.0
2008-05-19 15:00:00,49.63,49.64,49.48,49.5,326500.0,30.1592,30.1653,30.068,30.0802,326500.0
2008-05-19 15:30:00,49.5,49.56,49.43,49.5,654100.0,30.0802,30.1167,30.0377,30.0802,654100.0
2008-05-20 09:30:00,49.39,49.59,49.1,49.51,360600.0,30.0133,30.1349,29.8371,30.0863,360600.0
2008-05-20 10:00:00,49.5,49.76,49.43,49.72,261000.0,30.0802,30.2382,30.0377,30.2139,261000.0
2008-05-20 10:30:00,49.73,49.77,49.41,49.52,236100.0,30.22,30.2443,30.0255,30.0923,236100.0
2008-05-20 11:00:00,49.51,49.56,49.39,49.43,290100.0,30.0863,30.1167,30.0133,30.0377,290100.0
2008-05-20 11:30:00,49.44,49.49,49.15,49.19,365600.0,30.0437,30.0741,29.8675,29.8918,365600.0
2008-05-20 12:00:00,49.19,49.25,49.11,49.17,253400.0,29.8918,29.9283,29.8432,29.8797,253400.0
2008-05-20 12:30:00,49.17,49.22,49.11,49.15,119500.0,29.8797,29.91,29.8432,29.8675,119500.0
2008-05-20 13:00:00,49.15,49.24,49.12,49.15,147800.0,29.8675,29.9222,29.8493,29.8675,147800.0
2008-05-20 13:30:00,49.15,49.16,48.92,48.93,307400.0,29.8675,29.8736,29.7277,29.7338,307400.0
2008-05-20 14:00:00,48.92,48.93,48.78,48.84,233200.0,29.7277,29.7338,29.6427,29.6791,233200.0
2008-05-20 14:30:00,48.84,48.92,48.8,48.9,360200.0,29.6791,29.7277,29.6548,29.7156,360200.0
2008-05-20 15:00:00,48.91,48.99,48.86,48.87,274000.0,29.7217,29.7703,29.6913,29.6974,274000.0
2008-05-20 15:30:00,48.87,49.0,48.76,49.0,610500.0,29.6974,29.7764,29.6305,29.7764,610500.0
2008-05-21 09:30:00,49.14,49.28,49.02,49.17,276600.0,29.8614,29.9465,29.7885,29.8797,276600.0
2008-05-21 10:00:00,49.18,49.35,49.1,49.29,251900.0,29.8857,29.989,29.8371,29.9526,251900.0
2008-05-21 10:30:00,49.28,49.28,48.81,48.83,274100.0,29.9465,29.9465,29.6609,29.673,274100.0
2008-05-21 11:00:00,48.83,48.99,48.8,48.82,317100.0,29.673,29.7703,29.6548,29.667,317100.0
2008-05-21 11:30:00,48.82,48.94,48.8,48.85,280300.0,29.667,29.7399,29.6548,29.6852,280300.0
2008-05-21 12:00:00,48.85,48.86,48.68,48.74,316100.0,29.6852,29.6913,29.5819,29.6184,316100.0
2008-05-21 12:30:00,48.74,48.77,48.61,48.68,180800.0,29.6184,29.6366,29.5394,29.5819,180800.0
2008-05-21 13:00:00,48.68,48.7,48.57,48.6,140300.0,29.5819,29.594,29.5151,29.5333,140300.0
2008-05-21 13:30:00,48.6,48.83,48.6,48.72,242500.0,29.5333,29.673,29.5333,29.6062,242500.0
2008-05-21 14:00:00,48.7,48.71,48.14,48.19,467400.0,29.594,29.6001,29.2537,29.2841,467400.0
2008-05-21 14:30:00,48.19,48.33,48.12,48.33,322900.0,29.2841,29.3692,29.2416,29.3692,322900.0
2008-05-21 15:00:00,48.33,48.37,48.21,48.28,313400.0,29.3692,29.3935,29.2963,29.3388,313400.0
2008-05-21 15:30:00,48.27,48.3,48.03,48.13,797600.0,29.3327,29.351,29.1869,29.2477,797600.0
2008-05-22 09:30:00,48.36,48.36,47.87,47.96,504500.0,29.3874,29.3874,29.0897,29.1444,504500.0
2008-05-22 10:00:00,47.96,48.43,47.95,48.43,322200.0,29.1444,29.43,29.1383,29.43,322200.0
2008-05-22 10:30:00,48.42,48.47,48.12,48.21,277800.0,29.4239,29.4543,29.2416,29.2963,277800.0
2008-05-22 11:00:00,48.21,48.49,48.21,48.46,157100.0,29.2963,29.4664,29.2963,29.4482,157100.0
2008-05-22 11:30:00,48.47,48.49,48.38,48.41,228400.0,29.4543,29.4664,29.3996,29.4178,228400.0
2008-05-22 12:00:00,48.42,48.42,48.33,48.39,156600.0,29.4239,29.4239,29.3692,29.4057,156600.0
2008-05-22 12:30:00,48.39,48.54,48.35,48.54,132200.0,29.4057,29.4968,29.3814,29.4968,132200.0
2008-05-22 13:00:00,48.53,48.6,48.48,48.54,149600.0,29.4907,29.5333,29.4604,29.4968,149600.0
2008-05-22 13:30:00,48.54,48.68,48.51,48.65,169300.0,29.4968,29.5819,29.4786,29.5637,169300.0
2008-05-22 14:00:00,48.65,48.79,48.61,48.63,165000.0,29.5637,29.6487,29.5394,29.5515,165000.0
2008-05-22 14:30:00,48.65,48.71,48.62,48.7,122200.0,29.5637,29.6001,29.5454,29.594,122200.0
2008-05-22 15:00:00,48.7,48.71,48.53,48.53,189700.0,29.594,29.6001,29.4907,29.4907,189700.0
2008-05-22 15:30:00,48.53,48.59,48.46,48.49,335000.0,29.4907,29.5272,29.4482,29.4664,335000.0
2008-05-23 09:30:00,48.46,48.46,47.77,47.89,319900.0,29.4482,29.4482,29.0289,29.1018,319900.0
2008-05-23 10:00:00,47.9,47.97,47.77,47.77,210900.0,29.1079,29.1504,29.0289,29.0289,210900.0
2008-05-23 10:30:00,47.77,47.97,47.71,47.95,259400.0,29.0289,29.1504,28.9924,29.1383,259400.0
2008-05-23 11:00:00,47.94,47.97,47.84,47.93,183000.0,29.1322,29.1504,29.0714,29.1261,183000.0
2008-05-23 11:30:00,47.93,48.08,47.8,47.8,182700.0,29.1261,29.2173,29.0471,29.0471,182700.0
2008-05-23 12:00:00,47.8,47.81,47.74,47.8,100300.0,29.0471,29.0532,29.0107,29.0471,100300.0
2008-05-23 12:30:00,47.8,47.84,47.74,47.75,75900.0,29.0471,29.0714,29.0107,29.0168,75900.0
2008-05-23 13:00:00,47.76,47.83,47.74,47.79,82200.0,29.0228,29.0654,29.0107,29.0411,82200.0
2008-05-23 13:30:00,47.79,47.87,47.71,47.72,118400.0,29.0411,29.0897,28.9924,28.9985,118400.0
2008-05-23 14:00:00,47.71,47.8,47.66,47.71,183000.0,28.9924,29.0471,28.9621,28.9924,183000.0
2008-05-23 14:30:00,47.72,47.78,47.62,47.63,160400.0,28.9985,29.035,28.9378,28.9438,160400.0
2008-05-23 15:00:00,47.63,47.82,47.61,47.77,400500.0,28.9438,29.0593,28.9317,29.0289,400500.0
2008-05-23 15:30:00,47.77,47.82,47.55,47.59,614700.0,29.0289,29.0593,28.8952,28.9195,614700.0
2008-05-27 09:30:00,47.68,47.97,47.67,47.79,246500.0,28.9742,29.1504,28.9681,29.0411,246500.0
2008-05-27 10:00:00,47.79,47.98,47.73,47.76,231000.0,29.0411,29.1565,29.0046,29.0228,231000.0
2008-05-27 10:30:00,47.75,47.84,47.69,47.76,257300.0,29.0168,29.0714,28.9803,29.0228,257300.0
2008-05-27 11:00:00,47.75,47.89,47.71,47.78,197100.0,29.0168,29.1018,28.9924,29.035,197100.0
2008-05-27 11:30:00,47.77,47.84,47.65,47.65,120000.0,29.0289,29.0714,28.956,28.956,120000.0
2008-05-27 12:00:00,47.65,47.73,47.61,47.73,96300.0,28.956,29.0046,28.9317,29.0046,96300.0
2008-05-27 12:30:00,47.73,47.75,47.64,47.72,119900.0,29.0046,29.0168,28.9499,28.9985,119900.0
2008-05-27 13:00:00,47.73,47.74,47.67,47.71,133800.0,29.0046,29.0107,28.9681,28.9924,133800.0
2008-05-27 13:30:00,47.71,47.77,47.64,47.75,96800.0,28.9924,29.0289,28.9499,29.0168,96800.0
2008-05-27 14:00:00,47.75,47.8,47.69,47.74,128600.0,29.0168,29.0471,28.9803,29.0107,128600.0
2008-05-27 14:30:00,47.74,47.89,47.74,47.86,175500.0,29.0107,29.1018,29.0107,29.0836,175500.0
2008-05-27 15:00:00,47.87,47.97,47.84,47.97,168400.0,29.0897,29.1504,29.0714,29.1504,168400.0
2008-05-27 15:30:00,47.97,48.04,47.84,47.97,533500.0,29.1504,29.193,29.0714,29.1504,533500.0
2008-05-28 09:30:00,48.1,48.28,47.9,48.19,348400.0,29.2294,29.3388,29.1079,29.2841,348400.0
2008-05-28 10:00:00,48.19,48.21,47.83,47.86,251000.0,29.2841,29.2963,29.0654,29.0836,251000.0
2008-05-28 10:30:00,47.88,48.17,47.85,48.14,262900.0,29.0958,29.272,29.0775,29.2537,262900.0
2008-05-28 11:00:00,48.15,48.15,47.83,47.83,236300.0,29.2598,29.2598,29.0654,29.0654,236300.0
2008-05-28 11:30:00,47.83,47.88,47.65,47.7,138900.0,29.0654,29.0958,28.956,28.9864,138900.0
2008-05-28 12:00:00,47.7,47.85,47.5,47.83,186500.0,28.9864,29.0775,28.8648,29.0654,186500.0
2008-05-28 12:30:00,47.83,47.88,47.78,47.84,185000.0,29.0654,29.0958,29.035,29.0714,185000.0
2008-05-28 13:00:00,47.85,47.97,47.81,47.92,129800.0,29.0775,29.1504,29.0532,29.1201,129800.0
2008-05-28 13:30:00,47.93,47.97,47.57,47.61,204400.0,29.1261,29.1504,28.9074,28.9317,204400.0
2008-05-28 14:00:00,47.62,47.71,47.58,47.65,248000.0,28.9378,28.9924,28.9134,28.956,248000.0
2008-05-28 14:30:00,47.66,47.8,47.58,47.62,154200.0,28.9621,29.0471,28.9134,28.9378,154200.0
2008-05-28 15:00:00,47.62,47.91,47.61,47.86,388600.0,28.9378,29.114,28.9317,29.0836,388600.0
2008-05-28 15:30:00,47.86,47.93,47.7,47.9,597600.0,29.0836,29.1261,28.9864,29.1079,597600.0
2008-05-29 09:30:00,47.73,48.42,47.73,48.41,341400.0,29.0046,29.4239,29.0046,29.4178,341400.0
2008-05-29 10:00:00,48.42,48.65,48.38,48.51,550600.0,29.4239,29.5637,29.3996,29.4786,550600.0
2008-05-29 10:30:00,48.5,48.51,48.14,48.27,677100.0,29.4725,29.4786,29.2537,29.3327,677100.0
2008-05-29 11:00:00,48.28,48.4,48.28,48.35,461400.0,29.3388,29.4117,29.3388,29.3814,461400.0
2008-05-29 11:30:00,48.35,48.43,48.28,48.34,475900.0,29.3814,29.43,29.3388,29.3753,475900.0
2008-05-29 12:00:00,48.34,48.35,48.23,48.27,205700.0,29.3753,29.3814,29.3084,29.3327,205700.0
2008-05-29 12:30:00,48.27,48.54,48.26,48.43,278700.0,29.3327,29.4968,29.3267,29.43,278700.0
2008-05-29 13:00:00,48.44,48.54,48.43,48.49,195400.0,29.4361,29.4968,29.43,29.4664,195400.0
2008-05-29 13:30:00,48.5,48.52,48.43,48.51,301700.0,29.4725,29.4847,29.43,29.4786,301700.0
2008-05-29 14:00:00,48.52,48.85,48.51,48.83,464200.0,29.4847,29.6852,29.4786,29.673,464200.0
2008-05-29 14:30:00,48.83,48.92,48.7,48.76,489900.0,29.673,29.7277,29.594,29.6305,489900.0
2008-05-29 15:00:00,48.76,48.76,48.41,48.42,468500.0,29.6305,29.6305,29.4178,29.4239,468500.0
2008-05-29 15:30:00,48.42,48.7,48.41,48.57,882900.0,29.4239,29.594,29.4178,29.5151,882900.0
2008-05-30 09:30:00,48.72,48.72,48.34,48.42,258600.0,29.6062,29.6062,29.3753,29.4239,258600.0
2008-05-30 10:00:00,48.44,48.57,48.4,48.52,215500.0,29.4361,29.5151,29.4117,29.4847,215500.0
2008-05-30 10:30:00,48.52,48.54,48.15,48.22,294700.0,29.4847,29.4968,29.2598,29.3024,294700.0
2008-05-30 11:00:00,48.22,48.24,48.0,48.01,203700.0,29.3024,29.3145,29.1687,29.1747,203700.0
2008-05-30 11:30:00,48.0,48.13,48.0,48.11,290800.0,29.1687,29.2477,29.1687,29.2355,290800.0
2008-05-30 12:00:00,48.09,48.17,48.06,48.14,99800.0,29.2234,29.272,29.2051,29.2537,99800.0
2008-05-30 12:30:00,48.16,48.34,48.16,48.26,97100.0,29.2659,29.3753,29.2659,29.3267,97100.0
2008-05-30 13:00:00,48.26,48.42,48.26,48.41,113100.0,29.3267,29.4239,29.3267,29.4178,113100.0
2008-05-30 13:30:00,48.4,48.41,48.26,48.34,112900.0,29.4117,29.4178,29.3267,29.3753,112900.0
2008-05-30 14:00:00,48.33,48.34,48.23,48.26,127700.0,29.3692,29.3753,29.3084,29.3267,127700.0
2008-05-30 14:30:00,48.27,48.3,48.21,48.21,127300.0,29.3327,29.351,29.2963,29.2963,127300.0
2008-05-30 15:00:00,48.21,48.28,48.07,48.27,332900.0,29.2963,29.3388,29.2112,29.3327,332900.0
2008-05-30 15:30:00,48.26,48.34,48.08,48.12,772900.0,29.3267,29.3753,29.2173,29.2416,772900.0
2008-06-02 09:30:00,48.28,48.36,48.02,48.23,525400.0,29.3388,29.3874,29.1808,29.3084,525400.0
2008-06-02 10:00:00,48.23,48.3,47.9,47.95,433100.0,29.3084,29.351,29.1079,29.1383,433100.0
2008-06-02 10:30:00,47.94,47.94,47.76,47.81,449900.0,29.1322,29.1322,29.0228,29.0532,449900.0
2008-06-02 11:00:00,47.82,47.83,47.63,47.66,325600.0,29.0593,29.0654,28.9438,28.9621,325600.0
2008-06-02 11:30:00,47.64,47.68,47.5,47.61,270100.0,28.9499,28.9742,28.8648,28.9317,270100.0
2008-06-02 12:00:00,47.6,47.71,47.55,47.67,295100.0,28.9256,28.9924,28.8952,28.9681,295100.0
2008-06-02 12:30:00,47.66,47.69,47.52,47.53,352800.0,28.9621,28.9803,28.877,28.8831,352800.0
2008-06-02 13:00:00,47.53,47.62,47.52,47.55,166000.0,28.8831,28.9378,28.877,28.8952,166000.0
2008-06-02 13:30:00,47.55,47.58,47.41,47.51,470200.0,28.8952,28.9134,28.8101,28.8709,470200.0
2008-06-02 14:00:00,47.51,47.6,47.49,47.58,309900.0,28.8709,28.9256,28.8588,28.9134,309900.0
2008-06-02 14:30:00,47.58,47.72,47.51,47.6,419900.0,28.9134,28.9985,28.8709,28.9256,419900.0
2008-06-02 15:00:00,47.6,47.73,47.52,47.64,478900.0,28.9256,29.0046,28.877,28.9499,478900.0
2008-06-02 15:30:00,47.64,47.75,47.57,47.61,744400.0,28.9499,29.0168,28.9074,28.9317,744400.0
2008-06-03 09:30:00,47.85,47.85,47.45,47.46,411700.0,29.0775,29.0775,28.8344,28.8405,411700.0
2008-06-03 10:00:00,47.46,47.8,47.46,47.77,292700.0,28.8405,29.0471,28.8405,29.0289,292700.0
2008-06-03 10:30:00,47.77,48.19,47.72,48.19,529900.0,29.0289,29.2841,28.9985,29.2841,529900.0
2008-06-03 11:00:00,48.19,48.46,48.16,48.26,752900.0,29.2841,29.4482,29.2659,29.3267,752900.0
2008-06-03 11:30:00,48.26,48.28,48.1,48.16,343200.0,29.3267,29.3388,29.2294,29.2659,343200.0
2008-06-03 12:00:00,48.17,48.31,48.04,48.05,315000.0,29.272,29.3571,29.193,29.1991,315000.0
2008-06-03 12:30:00,48.05,48.18,48.01,48.16,233900.0,29.1991,29.2781,29.1747,29.2659,233900.0
2008-06-03 13:00:00,48.16,48.36,48.15,48.21,369800.0,29.2659,29.3874,29.2598,29.2963,369800.0
2008-06-03 13:30:00,48.21,48.29,48.03,48.11,513500.0,29.2963,29.3449,29.1869,29.2355,513500.0
2008-06-03 14:00:00,48.13,48.19,48.0,48.15,868500.0,29.2477,29.2841,29.1687,29.2598,868500.0
2008-06-03 14:30:00,48.15,48.25,48.06,48.17,537000.0,29.2598,29.3206,29.2051,29.272,537000.0
2008-06-03 15:00:00,48.17,48.35,48.14,48.33,839900.0,29.272,29.3814,29.2537,29.3692,839900.0
2008-06-03 15:30:00,48.33,48.38,48.24,48.27,884600.0,29.3692,29.3996,29.3145,29.3327,884600.0
2008-06-04 09:30:00,48.69,49.08,48.62,49.0,804200.0,29.588,29.825,29.5454,29.7764,804200.0
2008-06-04 10:00:00,48.99,49.27,48.94,49.22,494700.0,29.7703,29.9404,29.7399,29.91,494700.0
2008-06-04 10:30:00,49.21,49.35,48.97,49.33,423500.0,29.904,29.989,29.7581,29.9769,423500.0
2008-06-04 11:00:00,49.33,49.46,49.27,49.45,492900.0,29.9769,30.0559,29.9404,30.0498,492900.0
2008-06-04 11:30:00,49.45,49.51,49.19,49.39,343800.0,30.0498,30.0863,29.8918,30.0133,343800.0
2008-06-04 12:00:00,49.38,49.55,49.36,49.55,291300.0,30.0073,30.1106,29.9951,30.1106,291300.0
2008-06-04 12:30:00,49.55,49.6,49.33,49.36,285700.0,30.1106,30.141,29.9769,29.9951,285700.0
2008-06-04 13:00:00,49.35,49.41,49.22,49.28,400900.0,29.989,30.0255,29.91,29.9465,400900.0
2008-06-04 13:30:00,49.28,49.33,49.2,49.21,204700.0,29.9465,29.9769,29.8979,29.904,204700.0
2008-06-04 14:00:00,49.22,49.22,49.0,49.14,290400.0,29.91,29.91,29.7764,29.8614,290400.0
2008-06-04 14:30:00,49.13,49.24,48.98,49.0,365500.0,29.8554,29.9222,29.7642,29.7764,365500.0
2008-06-04 15:00:00,49.0,49.07,48.96,49.0,889700.0,29.7764,29.8189,29.752,29.7764,889700.0
2008-06-04 15:30:00,49.01,49.11,48.93,49.02,1753600.0,29.7824,29.8432,29.7338,29.7885,1753600.0
2008-06-05 09:30:00,49.64,49.64,48.88,48.99,1152100.0,30.1653,30.1653,29.7034,29.7703,1152100.0
2008-06-05 10:00:00,49.0,49.25,48.96,49.19,517500.0,29.7764,29.9283,29.752,29.8918,517500.0
2008-06-05 10:30:00,49.19,49.51,49.18,49.35,404200.0,29.8918,30.0863,29.8857,29.989,404200.0
2008-06-05 11:00:00,49.35,49.41,49.27,49.38,540300.0,29.989,30.0255,29.9404,30.0073,540300.0
2008-06-05 11:30:00,49.4,49.42,49.2,49.38,442200.0,30.0194,30.0316,29.8979,30.0073,442200.0
2008-06-05 12:00:00,49.38,49.82,49.37,49.75,487200.0,30.0073,30.2747,30.0012,30.2321,487200.0
2008-06-05 12:30:00,49.74,49.77,49.3,49.5,650900.0,30.226,30.2443,29.9587,30.0802,650900.0
2008-06-05 13:00:00,49.49,49.53,49.2,49.39,292000.0,30.0741,30.0984,29.8979,30.0133,292000.0
2008-06-05 13:30:00,49.38,49.49,49.36,49.37,287200.0,30.0073,30.0741,29.9951,30.0012,287200.0
2008-06-05 14:00:00,49.36,49.4,49.11,49.13,333300.0,29.9951,30.0194,29.8432,29.8554,333300.0
2008-06-05 14:30:00,49.14,49.35,49.07,49.34,417800.0,29.8614,29.989,29.8189,29.983,417800.0
2008-06-05 15:00:00,49.33,49.46,49.32,49.41,377900.0,29.9769,30.0559,29.9708,30.0255,377900.0
2008-06-05 15:30:00,49.4,49.57,49.38,49.46,615100.0,30.0194,30.1227,30.0073,30.0559,615100.0
2008-06-06 09:30:00,49.35,49.35,48.86,49.16,728200.0,29.989,29.989,29.6913,29.8736,728200.0
2008-06-06 10:00:00,49.16,49.17,48.86,48.98,544200.0,29.8736,29.8797,29.6913,29.7642,544200.0
2008-06-06 10:30:00,48.98,49.1,48.9,48.96,497800.0,29.7642,29.8371,29.7156,29.752,497800.0
2008-06-06 11:00:00,48.96,49.0,48.8,48.82,619200.0,29.752,29.7764,29.6548,29.667,619200.0
2008-06-06 11:30:00,48.81,49.0,48.8,48.81,297700.0,29.6609,29.7764,29.6548,29.6609,297700.0
2008-06-06 12:00:00,48.81,48.95,48.77,48.84,302600.0,29.6609,29.746,29.6366,29.6791,302600.0
2008-06-06 12:30:00,48.84,48.91,48.79,48.82,279200.0,29.6791,29.7217,29.6487,29.667,279200.0
2008-06-06 13:00:00,48.82,48.85,48.74,48.78,454700.0,29.667,29.6852,29.6184,29.6427,454700.0
2008-06-06 13:30:00,48.78,48.89,48.64,48.68,521900.0,29.6427,29.7095,29.5576,29.5819,521900.0
2008-06-06 14:00:00,48.67,48.7,48.43,48.58,749700.0,29.5758,29.594,29.43,29.5211,749700.0
2008-06-06 14:30:00,48.58,48.65,48.46,48.54,505700.0,29.5211,29.5637,29.4482,29.4968,505700.0
2008-06-06 15:00:00,48.55,48.93,48.5,48.54,713000.0,29.5029,29.7338,29.4725,29.4968,713000.0
2008-06-06 15:30:00,48.54,48.74,48.39,48.39,1109000.0,29.4968,29.6184,29.4057,29.4057,1109000.0
2008-06-09 09:30:00,48.77,48.77,48.0,48.11,625400.0,29.6366,29.6366,29.1687,29.2355,625400.0
2008-06-09 10:00:00,48.12,48.19,47.89,47.94,1011800.0,29.2416,29.2841,29.1018,29.1322,1011800.0
2008-06-09 10:30:00,47.93,48.18,47.88,48.03,731000.0,29.1261,29.2781,29.0958,29.1869,731000.0
2008-06-09 11:00:00,48.03,48.12,48.0,48.04,268200.0,29.1869,29.2416,29.1687,29.193,268200.0
2008-06-09 11:30:00,48.03,48.07,48.0,48.0,213600.0,29.1869,29.2112,29.1687,29.1687,213600.0
2008-06-09 12:00:00,48.01,48.15,47.96,48.12,152000.0,29.1747,29.2598,29.1444,29.2416,152000.0
2008-06-09 12:30:00,48.12,48.2,48.12,48.2,168500.0,29.2416,29.2902,29.2416,29.2902,168500.0
2008-06-09 13:00:00,48.19,48.2,48.08,48.11,311700.0,29.2841,29.2902,29.2173,29.2355,311700.0
2008-06-09 13:30:00,48.11,48.12,47.98,48.01,348700.0,29.2355,29.2416,29.1565,29.1747,348700.0
2008-06-09 14:00:00,48.0,48.0,47.8,47.9,567400.0,29.1687,29.1687,29.0471,29.1079,567400.0
2008-06-09 14:30:00,47.9,48.02,47.82,47.84,223900.0,29.1079,29.1808,29.0593,29.0714,223900.0
2008-06-09 15:00:00,47.84,48.19,47.84,48.18,693500.0,29.0714,29.2841,29.0714,29.2781,693500.0
2008-06-09 15:30:00,48.18,48.27,48.03,48.17,812500.0,29.2781,29.3327,29.1869,29.272,812500.0
2008-06-10 09:30:00,47.75,48.07,47.5,47.63,398300.0,29.0168,29.2112,28.8648,28.9438,398300.0
2008-06-10 10:00:00,47.63,47.95,47.55,47.88,362900.0,28.9438,29.1383,28.8952,29.0958,362900.0
2008-06-10 10:30:00,47.88,47.9,47.73,47.85,243400.0,29.0958,29.1079,29.0046,29.0775,243400.0
2008-06-10 11:00:00,47.85,47.93,47.7,47.76,524700.0,29.0775,29.1261,28.9864,29.0228,524700.0
2008-06-10 11:30:00,47.76,48.11,47.75,48.01,366300.0,29.0228,29.2355,29.0168,29.1747,366300.0
2008-06-10 12:00:00,48.01,48.16,47.84,48.07,391100.0,29.1747,29.2659,29.0714,29.2112,391100.0
2008-06-10 12:30:00,48.09,48.22,48.03,48.19,137000.0,29.2234,29.3024,29.1869,29.2841,137000.0
2008-06-10 13:00:00,48.19,48.44,48.11,48.43,210800.0,29.2841,29.4361,29.2355,29.43,210800.0
2008-06-10 13:30:00,48.43,48.45,48.23,48.25,198600.0,29.43,29.4421,29.3084,29.3206,198600.0
2008-06-10 14:00:00,48.26,48.28,48.05,48.1,265100.0,29.3267,29.3388,29.1991,29.2294,265100.0
2008-06-10 14:30:00,48.1,48.13,48.01,48.1,395500.0,29.2294,29.2477,29.1747,29.2294,395500.0
2008-06-10 15:00:00,48.11,48.15,48.0,48.05,345500.0,29.2355,29.2598,29.1687,29.1991,345500.0
2008-06-10 15:30:00,48.05,48.13,47.95,47.95,474800.0,29.1991,29.2477,29.1383,29.1383,474800.0
2008-06-11 09:30:00,47.81,48.25,47.74,47.9,278600.0,29.0532,29.3206,29.0107,29.1079,278600.0
2008-06-11 10:00:00,47.9,47.95,47.51,47.57,274700.0,29.1079,29.1383,28.8709,28.9074,274700.0
2008-06-11 10:30:00,47.54,47.72,47.45,47.56,241900.0,28.8891,28.9985,28.8344,28.9013,241900.0
2008-06-11 11:00:00,47.56,47.66,47.4,47.41,194500.0,28.9013,28.9621,28.8041,28.8101,194500.0
2008-06-11 11:30:00,47.41,47.49,47.26,47.4,172500.0,28.8101,28.8588,28.719,28.8041,172500.0
2008-06-11 12:00:00,47.39,47.45,47.32,47.37,237600.0,28.798,28.8344,28.7554,28.7858,237600.0
2008-06-11 12:30:00,47.36,47.39,47.25,47.26,210400.0,28.7798,28.798,28.7129,28.719,210400.0
2008-06-11 13:00:00,47.27,47.37,47.25,47.32,184900.0,28.7251,28.7858,28.7129,28.7554,184900.0
2008-06-11 13:30:00,47.3,47.46,47.25,47.45,324200.0,28.7433,28.8405,28.7129,28.8344,324200.0
2008-06-11 14:00:00,47.45,47.63,47.32,47.49,299700.0,28.8344,28.9438,28.7554,28.8588,299700.0
2008-06-11 14:30:00,47.52,47.6,47.43,47.48,245200.0,28.877,28.9256,28.8223,28.8527,245200.0
2008-06-11 15:00:00,47.48,47.62,47.46,47.62,316400.0,28.8527,28.9378,28.8405,28.9378,316400.0
2008-06-11 15:30:00,47.62,47.62,47.33,47.4,573800.0,28.9378,28.9378,28.7615,28.8041,573800.0
2008-06-12 09:30:00,47.76,47.97,47.55,47.96,242400.0,29.0228,29.1504,28.8952,29.1444,242400.0
2008-06-12 10:00:00,47.96,48.02,47.81,47.88,179200.0,29.1444,29.1808,29.0532,29.0958,179200.0
2008-06-12 10:30:00,47.89,48.21,47.88,48.21,169600.0,29.1018,29.2963,29.0958,29.2963,169600.0
2008-06-12 11:00:00,48.21,48.32,48.21,48.27,461800.0,29.2963,29.3631,29.2963,29.3327,461800.0
2008-06-12 11:30:00,48.27,48.3,48.09,48.09,174700.0,29.3327,29.351,29.2234,29.2234,174700.0
2008-06-12 12:00:00,48.11,48.24,48.11,48.19,152300.0,29.2355,29.3145,29.2355,29.2841,152300.0
2008-06-12 12:30:00,48.19,48.22,48.08,48.13,199000.0,29.2841,29.3024,29.2173,29.2477,199000.0
2008-06-12 13:00:00,48.14,48.21,47.98,48.02,242400.0,29.2537,29.2963,29.1565,29.1808,242400.0
2008-06-12 13:30:00,48.02,48.05,47.84,47.91,292500.0,29.1808,29.1991,29.0714,29.114,292500.0
2008-06-12 14:00:00,47.91,48.0,47.85,47.86,296500.0,29.114,29.1687,29.0775,29.0836,296500.0
2008-06-12 14:30:00,47.86,47.94,47.81,47.84,279600.0,29.0836,29.1322,29.0532,29.0714,279600.0
2008-06-12 15:00:00,47.84,47.91,47.73,47.75,360100.0,29.0714,29.114,29.0046,29.0168,360100.0
2008-06-12 15:30:00,47.75,47.99,47.74,47.93,807300.0,29.0168,29.1626,29.0107,29.1261,807300.0
2008-06-13 09:30:00,47.92,48.24,47.92,48.08,521300.0,29.1201,29.3145,29.1201,29.2173,521300.0
2008-06-13 10:00:00,48.08,48.37,48.06,48.3,440600.0,29.2173,29.3935,29.2051,29.351,440600.0
2008-06-13 10:30:00,48.28,48.31,48.08,48.15,254600.0,29.3388,29.3571,29.2173,29.2598,254600.0
2008-06-13 11:00:00,48.16,48.27,48.11,48.22,214500.0,29.2659,29.3327,29.2355,29.3024,214500.0
2008-06-13 11:30:00,48.23,48.24,48.04,48.09,198800.0,29.3084,29.3145,29.193,29.2234,198800.0
2008-06-13 12:00:00,48.09,48.1,48.01,48.08,117800.0,29.2234,29.2294,29.1747,29.2173,117800.0
2008-06-13 12:30:00,48.09,48.2,47.99,48.01,156900.0,29.2234,29.2902,29.1626,29.1747,156900.0
2008-06-13 13:00:00,48.01,48.21,47.97,48.2,187300.0,29.1747,29.2963,29.1504,29.2902,187300.0
2008-06-13 13:30:00,48.2,48.21,48.01,48.05,141400.0,29.2902,29.2963,29.1747,29.1991,141400.0
2008-06-13 14:00:00,48.05,48.1,47.99,48.04,224500.0,29.1991,29.2294,29.1626,29.193,224500.0
2008-06-13 14:30:00,48.03,48.14,48.03,48.09,195900.0,29.1869,29.2537,29.1869,29.2234,195900.0
2008-06-13 15:00:00,48.08,48.13,48.03,48.04,259400.0,29.2173,29.2477,29.1869,29.193,259400.0
2008-06-13 15:30:00,48.05,48.35,47.99,48.35,903100.0,29.1991,29.3814,29.1626,29.3814,903100.0
2008-06-16 09:30:00,47.92,48.15,47.34,47.35,588300.0,29.1201,29.2598,28.7676,28.7737,588300.0
2008-06-16 10:00:00,47.35,47.45,47.19,47.43,484700.0,28.7737,28.8344,28.6765,28.8223,484700.0
2008-06-16 10:30:00,47.43,47.53,47.26,47.52,485500.0,28.8223,28.8831,28.719,28.877,485500.0
2008-06-16 11:00:00,47.51,47.98,47.38,47.51,607000.0,28.8709,29.1565,28.7919,28.8709,607000.0
2008-06-16 11:30:00,47.51,47.7,47.48,47.64,128300.0,28.8709,28.9864,28.8527,28.9499,128300.0
2008-06-16 12:00:00,47.64,47.71,47.6,47.66,154200.0,28.9499,28.9924,28.9256,28.9621,154200.0
2008-06-16 12:30:00,47.67,47.81,47.63,47.81,135900.0,28.9681,29.0532,28.9438,29.0532,135900.0
2008-06-16 13:00:00,47.8,48.17,47.8,48.17,326700.0,29.0471,29.272,29.0471,29.272,326700.0
2008-06-16 13:30:00,48.17,48.33,48.12,48.13,255700.0,29.272,29.3692,29.2416,29.2477,255700.0
2008-06-16 14:00:00,48.13,48.15,47.87,47.89,215600.0,29.2477,29.2598,29.0897,29.1018,215600.0
2008-06-16 14:30:00,47.89,48.02,47.88,47.94,162500.0,29.1018,29.1808,29.0958,29.1322,162500.0
2008-06-16 15:00:00,47.95,48.02,47.88,47.98,277500.0,29.1383,29.1808,29.0958,29.1565,277500.0
2008-06-16 15:30:00,47.98,48.0,47.81,47.89,392900.0,29.1565,29.1687,29.0532,29.1018,392900.0
2008-06-17 09:30:00,48.07,48.6,47.85,48.57,493100.0,29.2112,29.5333,29.0775,29.5151,493100.0
2008-06-17 10:00:00,48.58,48.59,48.32,48.38,350300.0,29.5211,29.5272,29.3631,29.3996,350300.0
2008-06-17 10:30:00,48.38,48.58,48.35,48.42,277400.0,29.3996,29.5211,29.3814,29.4239,277400.0
2008-06-17 11:00:00,48.42,48.48,48.37,48.44,218500.0,29.4239,29.4604,29.3935,29.4361,218500.0
2008-06-17 11:30:00,48.42,48.46,48.3,48.33,187000.0,29.4239,29.4482,29.351,29.3692,187000.0
2008-06-17 12:00:00,48.33,48.34,48.16,48.16,127400.0,29.3692,29.3753,29.2659,29.2659,127400.0
2008-06-17 12:30:00,48.19,48.21,48.02,48.03,109800.0,29.2841,29.2963,29.1808,29.1869,109800.0
2008-06-17 13:00:00,48.03,48.12,47.98,48.05,103200.0,29.1869,29.2416,29.1565,29.1991,103200.0
2008-06-17 13:30:00,48.06,48.1,48.01,48.03,103400.0,29.2051,29.2294,29.1747,29.1869,103400.0
2008-06-17 14:00:00,48.02,48.04,47.84,47.86,179800.0,29.1808,29.193,29.0714,29.0836,179800.0
2008-06-17 14:30:00,47.85,47.97,47.83,47.92,189800.0,29.0775,29.1504,29.0654,29.1201,189800.0
2008-06-17 15:00:00,47.92,47.97,47.8,47.81,344600.0,29.1201,29.1504,29.0471,29.0532,344600.0
2008-06-17 15:30:00,47.81,47.9,47.74,47.78,577000.0,29.0532,29.1079,29.0107,29.035,577000.0
2008-06-18 09:30:00,47.7,48.0,47.63,47.7,390500.0,28.9864,29.1687,28.9438,28.9864,390500.0
2008-06-18 10:00:00,47.7,47.83,47.68,47.72,288600.0,28.9864,29.0654,28.9742,28.9985,288600.0
2008-06-18 10:30:00,47.7,47.76,47.52,47.64,261400.0,28.9864,29.0228,28.877,28.9499,261400.0
2008-06-18 11:00:00,47.64,47.86,47.59,47.71,117200.0,28.9499,29.0836,28.9195,28.9924,117200.0
2008-06-18 11:30:00,47.71,47.79,47.63,47.65,114500.0,28.9924,29.0411,28.9438,28.956,114500.0
2008-06-18 12:00:00,47.64,47.7,47.57,47.7,89700.0,28.9499,28.9864,28.9074,28.9864,89700.0
2008-06-18 12:30:00,47.7,47.82,47.59,47.64,158400.0,28.9864,29.0593,28.9195,28.9499,158400.0
2008-06-18 13:00:00,47.63,47.63,47.25,47.27,272400.0,28.9438,28.9438,28.7129,28.7251,272400.0
2008-06-18 13:30:00,47.26,47.38,47.22,47.26,211400.0,28.719,28.7919,28.6947,28.719,211400.0
2008-06-18 14:00:00,47.26,47.37,47.09,47.13,232400.0,28.719,28.7858,28.6157,28.64,232400.0
2008-06-18 14:30:00,47.12,47.29,47.1,47.27,204800.0,28.6339,28.7372,28.6218,28.7251,204800.0
2008-06-18 15:00:00,47.28,47.36,47.15,47.24,404500.0,28.7311,28.7798,28.6521,28.7068,404500.0
2008-06-18 15:30:00,47.24,47.24,46.9,46.96,1020300.0,28.7068,28.7068,28.5002,28.5367,1020300.0
2008-06-19 09:30:00,47.04,47.07,46.72,46.8,579000.0,28.5853,28.6035,28.3908,28.4395,579000.0
2008-06-19 10:00:00,46.8,46.93,46.63,46.82,423400.0,28.4395,28.5185,28.3361,28.4516,423400.0
2008-06-19 10:30:00,46.83,46.99,46.72,46.96,451800.0,28.4577,28.5549,28.3908,28.5367,451800.0
2008-06-19 11:00:00,46.96,47.43,46.95,47.33,851900.0,28.5367,28.8223,28.5306,28.7615,851900.0
2008-06-19 11:30:00,47.33,47.57,47.28,47.49,485100.0,28.7615,28.9074,28.7311,28.8588,485100.0
2008-06-19 12:00:00,47.49,47.6,47.45,47.59,620700.0,28.8588,28.9256,28.8344,28.9195,620700.0
2008-06-19 12:30:00,47.58,47.64,47.35,47.39,442800.0,28.9134,28.9499,28.7737,28.798,442800.0
2008-06-19 13:00:00,47.38,47.42,47.27,47.42,545800.0,28.7919,28.8162,28.7251,28.8162,545800.0
2008-06-19 13:30:00,47.41,47.55,47.39,47.51,373500.0,28.8101,28.8952,28.798,28.8709,373500.0
2008-06-19 14:00:00,47.51,47.61,47.45,47.59,320500.0,28.8709,28.9317,28.8344,28.9195,320500.0
2008-06-19 14:30:00,47.58,47.8,47.57,47.8,471900.0,28.9134,29.0471,28.9074,29.0471,471900.0
2008-06-19 15:00:00,47.8,48.0,47.79,47.96,822300.0,29.0471,29.1687,29.0411,29.1444,822300.0
2008-06-19 15:30:00,47.97,48.03,47.68,47.76,1009300.0,29.1504,29.1869,28.9742,29.0228,1009300.0
2008-06-20 09:30:00,47.34,48.28,47.0,47.25,1719400.0,28.7676,29.3388,28.561,28.7129,1719400.0
2008-06-20 10:00:00,47.23,47.52,47.16,47.24,619400.0,28.7008,28.877,28.6582,28.7068,619400.0
2008-06-20 10:30:00,47.25,47.31,47.15,47.26,299600.0,28.7129,28.7494,28.6521,28.719,299600.0
2008-06-20 11:00:00,47.25,47.4,47.14,47.22,291400.0,28.7129,28.8041,28.6461,28.6947,291400.0
2008-06-20 11:30:00,47.22,47.24,47.05,47.13,255000.0,28.6947,28.7068,28.5914,28.64,255000.0
2008-06-20 12:00:00,47.14,47.16,47.05,47.08,117100.0,28.6461,28.6582,28.5914,28.6096,117100.0
2008-06-20 12:30:00,47.08,47.11,46.97,46.99,267500.0,28.6096,28.6278,28.5428,28.5549,267500.0
2008-06-20 13:00:00,47.0,47.1,46.95,47.1,367200.0,28.561,28.6218,28.5306,28.6218,367200.0
2008-06-20 13:30:00,47.09,47.13,46.91,46.91,379800.0,28.6157,28.64,28.5063,28.5063,379800.0
2008-06-20 14:00:00,46.92,46.96,46.85,46.9,361200.0,28.5124,28.5367,28.4698,28.5002,361200.0
2008-06-20 14:30:00,46.9,46.92,46.75,46.77,343300.0,28.5002,28.5124,28.4091,28.4212,343300.0
2008-06-20 15:00:00,46.78,47.0,46.73,47.0,594900.0,28.4273,28.561,28.3969,28.561,594900.0
2008-06-20 15:30:00,46.99,47.08,46.91,46.95,1088600.0,28.5549,28.6096,28.5063,28.5306,1088600.0
2008-06-23 09:30:00,47.04,47.55,47.01,47.53,366900.0,28.5853,28.8952,28.5671,28.8831,366900.0
2008-06-23 10:00:00,47.54,47.55,47.35,47.41,529500.0,28.8891,28.8952,28.7737,28.8101,529500.0
2008-06-23 10:30:00,47.4,47.52,47.4,47.42,396100.0,28.8041,28.877,28.8041,28.8162,396100.0
2008-06-23 11:00:00,47.42,47.5,47.4,47.49,434300.0,28.8162,28.8648,28.8041,28.8588,434300.0
2008-06-23 11:30:00,47.49,47.6,47.46,47.58,442800.0,28.8588,28.9256,28.8405,28.9134,442800.0
2008-06-23 12:00:00,47.59,47.66,47.55,47.6,184100.0,28.9195,28.9621,28.8952,28.9256,184100.0
2008-06-23 12:30:00,47.6,47.71,47.59,47.69,204100.0,28.9256,28.9924,28.9195,28.9803,204100.0
2008-06-23 13:00:00,47.69,47.74,47.57,47.68,216000.0,28.9803,29.0107,28.9074,28.9742,216000.0
2008-06-23 13:30:00,47.68,47.73,47.53,47.56,354900.0,28.9742,29.0046,28.8831,28.9013,354900.0
2008-06-23 14:00:00,47.56,47.63,47.49,47.5,422400.0,28.9013,28.9438,28.8588,28.8648,422400.0
2008-06-23 14:30:00,47.51,47.64,47.5,47.63,219700.0,28.8709,28.9499,28.8648,28.9438,219700.0
2008-06-23 15:00:00,47.62,47.62,47.48,47.59,381100.0,28.9378,28.9378,28.8527,28.9195,381100.0
2008-06-23 15:30:00,47.59,47.68,47.51,47.65,733100.0,28.9195,28.9742,28.8709,28.956,733100.0
2008-06-24 09:30:00,46.96,47.1,46.27,46.27,2126800.0,28.5367,28.6218,28.1174,28.1174,2126800.0
2008-06-24 10:00:00,46.27,46.47,45.97,46.34,891200.0,28.1174,28.2389,27.9351,28.1599,891200.0
2008-06-24 10:30:00,46.35,46.57,46.26,46.56,546300.0,28.166,28.2997,28.1113,28.2936,546300.0
2008-06-24 11:00:00,46.55,46.78,46.45,46.59,601600.0,28.2875,28.4273,28.2268,28.3118,601600.0
2008-06-24 11:30:00,46.58,46.66,46.51,46.65,445700.0,28.3058,28.3544,28.2632,28.3483,445700.0
2008-06-24 12:00:00,46.64,46.73,46.52,46.73,398500.0,28.3422,28.3969,28.2693,28.3969,398500.0
2008-06-24 12:30:00,46.72,46.77,46.59,46.63,201200.0,28.3908,28.4212,28.3118,28.3361,201200.0
2008-06-24 13:00:00,46.62,46.7,46.55,46.68,174300.0,28.3301,28.3787,28.2875,28.3665,174300.0
2008-06-24 13:30:00,46.68,46.7,46.62,46.63,246000.0,28.3665,28.3787,28.3301,28.3361,246000.0
2008-06-24 14:00:00,46.64,46.71,46.58,46.67,248600.0,28.3422,28.3848,28.3058,28.3605,248600.0
2008-06-24 14:30:00,46.68,46.77,46.64,46.7,528000.0,28.3665,28.4212,28.3422,28.3787,528000.0
2008-06-24 15:00:00,46.7,46.87,46.69,46.87,753500.0,28.3787,28.482,28.3726,28.482,753500.0
2008-06-24 15:30:00,46.87,47.06,46.74,47.0,1586700.0,28.482,28.5975,28.403,28.561,1586700.0
2008-06-25 09:30:00,47.03,47.33,46.8,47.16,483800.0,28.5792,28.7615,28.4395,28.6582,483800.0
2008-06-25 10:00:00,47.16,47.26,47.01,47.09,487000.0,28.6582,28.719,28.5671,28.6157,487000.0
2008-06-25 10:30:00,47.09,47.47,47.07,47.41,393000.0,28.6157,28.8466,28.6035,28.8101,393000.0
2008-06-25 11:00:00,47.42,47.42,47.25,47.33,385800.0,28.8162,28.8162,28.7129,28.7615,385800.0
2008-06-25 11:30:00,47.32,47.4,47.22,47.26,400200.0,28.7554,28.8041,28.6947,28.719,400200.0
2008-06-25 12:00:00,47.27,47.28,46.99,47.0,353600.0,28.7251,28.7311,28.5549,28.561,353600.0
2008-06-25 12:30:00,47.0,47.12,46.89,47.01,197200.0,28.561,28.6339,28.4941,28.5671,197200.0
2008-06-25 13:00:00,47.01,47.07,46.98,47.07,175300.0,28.5671,28.6035,28.5488,28.6035,175300.0
2008-06-25 13:30:00,47.06,47.08,46.99,46.99,160700.0,28.5975,28.6096,28.5549,28.5549,160700.0
2008-06-25 14:00:00,46.99,47.4,46.99,47.28,500700.0,28.5549,28.8041,28.5549,28.7311,500700.0
2008-06-25 14:30:00,47.29,47.36,47.13,47.19,654400.0,28.7372,28.7798,28.64,28.6765,654400.0
2008-06-25 15:00:00,47.18,47.32,47.08,47.18,766900.0,28.6704,28.7554,28.6096,28.6704,766900.0
2008-06-25 15:30:00,47.18,47.18,47.0,47.04,821100.0,28.6704,28.6704,28.561,28.5853,821100.0
2008-06-26 09:30:00,46.56,46.81,45.97,46.54,781200.0,28.2936,28.4455,27.9351,28.2815,781200.0
2008-06-26 10:00:00,46.54,46.69,46.36,46.58,453700.0,28.2815,28.3726,28.1721,28.3058,453700.0
2008-06-26 10:30:00,46.57,46.58,46.35,46.38,277000.0,28.2997,28.3058,28.166,28.1842,277000.0
2008-06-26 11:00:00,46.37,46.52,46.28,46.49,400100.0,28.1782,28.2693,28.1235,28.2511,400100.0
2008-06-26 11:30:00,46.49,46.66,46.46,46.58,288100.0,28.2511,28.3544,28.2328,28.3058,288100.0
2008-06-26 12:00:00,46.58,46.59,46.31,46.34,197000.0,28.3058,28.3118,28.1417,28.1599,197000.0
2008-06-26 12:30:00,46.34,46.36,46.27,46.29,184800.0,28.1599,28.1721,28.1174,28.1295,184800.0
2008-06-26 13:00:00,46.3,46.44,46.25,46.35,451400.0,28.1356,28.2207,28.1052,28.166,451400.0
2008-06-26 13:30:00,46.35,46.54,46.34,46.53,227500.0,28.166,28.2815,28.1599,28.2754,227500.0
2008-06-26 14:00:00,46.54,46.54,46.19,46.21,425300.0,28.2815,28.2815,28.0688,28.0809,425300.0
2008-06-26 14:30:00,46.21,46.24,46.1,46.15,525000.0,28.0809,28.0992,28.0141,28.0445,525000.0
2008-06-26 15:00:00,46.15,46.25,46.14,46.2,590800.0,28.0445,28.1052,28.0384,28.0748,590800.0
2008-06-26 15:30:00,46.19,46.23,45.96,46.0,1175000.0,28.0688,28.0931,27.929,27.9533,1175000.0
2008-06-27 09:30:00,46.0,46.22,45.95,46.08,481200.0,27.9533,28.087,27.9229,28.0019,481200.0
2008-06-27 10:00:00,46.08,46.31,46.06,46.18,400700.0,28.0019,28.1417,27.9898,28.0627,400700.0
2008-06-27 10:30:00,46.18,46.27,45.92,45.98,359200.0,28.0627,28.1174,27.9047,27.9412,359200.0
2008-06-27 11:00:00,45.98,46.18,45.92,46.17,330200.0,27.9412,28.0627,27.9047,28.0566,330200.0
2008-06-27 11:30:00,46.17,46.2,46.05,46.08,307200.0,28.0566,28.0748,27.9837,28.0019,307200.0
2008-06-27 12:00:00,46.08,46.22,46.05,46.1,215300.0,28.0019,28.087,27.9837,28.0141,215300.0
2008-06-27 12:30:00,46.1,46.17,46.0,46.12,312600.0,28.0141,28.0566,27.9533,28.0262,312600.0
2008-06-27 13:00:00,46.11,46.13,46.0,46.02,318300.0,28.0202,28.0323,27.9533,27.9655,318300.0
2008-06-27 13:30:00,46.02,46.06,45.85,45.94,246600.0,27.9655,27.9898,27.8622,27.9168,246600.0
2008-06-27 14:00:00,45.94,46.06,45.89,45.99,298100.0,27.9168,27.9898,27.8865,27.9472,298100.0
2008-06-27 14:30:00,45.99,46.04,45.93,46.04,310200.0,27.9472,27.9776,27.9108,27.9776,310200.0
2008-06-27 15:00:00,46.04,46.05,45.81,45.81,353200.0,27.9776,27.9837,27.8379,27.8379,353200.0
2008-06-27 15:30:00,45.8,45.88,45.57,45.61,958800.0,27.8318,27.8804,27.692,27.7163,958800.0
2008-06-30 09:30:00,45.77,45.83,45.36,45.71,397800.0,27.8135,27.85,27.5644,27.7771,397800.0
2008-06-30 10:00:00,45.71,45.91,45.59,45.87,264400.0,27.7771,27.8986,27.7042,27.8743,264400.0
2008-06-30 10:30:00,45.87,46.12,45.86,46.1,333000.0,27.8743,28.0262,27.8682,28.0141,333000.0
2008-06-30 11:00:00,46.1,46.42,46.0,46.42,301200.0,28.0141,28.2085,27.9533,28.2085,301200.0
2008-06-30 11:30:00,46.42,46.5,46.33,46.48,267500.0,28.2085,28.2572,28.1538,28.245,267500.0
2008-06-30 12:00:00,46.48,46.55,46.4,46.41,292400.0,28.245,28.2875,28.1964,28.2025,292400.0
2008-06-30 12:30:00,46.41,46.41,46.14,46.33,139100.0,28.2025,28.2025,28.0384,28.1538,139100.0
2008-06-30 13:00:00,46.32,46.37,46.18,46.21,124500.0,28.1478,28.1782,28.0627,28.0809,124500.0
2008-06-30 13:30:00,46.22,46.3,46.09,46.26,157700.0,28.087,28.1356,28.008,28.1113,157700.0
2008-06-30 14:00:00,46.25,46.36,46.12,46.35,256100.0,28.1052,28.1721,28.0262,28.166,256100.0
2008-06-30 14:30:00,46.35,46.37,46.22,46.25,318900.0,28.166,28.1782,28.087,28.1052,318900.0
2008-06-30 15:00:00,46.25,46.34,46.18,46.2,567500.0,28.1052,28.1599,28.0627,28.0748,567500.0
2008-06-30 15:30:00,46.2,46.35,46.09,46.12,1179600.0,28.0748,28.166,28.008,28.0262,1179600.0
2008-07-01 09:30:00,45.73,45.83,45.52,45.66,603400.0,27.7892,27.85,27.6616,27.7467,603400.0
2008-07-01 10:00:00,45.66,46.15,45.66,46.11,606700.0,27.7467,28.0445,27.7467,28.0202,606700.0
2008-07-01 10:30:00,46.11,46.38,46.08,46.36,313900.0,28.0202,28.1842,28.0019,28.1721,313900.0
2008-07-01 11:00:00,46.35,46.44,46.23,46.27,444400.0,28.166,28.2207,28.0931,28.1174,444400.0
2008-07-01 11:30:00,46.27,46.33,46.2,46.2,252700.0,28.1174,28.1538,28.0748,28.0748,252700.0
2008-07-01 12:00:00,46.2,46.22,45.87,46.0,583600.0,28.0748,28.087,27.8743,27.9533,583600.0
2008-07-01 12:30:00,46.0,46.07,45.85,45.87,371800.0,27.9533,27.9958,27.8622,27.8743,371800.0
2008-07-01 13:00:00,45.86,45.95,45.77,45.84,226900.0,27.8682,27.9229,27.8135,27.8561,226900.0
2008-07-01 13:30:00,45.84,46.0,45.66,45.99,349100.0,27.8561,27.9533,27.7467,27.9472,349100.0
2008-07-01 14:00:00,45.99,46.08,45.86,45.88,452300.0,27.9472,28.0019,27.8682,27.8804,452300.0
2008-07-01 14:30:00,45.86,46.03,45.86,45.94,329400.0,27.8682,27.9715,27.8682,27.9168,329400.0
2008-07-01 15:00:00,45.93,46.12,45.87,46.09,455000.0,27.9108,28.0262,27.8743,28.008,455000.0
2008-07-01 15:30:00,46.09,46.19,46.04,46.07,1021700.0,28.008,28.0688,27.9776,27.9958,1021700.0
2008-07-02 09:30:00,46.1,46.51,45.91,46.32,497200.0,28.0141,28.2632,27.8986,28.1478,497200.0
2008-07-02 10:00:00,46.33,46.58,46.31,46.43,394500.0,28.1538,28.3058,28.1417,28.2146,394500.0
2008-07-02 10:30:00,46.43,46.6,46.37,46.58,370700.0,28.2146,28.3179,28.1782,28.3058,370700.0
2008-07-02 11:00:00,46.58,46.69,46.42,46.51,230300.0,28.3058,28.3726,28.2085,28.2632,230300.0
2008-07-02 11:30:00,46.51,46.55,46.36,46.42,199400.0,28.2632,28.2875,28.1721,28.2085,199400.0
2008-07-02 12:00:00,46.42,46.48,46.25,46.31,113000.0,28.2085,28.245,28.1052,28.1417,113000.0
2008-07-02 12:30:00,46.32,46.55,46.3,46.49,130700.0,28.1478,28.2875,28.1356,28.2511,130700.0
2008-07-02 13:00:00,46.48,46.49,46.28,46.3,216700.0,28.245,28.2511,28.1235,28.1356,216700.0
2008-07-02 13:30:00,46.3,46.33,46.19,46.24,225900.0,28.1356,28.1538,28.0688,28.0992,225900.0
2008-07-02 14:00:00,46.24,46.29,46.09,46.11,308500.0,28.0992,28.1295,28.008,28.0202,308500.0
2008-07-02 14:30:00,46.11,46.35,46.1,46.26,366900.0,28.0202,28.166,28.0141,28.1113,366900.0
2008-07-02 15:00:00,46.25,46.33,46.19,46.21,305300.0,28.1052,28.1538,28.0688,28.0809,305300.0
2008-07-02 15:30:00,46.22,46.22,45.97,46.07,1004200.0,28.087,28.087,27.9351,27.9958,1004200.0
2008-07-03 09:00:00,46.2,46.2,46.2,46.2,200.0,28.0748,28.0748,28.0748,28.0748,200.0
2008-07-03 09:30:00,46.38,46.73,46.35,46.62,676000.0,28.1842,28.3969,28.166,28.3301,676000.0
2008-07-03 10:00:00,46.61,46.75,46.43,46.73,473600.0,28.324,28.4091,28.2146,28.3969,473600.0
2008-07-03 10:30:00,46.7,46.73,46.31,46.37,529500.0,28.3787,28.3969,28.1417,28.1782,529500.0
2008-07-03 11:00:00,46.35,46.75,46.35,46.73,516300.0,28.166,28.4091,28.166,28.3969,516300.0
2008-07-03 11:30:00,46.73,46.95,46.72,46.88,544200.0,28.3969,28.5306,28.3908,28.4881,544200.0
2008-07-03 12:00:00,46.87,46.93,46.83,46.92,420700.0,28.482,28.5185,28.4577,28.5124,420700.0
2008-07-03 12:30:00,46.92,47.1,46.9,47.01,858200.0,28.5124,28.6218,28.5002,28.5671,858200.0
2008-07-07 09:30:00,46.91,47.12,46.6,46.76,968400.0,28.5063,28.6339,28.3179,28.4151,968400.0
2008-07-07 10:00:00,46.75,46.76,46.42,46.52,313800.0,28.4091,28.4151,28.2085,28.2693,313800.0
2008-07-07 10:30:00,46.52,46.54,46.37,46.49,470300.0,28.2693,28.2815,28.1782,28.2511,470300.0
2008-07-07 11:00:00,46.49,46.59,46.37,46.37,513600.0,28.2511,28.3118,28.1782,28.1782,513600.0
2008-07-07 11:30:00,46.37,46.42,46.19,46.21,470200.0,28.1782,28.2085,28.0688,28.0809,470200.0
2008-07-07 12:00:00,46.21,46.51,46.2,46.38,540000.0,28.0809,28.2632,28.0748,28.1842,540000.0
2008-07-07 12:30:00,46.38,46.53,46.32,46.35,252400.0,28.1842,28.2754,28.1478,28.166,252400.0
2008-07-07 13:00:00,46.37,46.37,45.97,45.97,258300.0,28.1782,28.1782,27.9351,27.9351,258300.0
2008-07-07 13:30:00,45.97,46.04,45.92,46.03,280800.0,27.9351,27.9776,27.9047,27.9715,280800.0
2008-07-07 14:00:00,46.04,46.13,45.93,46.1,283200.0,27.9776,28.0323,27.9108,28.0141,283200.0
2008-07-07 14:30:00,46.1,46.16,45.99,46.09,235400.0,28.0141,28.0505,27.9472,28.008,235400.0
2008-07-07 15:00:00,46.09,46.38,46.03,46.37,398800.0,28.008,28.1842,27.9715,28.1782,398800.0
2008-07-07 15:30:00,46.37,46.44,46.18,46.2,767100.0,28.1782,28.2207,28.0627,28.0748,767100.0
2008-07-08 09:30:00,46.18,47.37,46.1,47.37,914200.0,28.0627,28.7858,28.0141,28.7858,914200.0
2008-07-08 10:00:00,47.36,47.96,47.35,47.92,894400.0,28.7798,29.1444,28.7737,29.1201,894400.0
2008-07-08 10:30:00,47.92,48.0,47.61,47.95,640100.0,29.1201,29.1687,28.9317,29.1383,640100.0
2008-07-08 11:00:00,47.95,48.27,47.89,48.27,516600.0,29.1383,29.3327,29.1018,29.3327,516600.0
2008-07-08 11:30:00,48.28,48.47,48.16,48.45,543300.0,29.3388,29.4543,29.2659,29.4421,543300.0
2008-07-08 12:00:00,48.45,48.47,48.17,48.25,442500.0,29.4421,29.4543,29.272,29.3206,442500.0
2008-07-08 12:30:00,48.25,48.43,48.13,48.43,397500.0,29.3206,29.43,29.2477,29.43,397500.0
2008-07-08 13:00:00,48.43,48.62,48.25,48.27,493700.0,29.43,29.5454,29.3206,29.3327,493700.0
2008-07-08 13:30:00,48.27,48.28,47.91,47.91,589400.0,29.3327,29.3388,29.114,29.114,589400.0
2008-07-08 14:00:00,47.91,48.05,47.82,48.02,635500.0,29.114,29.1991,29.0593,29.1808,635500.0
2008-07-08 14:30:00,48.03,48.26,48.03,48.26,700100.0,29.1869,29.3267,29.1869,29.3267,700100.0
2008-07-08 15:00:00,48.25,48.38,48.18,48.28,861800.0,29.3206,29.3996,29.2781,29.3388,861800.0
2008-07-08 15:30:00,48.27,48.52,48.22,48.4,1231900.0,29.3327,29.4847,29.3024,29.4117,1231900.0
2008-07-09 09:30:00,48.61,48.84,48.24,48.79,691200.0,29.5394,29.6791,29.3145,29.6487,691200.0
2008-07-09 10:00:00,48.8,49.25,48.72,49.13,621800.0,29.6548,29.9283,29.6062,29.8554,621800.0
2008-07-09 10:30:00,49.13,49.24,48.78,49.23,451300.0,29.8554,29.9222,29.6427,29.9161,451300.0
2008-07-09 11:00:00,49.23,49.45,49.13,49.42,783900.0,29.9161,30.0498,29.8554,30.0316,783900.0
2008-07-09 11:30:00,49.43,49.46,49.11,49.26,592100.0,30.0377,30.0559,29.8432,29.9343,592100.0
2008-07-09 12:00:00,49.26,49.26,49.14,49.18,353400.0,29.9343,29.9343,29.8614,29.8857,353400.0
2008-07-09 12:30:00,49.18,49.18,49.01,49.08,317500.0,29.8857,29.8857,29.7824,29.825,317500.0
2008-07-09 13:00:00,49.1,49.1,48.87,48.98,291200.0,29.8371,29.8371,29.6974,29.7642,291200.0
2008-07-09 13:30:00,48.98,49.02,48.76,48.89,232800.0,29.7642,29.7885,29.6305,29.7095,232800.0
2008-07-09 14:00:00,48.89,48.89,48.69,48.73,241300.0,29.7095,29.7095,29.588,29.6123,241300.0
2008-07-09 14:30:00,48.75,48.79,48.62,48.66,302200.0,29.6244,29.6487,29.5454,29.5697,302200.0
2008-07-09 15:00:00,48.65,48.81,48.55,48.78,382500.0,29.5637,29.6609,29.5029,29.6427,382500.0
2008-07-09 15:30:00,48.78,48.82,48.38,48.38,744400.0,29.6427,29.667,29.3996,29.3996,744400.0
2008-07-10 09:30:00,48.28,48.92,48.05,48.84,500900.0,29.3388,29.7277,29.1991,29.6791,500900.0
2008-07-10 10:00:00,48.85,48.92,47.83,47.91,1612400.0,29.6852,29.7277,29.0654,29.114,1612400.0
2008-07-10 10:30:00,47.9,47.93,47.65,47.69,395700.0,29.1079,29.1261,28.956,28.9803,395700.0
2008-07-10 11:00:00,47.68,47.77,47.54,47.57,405400.0,28.9742,29.0289,28.8891,28.9074,405400.0
2008-07-10 11:30:00,47.58,47.97,47.57,47.9,415000.0,28.9134,29.1504,28.9074,29.1079,415000.0
2008-07-10 12:00:00,47.9,48.01,47.81,47.91,208900.0,29.1079,29.1747,29.0532,29.114,208900.0
2008-07-10 12:30:00,47.92,47.94,47.84,47.93,320200.0,29.1201,29.1322,29.0714,29.1261,320200.0
2008-07-10 13:00:00,47.92,48.31,47.9,48.19,522500.0,29.1201,29.3571,29.1079,29.2841,522500.0
2008-07-10 13:30:00,48.2,48.32,48.08,48.08,273000.0,29.2902,29.3631,29.2173,29.2173,273000.0
2008-07-10 14:00:00,48.08,48.12,47.7,47.74,359000.0,29.2173,29.2416,28.9864,29.0107,359000.0
2008-07-10 14:30:00,47.75,47.95,47.66,47.82,439100.0,29.0168,29.1383,28.9621,29.0593,439100.0
2008-07-10 15:00:00,47.82,48.07,47.8,47.97,562500.0,29.0593,29.2112,29.0471,29.1504,562500.0
2008-07-10 15:30:00,47.94,48.22,47.86,48.18,952000.0,29.1322,29.3024,29.0836,29.2781,952000.0
2008-07-11 09:30:00,47.52,47.85,47.08,47.72,449300.0,28.877,29.0775,28.6096,28.9985,449300.0
2008-07-11 10:00:00,47.71,47.75,47.2,47.29,410300.0,28.9924,29.0168,28.6825,28.7372,410300.0
2008-07-11 10:30:00,47.28,47.34,46.93,47.25,344800.0,28.7311,28.7676,28.5185,28.7129,344800.0
2008-07-11 11:00:00,47.25,47.44,47.14,47.27,254700.0,28.7129,28.8284,28.6461,28.7251,254700.0
2008-07-11 11:30:00,47.28,47.55,47.14,47.55,242100.0,28.7311,28.8952,28.6461,28.8952,242100.0
2008-07-11 12:00:00,47.55,47.59,47.31,47.51,141700.0,28.8952,28.9195,28.7494,28.8709,141700.0
2008-07-11 12:30:00,47.51,47.62,47.36,47.42,158700.0,28.8709,28.9378,28.7798,28.8162,158700.0
2008-07-11 13:00:00,47.41,47.6,47.3,47.57,140500.0,28.8101,28.9256,28.7433,28.9074,140500.0
2008-07-11 13:30:00,47.55,47.62,47.49,47.54,201100.0,28.8952,28.9378,28.8588,28.8891,201100.0
2008-07-11 14:00:00,47.53,47.63,47.33,47.37,248400.0,28.8831,28.9438,28.7615,28.7858,248400.0
2008-07-11 14:30:00,47.35,47.87,47.34,47.78,348800.0,28.7737,29.0897,28.7676,29.035,348800.0
2008-07-11 15:00:00,47.77,48.03,47.46,47.49,489900.0,29.0289,29.1869,28.8405,28.8588,489900.0
2008-07-11 15:30:00,47.49,47.89,47.42,47.68,745600.0,28.8588,29.1018,28.8162,28.9742,745600.0
2008-07-14 09:30:00,48.15,48.5,48.0,48.38,699400.0,29.2598,29.4725,29.1687,29.3996,699400.0
2008-07-14 10:00:00,48.37,48.61,48.18,48.24,390700.0,29.3935,29.5394,29.2781,29.3145,390700.0
2008-07-14 10:30:00,48.24,48.41,48.19,48.37,268900.0,29.3145,29.4178,29.2841,29.3935,268900.0
2008-07-14 11:00:00,48.36,48.47,48.21,48.39,277300.0,29.3874,29.4543,29.2963,29.4057,277300.0
2008-07-14 11:30:00,48.37,48.39,48.03,48.08,443300.0,29.3935,29.4057,29.1869,29.2173,443300.0
2008-07-14 12:00:00,48.07,48.28,48.0,48.26,289200.0,29.2112,29.3388,29.1687,29.3267,289200.0
2008-07-14 12:30:00,48.26,48.34,48.17,48.17,186500.0,29.3267,29.3753,29.272,29.272,186500.0
2008-07-14 13:00:00,48.16,48.32,48.07,48.31,206600.0,29.2659,29.3631,29.2112,29.3571,206600.0
2008-07-14 13:30:00,48.3,48.5,48.21,48.44,186100.0,29.351,29.4725,29.2963,29.4361,186100.0
2008-07-14 14:00:00,48.44,48.53,48.32,48.34,257300.0,29.4361,29.4907,29.3631,29.3753,257300.0
2008-07-14 14:30:00,48.33,48.4,48.19,48.25,348100.0,29.3692,29.4117,29.2841,29.3206,348100.0
2008-07-14 15:00:00,48.24,48.29,48.2,48.25,800200.0,29.3145,29.3449,29.2902,29.3206,800200.0
2008-07-14 15:30:00,48.25,48.27,47.95,48.02,1081500.0,29.3206,29.3327,29.1383,29.1808,1081500.0
2008-07-15 09:30:00,47.54,48.34,47.54,48.19,734800.0,28.8891,29.3753,28.8891,29.2841,734800.0
2008-07-15 10:00:00,48.21,48.31,47.87,47.98,547000.0,29.2963,29.3571,29.0897,29.1565,547000.0
2008-07-15 10:30:00,47.98,48.22,47.77,48.13,456300.0,29.1565,29.3024,29.0289,29.2477,456300.0
2008-07-15 11:00:00,48.14,48.28,48.06,48.17,621800.0,29.2537,29.3388,29.2051,29.272,621800.0
2008-07-15 11:30:00,48.17,48.25,48.03,48.1,281700.0,29.272,29.3206,29.1869,29.2294,281700.0
2008-07-15 12:00:00,48.09,48.24,48.08,48.16,340900.0,29.2234,29.3145,29.2173,29.2659,340900.0
2008-07-15 12:30:00,48.18,48.26,47.95,48.25,385400.0,29.2781,29.3267,29.1383,29.3206,385400.0
2008-07-15 13:00:00,48.25,48.29,48.0,48.03,628000.0,29.3206,29.3449,29.1687,29.1869,628000.0
2008-07-15 13:30:00,48.02,48.27,47.95,48.25,374300.0,29.1808,29.3327,29.1383,29.3206,374300.0
2008-07-15 14:00:00,48.25,48.28,48.16,48.25,851200.0,29.3206,29.3388,29.2659,29.3206,851200.0
2008-07-15 14:30:00,48.25,48.26,48.2,48.24,858600.0,29.3206,29.3267,29.2902,29.3145,858600.0
2008-07-15 15:00:00,48.25,48.26,48.11,48.17,786700.0,29.3206,29.3267,29.2355,29.272,786700.0
2008-07-15 15:30:00,48.17,48.25,48.09,48.12,932500.0,29.272,29.3206,29.2234,29.2416,932500.0
2008-07-16 09:30:00,48.32,48.5,47.92,48.26,579300.0,29.3631,29.4725,29.1201,29.3267,579300.0
2008-07-16 10:00:00,48.26,48.26,47.73,47.98,366900.0,29.3267,29.3267,29.0046,29.1565,366900.0
2008-07-16 10:30:00,47.98,48.28,47.96,48.18,801800.0,29.1565,29.3388,29.1444,29.2781,801800.0
2008-07-16 11:00:00,48.18,48.26,48.01,48.06,314100.0,29.2781,29.3267,29.1747,29.2051,314100.0
2008-07-16 11:30:00,48.05,48.08,47.78,47.87,325000.0,29.1991,29.2173,29.035,29.0897,325000.0
2008-07-16 12:00:00,47.86,48.25,47.82,48.25,341500.0,29.0836,29.3206,29.0593,29.3206,341500.0
2008-07-16 12:30:00,48.24,48.25,48.12,48.21,143400.0,29.3145,29.3206,29.2416,29.2963,143400.0
2008-07-16 13:00:00,48.2,48.26,48.16,48.2,688600.0,29.2902,29.3267,29.2659,29.2902,688600.0
2008-07-16 13:30:00,48.19,48.24,48.1,48.2,228300.0,29.2841,29.3145,29.2294,29.2902,228300.0
2008-07-16 14:00:00,48.2,48.28,48.17,48.22,524300.0,29.2902,29.3388,29.272,29.3024,524300.0
2008-07-16 14:30:00,48.21,48.31,48.17,48.23,432000.0,29.2963,29.3571,29.272,29.3084,432000.0
2008-07-16 15:00:00,48.24,48.32,48.2,48.3,483400.0,29.3145,29.3631,29.2902,29.351,483400.0
2008-07-16 15:30:00,48.3,48.33,48.16,48.24,729200.0,29.351,29.3692,29.2659,29.3145,729200.0
2008-07-17 09:30:00,48.2,48.2,47.3,47.86,559500.0,29.2902,29.2902,28.7433,29.0836,559500.0
2008-07-17 10:00:00,47.85,47.98,47.5,47.62,422300.0,29.0775,29.1565,28.8648,28.9378,422300.0
2008-07-17 10:30:00,47.62,47.8,47.5,47.73,294000.0,28.9378,29.0471,28.8648,29.0046,294000.0
2008-07-17 11:00:00,47.71,47.9,47.64,47.88,312800.0,28.9924,29.1079,28.9499,29.0958,312800.0
2008-07-17 11:30:00,47.87,48.08,47.82,48.01,306000.0,29.0897,29.2173,29.0593,29.1747,306000.0
2008-07-17 12:00:00,48.01,48.02,47.85,47.88,179400.0,29.1747,29.1808,29.0775,29.0958,179400.0
2008-07-17 12:30:00,47.89,47.94,47.84,47.91,324200.0,29.1018,29.1322,29.0714,29.114,324200.0
2008-07-17 13:00:00,47.9,48.28,47.84,48.14,430100.0,29.1079,29.3388,29.0714,29.2537,430100.0
2008-07-17 13:30:00,48.13,48.35,48.01,48.22,442700.0,29.2477,29.3814,29.1747,29.3024,442700.0
2008-07-17 14:00:00,48.21,48.31,48.04,48.1,336900.0,29.2963,29.3571,29.193,29.2294,336900.0
2008-07-17 14:30:00,48.09,48.25,48.0,48.07,410700.0,29.2234,29.3206,29.1687,29.2112,410700.0
2008-07-17 15:00:00,48.06,48.24,48.06,48.22,675900.0,29.2051,29.3145,29.2051,29.3024,675900.0
2008-07-17 15:30:00,48.21,48.55,48.16,48.4,1341200.0,29.2963,29.5029,29.2659,29.4117,1341200.0
2008-07-18 09:30:00,48.32,48.55,47.52,47.64,1804800.0,29.3631,29.5029,28.877,28.9499,1804800.0
2008-07-18 10:00:00,47.62,48.08,47.59,47.76,484600.0,28.9378,29.2173,28.9195,29.0228,484600.0
2008-07-18 10:30:00,47.76,47.89,47.65,47.66,424500.0,29.0228,29.1018,28.956,28.9621,424500.0
2008-07-18 11:00:00,47.67,47.9,47.59,47.64,370800.0,28.9681,29.1079,28.9195,28.9499,370800.0
2008-07-18 11:30:00,47.63,47.67,47.52,47.54,269800.0,28.9438,28.9681,28.877,28.8891,269800.0
2008-07-18 12:00:00,47.54,47.69,47.53,47.62,216800.0,28.8891,28.9803,28.8831,28.9378,216800.0
2008-07-18 12:30:00,47.64,47.69,47.5,47.52,235100.0,28.9499,28.9803,28.8648,28.877,235100.0
2008-07-18 13:00:00,47.53,47.76,47.53,47.74,223100.0,28.8831,29.0228,28.8831,29.0107,223100.0
2008-07-18 13:30:00,47.75,47.83,47.71,47.76,156700.0,29.0168,29.0654,28.9924,29.0228,156700.0
2008-07-18 14:00:00,47.77,47.84,47.7,47.83,340300.0,29.0289,29.0714,28.9864,29.0654,340300.0
2008-07-18 14:30:00,47.83,48.01,47.82,47.91,296000.0,29.0654,29.1747,29.0593,29.114,296000.0
2008-07-18 15:00:00,47.92,48.04,47.88,47.9,331700.0,29.1201,29.193,29.0958,29.1079,331700.0
2008-07-18 15:30:00,47.91,47.97,47.8,47.9,847400.0,29.114,29.1504,29.0471,29.1079,847400.0
2008-07-21 09:30:00,48.2,48.2,47.64,47.65,339600.0,29.2902,29.2902,28.9499,28.956,339600.0
2008-07-21 10:00:00,47.62,47.67,47.14,47.19,353000.0,28.9378,28.9681,28.6461,28.6765,353000.0
2008-07-21 10:30:00,47.18,47.35,47.1,47.24,298600.0,28.6704,28.7737,28.6218,28.7068,298600.0
2008-07-21 11:00:00,47.25,47.46,47.17,47.43,303400.0,28.7129,28.8405,28.6643,28.8223,303400.0
2008-07-21 11:30:00,47.43,47.49,47.32,47.34,238800.0,28.8223,28.8588,28.7554,28.7676,238800.0
2008-07-21 12:00:00,47.34,47.64,47.33,47.56,179100.0,28.7676,28.9499,28.7615,28.9013,179100.0
2008-07-21 12:30:00,47.56,47.76,47.54,47.57,126400.0,28.9013,29.0228,28.8891,28.9074,126400.0
2008-07-21 13:00:00,47.57,47.89,47.52,47.66,208100.0,28.9074,29.1018,28.877,28.9621,208100.0
2008-07-21 13:30:00,47.65,47.66,47.34,47.35,200700.0,28.956,28.9621,28.7676,28.7737,200700.0
2008-07-21 14:00:00,47.36,47.39,46.97,46.99,451200.0,28.7798,28.798,28.5428,28.5549,451200.0
2008-07-21 14:30:00,46.99,47.12,46.92,46.99,397700.0,28.5549,28.6339,28.5124,28.5549,397700.0
2008-07-21 15:00:00,46.98,47.17,46.97,47.08,368200.0,28.5488,28.6643,28.5428,28.6096,368200.0
2008-07-21 15:30:00,47.08,47.17,46.99,47.15,940400.0,28.6096,28.6643,28.5549,28.6521,940400.0
2008-07-22 09:30:00,46.94,47.21,46.51,47.06,668400.0,28.5245,28.6886,28.2632,28.5975,668400.0
2008-07-22 10:00:00,47.06,47.29,46.99,47.18,494600.0,28.5975,28.7372,28.5549,28.6704,494600.0
2008-07-22 10:30:00,47.19,47.29,47.03,47.07,351000.0,28.6765,28.7372,28.5792,28.6035,351000.0
2008-07-22 11:00:00,47.07,47.24,46.9,47.01,455000.0,28.6035,28.7068,28.5002,28.5671,455000.0
2008-07-22 11:30:00,47.0,47.05,46.78,46.91,311100.0,28.561,28.5914,28.4273,28.5063,311100.0
2008-07-22 12:00:00,46.91,47.13,46.88,46.98,320400.0,28.5063,28.64,28.4881,28.5488,320400.0
2008-07-22 12:30:00,46.99,47.02,46.94,46.97,335700.0,28.5549,28.5731,28.5245,28.5428,335700.0
2008-07-22 13:00:00,46.97,47.0,46.9,46.99,178100.0,28.5428,28.561,28.5002,28.5549,178100.0
2008-07-22 13:30:00,46.99,47.12,46.93,47.02,377600.0,28.5549,28.6339,28.5185,28.5731,377600.0
2008-07-22 14:00:00,47.02,47.03,46.76,46.9,285500.0,28.5731,28.5792,28.4151,28.5002,285500.0
2008-07-22 14:30:00,46.91,46.96,46.84,46.84,212900.0,28.5063,28.5367,28.4638,28.4638,212900.0
2008-07-22 15:00:00,46.85,46.86,46.67,46.74,591500.0,28.4698,28.4759,28.3605,28.403,591500.0
2008-07-22 15:30:00,46.74,46.85,46.65,46.74,1187700.0,28.403,28.4698,28.3483,28.403,1187700.0
2008-07-23 09:30:00,47.0,47.43,46.8,47.05,951000.0,28.561,28.8223,28.4395,28.5914,951000.0
2008-07-23 10:00:00,47.05,47.26,46.8,47.1,671700.0,28.5914,28.719,28.4395,28.6218,671700.0
2008-07-23 10:30:00,47.1,47.21,46.99,47.06,495900.0,28.6218,28.6886,28.5549,28.5975,495900.0
2008-07-23 11:00:00,47.05,47.43,47.01,47.4,384700.0,28.5914,28.8223,28.5671,28.8041,384700.0
2008-07-23 11:30:00,47.39,47.48,47.23,47.47,473700.0,28.798,28.8527,28.7008,28.8466,473700.0
2008-07-23 12:00:00,47.48,47.54,47.3,47.32,351400.0,28.8527,28.8891,28.7433,28.7554,351400.0
2008-07-23 12:30:00,47.32,47.36,47.28,47.3,203400.0,28.7554,28.7798,28.7311,28.7433,203400.0
2008-07-23 13:00:00,47.31,47.41,47.2,47.34,156700.0,28.7494,28.8101,28.6825,28.7676,156700.0
2008-07-23 13:30:00,47.34,47.49,47.2,47.33,204100.0,28.7676,28.8588,28.6825,28.7615,204100.0
2008-07-23 14:00:00,47.31,47.55,47.28,47.54,184200.0,28.7494,28.8952,28.7311,28.8891,184200.0
2008-07-23 14:30:00,47.55,47.58,47.4,47.47,225100.0,28.8952,28.9134,28.8041,28.8466,225100.0
2008-07-23 15:00:00,47.49,47.64,47.44,47.63,330400.0,28.8588,28.9499,28.8284,28.9438,330400.0
2008-07-23 15:30:00,47.63,47.69,47.52,47.66,487000.0,28.9438,28.9803,28.877,28.9621,487000.0
2008-07-24 09:30:00,47.94,48.12,47.23,47.73,545300.0,29.1322,29.2416,28.7008,29.0046,545300.0
2008-07-24 10:00:00,47.71,47.98,47.64,47.89,298700.0,28.9924,29.1565,28.9499,29.1018,298700.0
2008-07-24 10:30:00,47.89,48.39,47.75,48.33,373200.0,29.1018,29.4057,29.0168,29.3692,373200.0
2008-07-24 11:00:00,48.32,48.36,48.1,48.19,345100.0,29.3631,29.3874,29.2294,29.2841,345100.0
2008-07-24 11:30:00,48.18,48.5,48.01,48.37,364600.0,29.2781,29.4725,29.1747,29.3935,364600.0
2008-07-24 12:00:00,48.36,48.48,48.13,48.13,212800.0,29.3874,29.4604,29.2477,29.2477,212800.0
2008-07-24 12:30:00,48.15,48.21,48.0,48.05,155300.0,29.2598,29.2963,29.1687,29.1991,155300.0
2008-07-24 13:00:00,48.04,48.05,47.75,47.84,223700.0,29.193,29.1991,29.0168,29.0714,223700.0
2008-07-24 13:30:00,47.84,48.19,47.82,48.0,297500.0,29.0714,29.2841,29.0593,29.1687,297500.0
2008-07-24 14:00:00,48.0,48.26,47.98,48.21,410200.0,29.1687,29.3267,29.1565,29.2963,410200.0
2008-07-24 14:30:00,48.2,48.24,48.09,48.21,240900.0,29.2902,29.3145,29.2234,29.2963,240900.0
2008-07-24 15:00:00,48.21,48.23,48.05,48.11,416000.0,29.2963,29.3084,29.1991,29.2355,416000.0
2008-07-24 15:30:00,48.11,48.18,47.85,47.97,722700.0,29.2355,29.2781,29.0775,29.1504,722700.0
2008-07-25 09:30:00,47.72,48.45,47.25,47.88,406100.0,28.9985,29.4421,28.7129,29.0958,406100.0
2008-07-25 10:00:00,47.89,47.92,47.67,47.8,358400.0,29.1018,29.1201,28.9681,29.0471,358400.0
2008-07-25 10:30:00,47.81,47.87,47.55,47.6,271600.0,29.0532,29.0897,28.8952,28.9256,271600.0
2008-07-25 11:00:00,47.61,47.81,47.5,47.56,238300.0,28.9317,29.0532,28.8648,28.9013,238300.0
2008-07-25 11:30:00,47.56,47.62,47.42,47.45,162500.0,28.9013,28.9378,28.8162,28.8344,162500.0
2008-07-25 12:00:00,47.45,47.49,47.3,47.33,200900.0,28.8344,28.8588,28.7433,28.7615,200900.0
2008-07-25 12:30:00,47.32,47.52,47.3,47.4,246900.0,28.7554,28.877,28.7433,28.8041,246900.0
2008-07-25 13:00:00,47.39,47.53,47.34,47.44,212600.0,28.798,28.8831,28.7676,28.8284,212600.0
2008-07-25 13:30:00,47.44,47.72,47.43,47.7,153200.0,28.8284,28.9985,28.8223,28.9864,153200.0
2008-07-25 14:00:00,47.72,47.78,47.61,47.68,178900.0,28.9985,29.035,28.9317,28.9742,178900.0
2008-07-25 14:30:00,47.68,47.76,47.64,47.69,160100.0,28.9742,29.0228,28.9499,28.9803,160100.0
2008-07-25 15:00:00,47.69,47.75,47.54,47.63,261300.0,28.9803,29.0168,28.8891,28.9438,261300.0
2008-07-25 15:30:00,47.63,47.87,47.6,47.83,770900.0,28.9438,29.0897,28.9256,29.0654,770900.0
2008-07-28 09:30:00,47.79,48.45,47.61,48.31,676700.0,29.0411,29.4421,28.9317,29.3571,676700.0
2008-07-28 10:00:00,48.33,48.37,48.11,48.19,315200.0,29.3692,29.3935,29.2355,29.2841,315200.0
2008-07-28 10:30:00,48.19,48.31,48.1,48.19,381200.0,29.2841,29.3571,29.2294,29.2841,381200.0
2008-07-28 11:00:00,48.19,48.21,47.93,48.08,284400.0,29.2841,29.2963,29.1261,29.2173,284400.0
2008-07-28 11:30:00,48.08,48.12,47.96,48.08,284500.0,29.2173,29.2416,29.1444,29.2173,284500.0
2008-07-28 12:00:00,48.07,48.18,47.95,47.95,180400.0,29.2112,29.2781,29.1383,29.1383,180400.0
2008-07-28 12:30:00,47.96,48.05,47.63,47.71,216100.0,29.1444,29.1991,28.9438,28.9924,216100.0
2008-07-28 13:00:00,47.7,47.75,47.66,47.67,228900.0,28.9864,29.0168,28.9621,28.9681,228900.0
2008-07-28 13:30:00,47.67,47.88,47.65,47.84,274100.0,28.9681,29.0958,28.956,29.0714,274100.0
2008-07-28 14:00:00,47.86,47.86,47.67,47.71,322900.0,29.0836,29.0836,28.9681,28.9924,322900.0
2008-07-28 14:30:00,47.72,47.92,47.71,47.82,361100.0,28.9985,29.1201,28.9924,29.0593,361100.0
2008-07-28 15:00:00,47.83,47.84,47.7,47.75,315300.0,29.0654,29.0714,28.9864,29.0168,315300.0
2008-07-28 15:30:00,47.75,47.81,47.53,47.61,798800.0,29.0168,29.0532,28.8831,28.9317,798800.0
2008-07-29 09:30:00,47.68,48.32,47.49,48.3,363000.0,28.9742,29.3631,28.8588,29.351,363000.0
2008-07-29 10:00:00,48.31,48.63,48.27,48.38,519500.0,29.3571,29.5515,29.3327,29.3996,519500.0
2008-07-29 10:30:00,48.38,48.46,48.21,48.3,316600.0,29.3996,29.4482,29.2963,29.351,316600.0
2008-07-29 11:00:00,48.3,48.41,48.26,48.33,295400.0,29.351,29.4178,29.3267,29.3692,295400.0
2008-07-29 11:30:00,48.33,48.5,48.33,48.44,458800.0,29.3692,29.4725,29.3692,29.4361,458800.0
2008-07-29 12:00:00,48.44,48.68,48.4,48.61,486900.0,29.4361,29.5819,29.4117,29.5394,486900.0
2008-07-29 12:30:00,48.6,48.66,48.34,48.37,312800.0,29.5333,29.5697,29.3753,29.3935,312800.0
2008-07-29 13:00:00,48.35,48.45,48.24,48.31,230900.0,29.3814,29.4421,29.3145,29.3571,230900.0
2008-07-29 13:30:00,48.32,48.43,48.23,48.29,253100.0,29.3631,29.43,29.3084,29.3449,253100.0
2008-07-29 14:00:00,48.29,48.3,48.1,48.28,283800.0,29.3449,29.351,29.2294,29.3388,283800.0
2008-07-29 14:30:00,48.28,48.29,48.05,48.13,295400.0,29.3388,29.3449,29.1991,29.2477,295400.0
2008-07-29 15:00:00,48.13,48.34,48.09,48.3,389000.0,29.2477,29.3753,29.2234,29.351,389000.0
2008-07-29 15:30:00,48.31,48.34,48.16,48.28,858400.0,29.3571,29.3753,29.2659,29.3388,858400.0
2008-07-30 09:30:00,48.57,48.71,48.3,48.59,531800.0,29.5151,29.6001,29.351,29.5272,531800.0
2008-07-30 10:00:00,48.58,49.12,48.52,48.83,632000.0,29.5211,29.8493,29.4847,29.673,632000.0
2008-07-30 10:30:00,48.82,48.93,48.35,48.49,466800.0,29.667,29.7338,29.3814,29.4664,466800.0
2008-07-30 11:00:00,48.49,48.54,48.22,48.23,445700.0,29.4664,29.4968,29.3024,29.3084,445700.0
2008-07-30 11:30:00,48.25,48.33,47.92,47.94,380500.0,29.3206,29.3692,29.1201,29.1322,380500.0
2008-07-30 12:00:00,47.94,47.99,47.57,47.58,382400.0,29.1322,29.1626,28.9074,28.9134,382400.0
2008-07-30 12:30:00,47.58,47.59,46.95,47.43,935700.0,28.9134,28.9195,28.5306,28.8223,935700.0
2008-07-30 13:00:00,47.42,47.47,47.27,47.29,329100.0,28.8162,28.8466,28.7251,28.7372,329100.0
2008-07-30 13:30:00,47.29,47.5,47.19,47.21,370700.0,28.7372,28.8648,28.6765,28.6886,370700.0
2008-07-30 14:00:00,47.2,47.24,46.98,47.06,421600.0,28.6825,28.7068,28.5488,28.5975,421600.0
2008-07-30 14:30:00,47.06,47.19,46.98,47.08,544400.0,28.5975,28.6765,28.5488,28.6096,544400.0
2008-07-30 15:00:00,47.08,47.18,47.06,47.15,557900.0,28.6096,28.6704,28.5975,28.6521,557900.0
2008-07-30 15:30:00,47.15,47.45,47.13,47.4,1087300.0,28.6521,28.8344,28.64,28.8041,1087300.0
2008-07-31 09:30:00,47.2,47.63,46.85,47.47,515500.0,28.6825,28.9438,28.4698,28.8466,515500.0
2008-07-31 10:00:00,47.48,47.54,47.35,47.44,451600.0,28.8527,28.8891,28.7737,28.8284,451600.0
2008-07-31 10:30:00,47.43,47.45,47.11,47.37,492300.0,28.8223,28.8344,28.6278,28.7858,492300.0
2008-07-31 11:00:00,47.37,47.39,47.15,47.15,237600.0,28.7858,28.798,28.6521,28.6521,237600.0
2008-07-31 11:30:00,47.15,47.24,47.02,47.11,249300.0,28.6521,28.7068,28.5731,28.6278,249300.0
2008-07-31 12:00:00,47.1,47.11,47.0,47.04,267700.0,28.6218,28.6278,28.561,28.5853,267700.0
2008-07-31 12:30:00,47.04,47.1,46.97,47.0,214100.0,28.5853,28.6218,28.5428,28.561,214100.0
2008-07-31 13:00:00,46.99,47.22,46.98,47.21,270600.0,28.5549,28.6947,28.5488,28.6886,270600.0
2008-07-31 13:30:00,47.21,47.26,47.04,47.05,201100.0,28.6886,28.719,28.5853,28.5914,201100.0
2008-07-31 14:00:00,47.04,47.26,47.03,47.23,224100.0,28.5853,28.719,28.5792,28.7008,224100.0
2008-07-31 14:30:00,47.23,47.3,47.22,47.29,269800.0,28.7008,28.7433,28.6947,28.7372,269800.0
2008-07-31 15:00:00,47.3,47.38,47.25,47.35,314800.0,28.7433,28.7919,28.7129,28.7737,314800.0
2008-07-31 15:30:00,47.34,47.37,47.0,47.1,806400.0,28.7676,28.7858,28.561,28.6218,806400.0
2008-08-01 09:30:00,47.11,47.48,46.85,47.02,400600.0,28.6278,28.8527,28.4698,28.5731,400600.0
2008-08-01 10:00:00,47.04,47.16,46.57,46.89,359300.0,28.5853,28.6582,28.2997,28.4941,359300.0
2008-08-01 10:30:00,46.88,47.04,46.79,46.94,291000.0,28.4881,28.5853,28.4334,28.5245,291000.0
2008-08-01 11:00:00,46.94,47.07,46.81,47.04,185100.0,28.5245,28.6035,28.4455,28.5853,185100.0
2008-08-01 11:30:00,47.05,47.25,47.03,47.2,266900.0,28.5914,28.7129,28.5792,28.6825,266900.0
2008-08-01 12:00:00,47.2,47.21,47.03,47.06,274900.0,28.6825,28.6886,28.5792,28.5975,274900.0
2008-08-01 12:30:00,47.07,47.12,46.92,46.95,186600.0,28.6035,28.6339,28.5124,28.5306,186600.0
2008-08-01 13:00:00,46.96,47.17,46.95,47.15,154600.0,28.5367,28.6643,28.5306,28.6521,154600.0
2008-08-01 13:30:00,47.16,47.17,46.91,46.91,153500.0,28.6582,28.6643,28.5063,28.5063,153500.0
2008-08-01 14:00:00,46.92,46.99,46.8,46.89,266800.0,28.5124,28.5549,28.4395,28.4941,266800.0
2008-08-01 14:30:00,46.89,47.15,46.86,47.14,297000.0,28.4941,28.6521,28.4759,28.6461,297000.0
2008-08-01 15:00:00,47.14,47.15,46.9,47.14,465400.0,28.6461,28.6521,28.5002,28.6461,465400.0
2008-08-01 15:30:00,47.13,47.18,46.9,46.99,793400.0,28.64,28.6704,28.5002,28.5549,793400.0
2008-08-04 09:30:00,46.91,47.69,46.91,47.42,416800.0,28.5063,28.9803,28.5063,28.8162,416800.0
2008-08-04 10:00:00,47.45,47.52,47.26,47.3,326800.0,28.8344,28.877,28.719,28.7433,326800.0
2008-08-04 10:30:00,47.3,47.31,47.22,47.23,318200.0,28.7433,28.7494,28.6947,28.7008,318200.0
2008-08-04 11:00:00,47.24,47.4,47.19,47.32,433600.0,28.7068,28.8041,28.6765,28.7554,433600.0
2008-08-04 11:30:00,47.32,47.49,47.26,47.46,370500.0,28.7554,28.8588,28.719,28.8405,370500.0
2008-08-04 12:00:00,47.45,47.48,47.27,47.47,269900.0,28.8344,28.8527,28.7251,28.8466,269900.0
2008-08-04 12:30:00,47.47,47.62,47.46,47.5,233600.0,28.8466,28.9378,28.8405,28.8648,233600.0
2008-08-04 13:00:00,47.49,47.51,47.27,47.32,403100.0,28.8588,28.8709,28.7251,28.7554,403100.0
2008-08-04 13:30:00,47.32,47.34,47.21,47.3,398100.0,28.7554,28.7676,28.6886,28.7433,398100.0
2008-08-04 14:00:00,47.3,47.46,47.29,47.43,226100.0,28.7433,28.8405,28.7372,28.8223,226100.0
2008-08-04 14:30:00,47.44,47.58,47.39,47.51,273100.0,28.8284,28.9134,28.798,28.8709,273100.0
2008-08-04 15:00:00,47.52,47.59,47.48,47.49,275500.0,28.877,28.9195,28.8527,28.8588,275500.0
2008-08-04 15:30:00,47.49,47.51,47.26,47.32,582100.0,28.8588,28.8709,28.719,28.7554,582100.0
2008-08-05 09:30:00,47.59,47.91,47.26,47.34,570700.0,28.9195,29.114,28.719,28.7676,570700.0
2008-08-05 10:00:00,47.32,47.44,47.24,47.29,306600.0,28.7554,28.8284,28.7068,28.7372,306600.0
2008-08-05 10:30:00,47.28,47.59,47.27,47.48,339800.0,28.7311,28.9195,28.7251,28.8527,339800.0
2008-08-05 11:00:00,47.48,47.64,47.46,47.63,338800.0,28.8527,28.9499,28.8405,28.9438,338800.0
2008-08-05 11:30:00,47.63,47.75,47.55,47.59,268700.0,28.9438,29.0168,28.8952,28.9195,268700.0
2008-08-05 12:00:00,47.59,47.59,47.41,47.47,176800.0,28.9195,28.9195,28.8101,28.8466,176800.0
2008-08-05 12:30:00,47.47,47.56,47.42,47.48,233500.0,28.8466,28.9013,28.8162,28.8527,233500.0
2008-08-05 13:00:00,47.48,47.57,47.36,47.56,255200.0,28.8527,28.9074,28.7798,28.9013,255200.0
2008-08-05 13:30:00,47.57,47.83,47.55,47.76,348100.0,28.9074,29.0654,28.8952,29.0228,348100.0
2008-08-05 14:00:00,47.77,47.98,47.6,47.79,518900.0,29.0289,29.1565,28.9256,29.0411,518900.0
2008-08-05 14:30:00,47.8,48.0,47.57,47.83,492300.0,29.0471,29.1687,28.9074,29.0654,492300.0
2008-08-05 15:00:00,47.82,47.91,47.67,47.71,541300.0,29.0593,29.114,28.9681,28.9924,541300.0
2008-08-05 15:30:00,47.71,47.81,47.64,47.79,1023500.0,28.9924,29.0532,28.9499,29.0411,1023500.0
2008-08-06 09:30:00,47.23,47.88,47.23,47.4,355300.0,28.7008,29.0958,28.7008,28.8041,355300.0
2008-08-06 10:00:00,47.41,47.6,47.29,47.6,225600.0,28.8101,28.9256,28.7372,28.9256,225600.0
2008-08-06 10:30:00,47.58,47.74,47.47,47.5,179300.0,28.9134,29.0107,28.8466,28.8648,179300.0
2008-08-06 11:00:00,47.5,47.73,47.48,47.67,206400.0,28.8648,29.0046,28.8527,28.9681,206400.0
2008-08-06 11:30:00,47.68,47.81,47.59,47.64,157900.0,28.9742,29.0532,28.9195,28.9499,157900.0
2008-08-06 12:00:00,47.64,47.76,47.53,47.7,158600.0,28.9499,29.0228,28.8831,28.9864,158600.0
2008-08-06 12:30:00,47.7,47.88,47.64,47.77,170800.0,28.9864,29.0958,28.9499,29.0289,170800.0
2008-08-06 13:00:00,47.77,48.02,47.77,48.0,207300.0,29.0289,29.1808,29.0289,29.1687,207300.0
2008-08-06 13:30:00,47.99,48.18,47.94,48.02,300300.0,29.1626,29.2781,29.1322,29.1808,300300.0
2008-08-06 14:00:00,48.01,48.27,47.99,48.18,207200.0,29.1747,29.3327,29.1626,29.2781,207200.0
2008-08-06 14:30:00,48.19,48.26,48.11,48.13,238400.0,29.2841,29.3267,29.2355,29.2477,238400.0
2008-08-06 15:00:00,48.13,48.37,48.12,48.22,401100.0,29.2477,29.3935,29.2416,29.3024,401100.0
2008-08-06 15:30:00,48.23,48.27,47.96,48.0,350700.0,29.3084,29.3327,29.1444,29.1687,350700.0
2008-08-07 09:30:00,47.66,47.7,47.23,47.5,367100.0,28.9621,28.9864,28.7008,28.8648,367100.0
2008-08-07 10:00:00,47.52,47.93,47.51,47.84,255200.0,28.877,29.1261,28.8709,29.0714,255200.0
2008-08-07 10:30:00,47.84,47.86,47.48,47.59,282400.0,29.0714,29.0836,28.8527,28.9195,282400.0
2008-08-07 11:00:00,47.59,47.86,47.5,47.85,273700.0,28.9195,29.0836,28.8648,29.0775,273700.0
2008-08-07 11:30:00,47.84,48.09,47.83,48.02,281800.0,29.0714,29.2234,29.0654,29.1808,281800.0
2008-08-07 12:00:00,48.01,48.12,47.93,48.09,223300.0,29.1747,29.2416,29.1261,29.2234,223300.0
2008-08-07 12:30:00,48.1,48.4,48.1,48.26,296800.0,29.2294,29.4117,29.2294,29.3267,296800.0
2008-08-07 13:00:00,48.25,48.33,48.08,48.32,263500.0,29.3206,29.3692,29.2173,29.3631,263500.0
2008-08-07 13:30:00,48.32,48.35,48.1,48.12,265300.0,29.3631,29.3814,29.2294,29.2416,265300.0
2008-08-07 14:00:00,48.12,48.2,48.08,48.15,258800.0,29.2416,29.2902,29.2173,29.2598,258800.0
2008-08-07 14:30:00,48.14,48.3,48.09,48.09,264100.0,29.2537,29.351,29.2234,29.2234,264100.0
2008-08-07 15:00:00,48.09,48.14,47.96,47.99,428500.0,29.2234,29.2537,29.1444,29.1626,428500.0
2008-08-07 15:30:00,47.99,47.99,47.55,47.59,843500.0,29.1626,29.1626,28.8952,28.9195,843500.0
2008-08-08 09:30:00,47.53,48.28,47.28,48.14,310500.0,28.8831,29.3388,28.7311,29.2537,310500.0
2008-08-08 10:00:00,48.14,48.58,48.14,48.49,343600.0,29.2537,29.5211,29.2537,29.4664,343600.0
2008-08-08 10:30:00,48.48,48.57,48.37,48.44,255900.0,29.4604,29.5151,29.3935,29.4361,255900.0
2008-08-08 11:00:00,48.43,48.54,48.37,48.44,242600.0,29.43,29.4968,29.3935,29.4361,242600.0
2008-08-08 11:30:00,48.45,48.55,48.22,48.26,299800.0,29.4421,29.5029,29.3024,29.3267,299800.0
2008-08-08 12:00:00,48.26,48.44,48.18,48.31,308300.0,29.3267,29.4361,29.2781,29.3571,308300.0
2008-08-08 12:30:00,48.3,48.41,48.29,48.41,172800.0,29.351,29.4178,29.3449,29.4178,172800.0
2008-08-08 13:00:00,48.42,48.5,48.39,48.48,217200.0,29.4239,29.4725,29.4057,29.4604,217200.0
2008-08-08 13:30:00,48.48,48.5,48.27,48.27,225500.0,29.4604,29.4725,29.3327,29.3327,225500.0
2008-08-08 14:00:00,48.27,48.41,48.2,48.4,185000.0,29.3327,29.4178,29.2902,29.4117,185000.0
2008-08-08 14:30:00,48.4,48.55,48.39,48.39,235000.0,29.4117,29.5029,29.4057,29.4057,235000.0
2008-08-08 15:00:00,48.4,48.41,48.25,48.36,257300.0,29.4117,29.4178,29.3206,29.3874,257300.0
2008-08-08 15:30:00,48.35,48.54,48.34,48.48,608800.0,29.3814,29.4968,29.3753,29.4604,608800.0
2008-08-11 09:30:00,48.5,48.75,48.1,48.56,493600.0,29.4725,29.6244,29.2294,29.509,493600.0
2008-08-11 10:00:00,48.57,48.86,48.55,48.86,483500.0,29.5151,29.6913,29.5029,29.6913,483500.0
2008-08-11 10:30:00,48.85,49.15,48.85,49.09,398900.0,29.6852,29.8675,29.6852,29.831,398900.0
2008-08-11 11:00:00,49.08,49.12,49.0,49.06,303900.0,29.825,29.8493,29.7764,29.8128,303900.0
2008-08-11 11:30:00,49.06,49.37,49.05,49.31,438300.0,29.8128,30.0012,29.8067,29.9647,438300.0
2008-08-11 12:00:00,49.32,49.45,49.27,49.43,278600.0,29.9708,30.0498,29.9404,30.0377,278600.0
2008-08-11 12:30:00,49.41,49.41,49.0,49.27,320300.0,30.0255,30.0255,29.7764,29.9404,320300.0
2008-08-11 13:00:00,49.26,49.46,49.24,49.45,241400.0,29.9343,30.0559,29.9222,30.0498,241400.0
2008-08-11 13:30:00,49.44,49.55,49.31,49.33,260000.0,30.0437,30.1106,29.9647,29.9769,260000.0
2008-08-11 14:00:00,49.32,49.33,49.07,49.11,303600.0,29.9708,29.9769,29.8189,29.8432,303600.0
2008-08-11 14:30:00,49.11,49.14,48.92,49.05,413400.0,29.8432,29.8614,29.7277,29.8067,413400.0
2008-08-11 15:00:00,49.05,49.16,48.96,48.98,422100.0,29.8067,29.8736,29.752,29.7642,422100.0
2008-08-11 15:30:00,48.97,49.05,48.86,48.96,1003100.0,29.7581,29.8067,29.6913,29.752,1003100.0
2008-08-12 09:30:00,49.19,49.46,48.85,49.12,754400.0,29.8918,30.0559,29.6852,29.8493,754400.0
2008-08-12 10:00:00,49.11,49.64,49.11,49.64,675100.0,29.8432,30.1653,29.8432,30.1653,675100.0
2008-08-12 10:30:00,49.63,49.66,49.25,49.29,424700.0,30.1592,30.1774,29.9283,29.9526,424700.0
2008-08-12 11:00:00,49.3,49.7,49.29,49.68,249300.0,29.9587,30.2017,29.9526,30.1896,249300.0
2008-08-12 11:30:00,49.67,49.76,49.54,49.76,444900.0,30.1835,30.2382,30.1045,30.2382,444900.0
2008-08-12 12:00:00,49.75,49.78,49.46,49.59,500400.0,30.2321,30.2503,30.0559,30.1349,500400.0
2008-08-12 12:30:00,49.59,49.62,49.4,49.42,248800.0,30.1349,30.1531,30.0194,30.0316,248800.0
2008-08-12 13:00:00,49.43,49.54,49.37,49.47,268500.0,30.0377,30.1045,30.0012,30.062,268500.0
2008-08-12 13:30:00,49.46,49.51,49.18,49.18,405900.0,30.0559,30.0863,29.8857,29.8857,405900.0
2008-08-12 14:00:00,49.18,49.42,49.15,49.39,325300.0,29.8857,30.0316,29.8675,30.0133,325300.0
2008-08-12 14:30:00,49.39,49.45,49.3,49.3,243700.0,30.0133,30.0498,29.9587,29.9587,243700.0
2008-08-12 15:00:00,49.31,49.33,49.13,49.13,451300.0,29.9647,29.9769,29.8554,29.8554,451300.0
2008-08-12 15:30:00,49.13,49.25,49.06,49.24,765300.0,29.8554,29.9283,29.8128,29.9222,765300.0
2008-08-13 09:30:00,48.91,48.91,48.47,48.64,477000.0,30.0104,30.0104,29.7404,29.8447,477000.0
2008-08-13 10:00:00,48.64,48.79,48.59,48.68,350900.0,29.8447,29.9368,29.8141,29.8693,350900.0
2008-08-13 10:30:00,48.68,48.79,48.5,48.77,547000.0,29.8693,29.9368,29.7588,29.9245,547000.0
2008-08-13 11:00:00,48.77,48.79,48.62,48.63,385300.0,29.9245,29.9368,29.8325,29.8386,385300.0
2008-08-13 11:30:00,48.63,48.66,48.17,48.3,374900.0,29.8386,29.857,29.5563,29.6361,374900.0
2008-08-13 12:00:00,48.29,48.43,48.22,48.28,273900.0,29.63,29.7159,29.587,29.6238,273900.0
2008-08-13 12:30:00,48.28,48.4,48.08,48.08,262200.0,29.6238,29.6975,29.5011,29.5011,262200.0
2008-08-13 13:00:00,48.09,48.28,48.09,48.26,234500.0,29.5073,29.6238,29.5073,29.6116,234500.0
2008-08-13 13:30:00,48.26,48.52,48.23,48.45,239600.0,29.6116,29.7711,29.5932,29.7282,239600.0
2008-08-13 14:00:00,48.45,48.64,48.42,48.55,328700.0,29.7282,29.8447,29.7097,29.7895,328700.0
2008-08-13 14:30:00,48.56,48.71,48.55,48.67,292500.0,29.7956,29.8877,29.7895,29.8631,292500.0
2008-08-13 15:00:00,48.67,48.7,48.49,48.53,280400.0,29.8631,29.8815,29.7527,29.7772,280400.0
2008-08-13 15:30:00,48.53,48.59,48.28,48.4,614500.0,29.7772,29.8141,29.6238,29.6975,614500.0
2008-08-14 09:30:00,48.08,48.31,47.95,48.3,426800.0,29.5011,29.6422,29.4214,29.6361,426800.0
2008-08-14 10:00:00,48.3,48.32,47.93,48.08,360600.0,29.6361,29.6484,29.4091,29.5011,360600.0
2008-08-14 10:30:00,48.07,48.45,48.02,48.35,328400.0,29.495,29.7282,29.4643,29.6668,328400.0
2008-08-14 11:00:00,48.35,48.69,48.26,48.56,319200.0,29.6668,29.8754,29.6116,29.7956,319200.0
2008-08-14 11:30:00,48.56,48.65,48.47,48.6,220100.0,29.7956,29.8509,29.7404,29.8202,220100.0
2008-08-14 12:00:00,48.6,48.97,48.59,48.79,241000.0,29.8202,30.0472,29.8141,29.9368,241000.0
2008-08-14 12:30:00,48.79,49.12,48.76,48.92,269200.0,29.9368,30.1393,29.9184,30.0165,269200.0
2008-08-14 13:00:00,48.94,48.98,48.06,48.83,231000.0,30.0288,30.0534,29.4889,29.9613,231000.0
2008-08-14 13:30:00,48.83,49.0,48.66,48.89,317900.0,29.9613,30.0656,29.857,29.9981,317900.0
2008-08-14 14:00:00,48.89,48.93,48.73,48.78,211400.0,29.9981,30.0227,29.9,29.9306,211400.0
2008-08-14 14:30:00,48.78,48.83,48.56,48.6,219900.0,29.9306,29.9613,29.7956,29.8202,219900.0
2008-08-14 15:00:00,48.61,48.64,48.44,48.46,271100.0,29.8263,29.8447,29.722,29.7343,271100.0
2008-08-14 15:30:00,48.46,48.58,48.34,48.36,667100.0,29.7343,29.8079,29.6607,29.6729,667100.0
2008-08-15 09:30:00,48.41,49.2,48.41,49.04,1073300.0,29.7036,30.1883,29.7036,30.0902,1073300.0
2008-08-15 10:00:00,49.04,49.07,48.78,48.87,359000.0,30.0902,30.1086,29.9306,29.9859,359000.0
2008-08-15 10:30:00,48.88,48.97,48.75,48.94,431400.0,29.992,30.0472,29.9122,30.0288,431400.0
2008-08-15 11:00:00,48.95,48.97,48.76,48.9,241500.0,30.0349,30.0472,29.9184,30.0043,241500.0
2008-08-15 11:30:00,48.89,48.9,48.75,48.83,321900.0,29.9981,30.0043,29.9122,29.9613,321900.0
2008-08-15 12:00:00,48.83,48.85,48.73,48.81,214400.0,29.9613,29.9736,29.9,29.949,214400.0
2008-08-15 12:30:00,48.79,49.0,48.79,48.97,151100.0,29.9368,30.0656,29.9368,30.0472,151100.0
2008-08-15 13:00:00,48.96,48.97,48.69,48.71,180900.0,30.0411,30.0472,29.8754,29.8877,180900.0
2008-08-15 13:30:00,48.71,48.77,48.66,48.74,215400.0,29.8877,29.9245,29.857,29.9061,215400.0
2008-08-15 14:00:00,48.75,48.75,48.66,48.7,238200.0,29.9122,29.9122,29.857,29.8815,238200.0
2008-08-15 14:30:00,48.7,48.75,48.67,48.68,134400.0,29.8815,29.9122,29.8631,29.8693,134400.0
2008-08-15 15:00:00,48.69,48.71,48.61,48.68,292300.0,29.8754,29.8877,29.8263,29.8693,292300.0
2008-08-15 15:30:00,48.68,48.82,48.66,48.79,507900.0,29.8693,29.9552,29.857,29.9368,507900.0
2008-08-18 09:30:00,48.81,48.81,48.46,48.59,358400.0,29.949,29.949,29.7343,29.8141,358400.0
2008-08-18 10:00:00,48.6,48.72,48.48,48.66,322500.0,29.8202,29.8938,29.7466,29.857,322500.0
2008-08-18 10:30:00,48.66,48.82,48.64,48.75,282300.0,29.857,29.9552,29.8447,29.9122,282300.0
2008-08-18 11:00:00,48.75,48.8,48.68,48.77,232500.0,29.9122,29.9429,29.8693,29.9245,232500.0
2008-08-18 11:30:00,48.77,48.77,48.52,48.53,189600.0,29.9245,29.9245,29.7711,29.7772,189600.0
2008-08-18 12:00:00,48.52,48.64,48.42,48.55,359300.0,29.7711,29.8447,29.7097,29.7895,359300.0
2008-08-18 12:30:00,48.56,48.62,48.26,48.3,841500.0,29.7956,29.8325,29.6116,29.6361,841500.0
2008-08-18 13:00:00,48.3,48.4,48.08,48.08,469300.0,29.6361,29.6975,29.5011,29.5011,469300.0
2008-08-18 13:30:00,48.08,48.1,47.82,47.93,632500.0,29.5011,29.5134,29.3416,29.4091,632500.0
2008-08-18 14:00:00,47.93,48.02,47.84,47.97,309200.0,29.4091,29.4643,29.3539,29.4336,309200.0
2008-08-18 14:30:00,47.97,47.98,47.86,47.97,365000.0,29.4336,29.4398,29.3661,29.4336,365000.0
2008-08-18 15:00:00,47.97,48.06,47.87,47.95,604700.0,29.4336,29.4889,29.3723,29.4214,604700.0
2008-08-18 15:30:00,47.95,48.11,47.82,48.11,820800.0,29.4214,29.5195,29.3416,29.5195,820800.0
2008-08-19 09:30:00,47.68,48.14,47.66,47.78,576400.0,29.2557,29.5379,29.2434,29.3171,576400.0
2008-08-19 10:00:00,47.78,47.94,47.7,47.74,511200.0,29.3171,29.4152,29.268,29.2925,511200.0
2008-08-19 10:30:00,47.74,47.77,47.48,47.55,339200.0,29.2925,29.3109,29.133,29.1759,339200.0
2008-08-19 11:00:00,47.55,47.56,47.25,47.38,385400.0,29.1759,29.1821,28.9919,29.0716,385400.0
2008-08-19 11:30:00,47.38,47.59,47.33,47.5,534200.0,29.0716,29.2005,29.0409,29.1452,534200.0
2008-08-19 12:00:00,47.49,47.6,47.47,47.48,198700.0,29.1391,29.2066,29.1268,29.133,198700.0
2008-08-19 12:30:00,47.49,47.63,47.48,47.5,199600.0,29.1391,29.225,29.133,29.1452,199600.0
2008-08-19 13:00:00,47.5,47.7,47.48,47.7,260900.0,29.1452,29.268,29.133,29.268,260900.0
2008-08-19 13:30:00,47.7,47.81,47.58,47.8,412800.0,29.268,29.3355,29.1943,29.3293,412800.0
2008-08-19 14:00:00,47.8,47.86,47.75,47.8,399400.0,29.3293,29.3661,29.2986,29.3293,399400.0
2008-08-19 14:30:00,47.81,47.89,47.72,47.88,327300.0,29.3355,29.3845,29.2802,29.3784,327300.0
2008-08-19 15:00:00,47.86,47.91,47.71,47.9,329900.0,29.3661,29.3968,29.2741,29.3907,329900.0
2008-08-19 15:30:00,47.89,47.9,47.74,47.83,465600.0,29.3845,29.3907,29.2925,29.3477,465600.0
2008-08-20 09:30:00,47.83,47.91,47.43,47.51,393600.0,29.3477,29.3968,29.1023,29.1514,393600.0
2008-08-20 10:00:00,47.51,47.57,47.42,47.55,466900.0,29.1514,29.1882,29.0962,29.1759,466900.0
2008-08-20 10:30:00,47.55,47.66,47.35,47.65,558300.0,29.1759,29.2434,29.0532,29.2373,558300.0
2008-08-20 11:00:00,47.65,47.87,47.58,47.84,238400.0,29.2373,29.3723,29.1943,29.3539,238400.0
2008-08-20 11:30:00,47.83,47.83,47.58,47.75,148700.0,29.3477,29.3477,29.1943,29.2986,148700.0
2008-08-20 12:00:00,47.75,47.8,47.53,47.66,152800.0,29.2986,29.3293,29.1637,29.2434,152800.0
2008-08-20 12:30:00,47.66,47.67,47.44,47.49,139800.0,29.2434,29.2496,29.1084,29.1391,139800.0
2008-08-20 13:00:00,47.49,47.6,47.44,47.49,148000.0,29.1391,29.2066,29.1084,29.1391,148000.0
2008-08-20 13:30:00,47.5,47.55,47.43,47.49,193300.0,29.1452,29.1759,29.1023,29.1391,193300.0
2008-08-20 14:00:00,47.5,47.5,47.22,47.33,464400.0,29.1452,29.1452,28.9734,29.0409,464400.0
2008-08-20 14:30:00,47.32,47.33,47.19,47.26,262500.0,29.0348,29.0409,28.955,28.998,262500.0
2008-08-20 15:00:00,47.26,47.34,47.24,47.24,325200.0,28.998,29.0471,28.9857,28.9857,325200.0
2008-08-20 15:30:00,47.25,47.47,47.2,47.42,731400.0,28.9919,29.1268,28.9612,29.0962,731400.0
2008-08-21 09:30:00,47.48,47.48,46.73,46.82,384800.0,29.133,29.133,28.6728,28.728,384800.0
2008-08-21 10:00:00,46.82,46.99,46.76,46.94,423300.0,28.728,28.8323,28.6912,28.8016,423300.0
2008-08-21 10:30:00,46.95,47.0,46.65,46.72,308100.0,28.8078,28.8385,28.6237,28.6667,308100.0
2008-08-21 11:00:00,46.73,46.79,46.57,46.69,442600.0,28.6728,28.7096,28.5746,28.6482,442600.0
2008-08-21 11:30:00,46.7,46.82,46.58,46.79,244700.0,28.6544,28.728,28.5807,28.7096,244700.0
2008-08-21 12:00:00,46.8,46.95,46.79,46.8,219300.0,28.7157,28.8078,28.7096,28.7157,219300.0
2008-08-21 12:30:00,46.8,46.88,46.66,46.79,151900.0,28.7157,28.7648,28.6298,28.7096,151900.0
2008-08-21 13:00:00,46.79,46.91,46.7,46.84,194100.0,28.7096,28.7832,28.6544,28.7403,194100.0
2008-08-21 13:30:00,46.84,46.95,46.79,46.83,203600.0,28.7403,28.8078,28.7096,28.7341,203600.0
2008-08-21 14:00:00,46.84,47.01,46.81,46.94,220300.0,28.7403,28.8446,28.7219,28.8016,220300.0
2008-08-21 14:30:00,46.93,47.08,46.93,47.03,239200.0,28.7955,28.8875,28.7955,28.8569,239200.0
2008-08-21 15:00:00,47.03,47.15,47.0,47.12,266500.0,28.8569,28.9305,28.8385,28.9121,266500.0
2008-08-21 15:30:00,47.12,47.21,47.06,47.16,552100.0,28.9121,28.9673,28.8753,28.9366,552100.0
2008-08-22 09:30:00,47.21,47.76,47.09,47.58,302500.0,28.9673,29.3048,28.8937,29.1943,302500.0
2008-08-22 10:00:00,47.58,47.65,47.37,47.47,440500.0,29.1943,29.2373,29.0655,29.1268,440500.0
2008-08-22 10:30:00,47.47,47.6,47.31,47.58,281300.0,29.1268,29.2066,29.0287,29.1943,281300.0
2008-08-22 11:00:00,47.58,47.65,47.45,47.58,251300.0,29.1943,29.2373,29.1146,29.1943,251300.0
2008-08-22 11:30:00,47.59,47.67,47.53,47.63,211500.0,29.2005,29.2496,29.1637,29.225,211500.0
2008-08-22 12:00:00,47.62,47.65,47.42,47.52,139100.0,29.2189,29.2373,29.0962,29.1575,139100.0
2008-08-22 12:30:00,47.52,47.53,47.44,47.5,112100.0,29.1575,29.1637,29.1084,29.1452,112100.0
2008-08-22 13:00:00,47.5,47.88,47.49,47.87,227700.0,29.1452,29.3784,29.1391,29.3723,227700.0
2008-08-22 13:30:00,47.87,48.0,47.82,48.0,752100.0,29.3723,29.452,29.3416,29.452,752100.0
2008-08-22 14:00:00,47.99,48.1,47.9,48.03,527600.0,29.4459,29.5134,29.3907,29.4704,527600.0
2008-08-22 14:30:00,48.03,48.1,48.02,48.06,311200.0,29.4704,29.5134,29.4643,29.4889,311200.0
2008-08-22 15:00:00,48.05,48.15,48.04,48.05,599400.0,29.4827,29.5441,29.4766,29.4827,599400.0
2008-08-22 15:30:00,48.06,48.12,47.96,48.04,725800.0,29.4889,29.5257,29.4275,29.4766,725800.0
2008-08-25 09:30:00,47.91,48.63,47.91,48.11,484300.0,29.3968,29.8386,29.3968,29.5195,484300.0
2008-08-25 10:00:00,48.12,48.25,48.01,48.02,424700.0,29.5257,29.6054,29.4582,29.4643,424700.0
2008-08-25 10:30:00,48.03,48.05,47.84,47.9,361700.0,29.4704,29.4827,29.3539,29.3907,361700.0
2008-08-25 11:00:00,47.89,47.97,47.71,47.78,306300.0,29.3845,29.4336,29.2741,29.3171,306300.0
2008-08-25 11:30:00,47.78,47.85,47.43,47.43,140800.0,29.3171,29.36,29.1023,29.1023,140800.0
2008-08-25 12:00:00,47.43,47.51,47.31,47.35,229000.0,29.1023,29.1514,29.0287,29.0532,229000.0
2008-08-25 12:30:00,47.35,47.52,47.31,47.52,105600.0,29.0532,29.1575,29.0287,29.1575,105600.0
2008-08-25 13:00:00,47.51,47.57,47.4,47.5,168600.0,29.1514,29.1882,29.0839,29.1452,168600.0
2008-08-25 13:30:00,47.49,47.69,47.48,47.55,218100.0,29.1391,29.2618,29.133,29.1759,218100.0
2008-08-25 14:00:00,47.54,47.67,47.49,47.58,153900.0,29.1698,29.2496,29.1391,29.1943,153900.0
2008-08-25 14:30:00,47.58,47.65,47.46,47.53,179000.0,29.1943,29.2373,29.1207,29.1637,179000.0
2008-08-25 15:00:00,47.53,47.58,47.44,47.51,224000.0,29.1637,29.1943,29.1084,29.1514,224000.0
2008-08-25 15:30:00,47.51,47.63,47.43,47.53,611200.0,29.1514,29.225,29.1023,29.1637,611200.0
2008-08-26 09:30:00,47.49,47.64,47.0,47.34,307700.0,29.1391,29.2311,28.8385,29.0471,307700.0
2008-08-26 10:00:00,47.35,47.69,47.35,47.67,255300.0,29.0532,29.2618,29.0532,29.2496,255300.0
2008-08-26 10:30:00,47.68,47.78,47.5,47.52,206200.0,29.2557,29.3171,29.1452,29.1575,206200.0
2008-08-26 11:00:00,47.51,47.56,47.26,47.3,176800.0,29.1514,29.1821,28.998,29.0225,176800.0
2008-08-26 11:30:00,47.31,47.35,47.18,47.26,249900.0,29.0287,29.0532,28.9489,28.998,249900.0
2008-08-26 12:00:00,47.26,47.3,47.13,47.15,128700.0,28.998,29.0225,28.9182,28.9305,128700.0
2008-08-26 12:30:00,47.15,47.26,47.11,47.11,138900.0,28.9305,28.998,28.9059,28.9059,138900.0
2008-08-26 13:00:00,47.11,47.16,47.07,47.09,169500.0,28.9059,28.9366,28.8814,28.8937,169500.0
2008-08-26 13:30:00,47.09,47.1,46.99,47.07,152900.0,28.8937,28.8998,28.8323,28.8814,152900.0
2008-08-26 14:00:00,47.06,47.1,46.92,46.97,225100.0,28.8753,28.8998,28.7894,28.82,225100.0
2008-08-26 14:30:00,46.97,46.99,46.84,46.87,214200.0,28.82,28.8323,28.7403,28.7587,214200.0
2008-08-26 15:00:00,46.86,47.03,46.83,46.98,223100.0,28.7526,28.8569,28.7341,28.8262,223100.0
2008-08-26 15:30:00,46.98,47.12,46.94,47.03,745600.0,28.8262,28.9121,28.8016,28.8569,745600.0
2008-08-27 09:30:00,46.99,47.49,46.46,46.69,531900.0,28.8323,29.1391,28.5071,28.6482,531900.0
2008-08-27 10:00:00,46.69,46.9,46.65,46.75,569700.0,28.6482,28.7771,28.6237,28.6851,569700.0
2008-08-27 10:30:00,46.75,46.8,46.67,46.75,335700.0,28.6851,28.7157,28.636,28.6851,335700.0
2008-08-27 11:00:00,46.75,46.84,46.64,46.68,321600.0,28.6851,28.7403,28.6176,28.6421,321600.0
2008-08-27 11:30:00,46.66,46.81,46.63,46.81,196200.0,28.6298,28.7219,28.6114,28.7219,196200.0
2008-08-27 12:00:00,46.81,47.0,46.77,46.96,268900.0,28.7219,28.8385,28.6973,28.8139,268900.0
2008-08-27 12:30:00,46.96,47.01,46.96,46.99,254000.0,28.8139,28.8446,28.8139,28.8323,254000.0
2008-08-27 13:00:00,46.99,47.0,46.96,46.98,208500.0,28.8323,28.8385,28.8139,28.8262,208500.0
2008-08-27 13:30:00,46.98,46.99,46.95,46.96,277900.0,28.8262,28.8323,28.8078,28.8139,277900.0
2008-08-27 14:00:00,46.97,46.99,46.91,46.97,317400.0,28.82,28.8323,28.7832,28.82,317400.0
2008-08-27 14:30:00,46.97,47.0,46.91,46.92,286700.0,28.82,28.8385,28.7832,28.7894,286700.0
2008-08-27 15:00:00,46.92,46.96,46.86,46.9,457900.0,28.7894,28.8139,28.7526,28.7771,457900.0
2008-08-27 15:30:00,46.91,46.92,46.74,46.87,849100.0,28.7832,28.7894,28.6789,28.7587,849100.0
2008-08-28 09:30:00,47.06,47.37,46.71,46.99,393400.0,28.8753,29.0655,28.6605,28.8323,393400.0
2008-08-28 10:00:00,46.99,47.04,46.76,46.79,312500.0,28.8323,28.863,28.6912,28.7096,312500.0
2008-08-28 10:30:00,46.78,47.06,46.75,46.95,352600.0,28.7035,28.8753,28.6851,28.8078,352600.0
2008-08-28 11:00:00,46.95,46.98,46.84,46.87,197800.0,28.8078,28.8262,28.7403,28.7587,197800.0
2008-08-28 11:30:00,46.87,46.96,46.66,46.96,348600.0,28.7587,28.8139,28.6298,28.8139,348600.0
2008-08-28 12:00:00,46.96,47.0,46.73,46.74,177000.0,28.8139,28.8385,28.6728,28.6789,177000.0
2008-08-28 12:30:00,46.75,46.85,46.73,46.84,187900.0,28.6851,28.7464,28.6728,28.7403,187900.0
2008-08-28 13:00:00,46.84,46.89,46.79,46.87,171500.0,28.7403,28.771,28.7096,28.7587,171500.0
2008-08-28 13:30:00,46.87,46.93,46.78,46.84,134000.0,28.7587,28.7955,28.7035,28.7403,134000.0
2008-08-28 14:00:00,46.83,46.96,46.79,46.95,324100.0,28.7341,28.8139,28.7096,28.8078,324100.0
2008-08-28 14:30:00,46.95,47.0,46.91,46.93,215400.0,28.8078,28.8385,28.7832,28.7955,215400.0
2008-08-28 15:00:00,46.92,46.94,46.84,46.92,348800.0,28.7894,28.8016,28.7403,28.7894,348800.0
2008-08-28 15:30:00,46.92,46.95,46.8,46.87,754800.0,28.7894,28.8078,28.7157,28.7587,754800.0
2008-08-29 09:30:00,46.68,47.02,46.65,46.8,301800.0,28.6421,28.8507,28.6237,28.7157,301800.0
2008-08-29 10:00:00,46.8,46.9,46.77,46.85,226100.0,28.7157,28.7771,28.6973,28.7464,226100.0
2008-08-29 10:30:00,46.85,46.9,46.77,46.81,288600.0,28.7464,28.7771,28.6973,28.7219,288600.0
2008-08-29 11:00:00,46.81,46.91,46.79,46.9,222000.0,28.7219,28.7832,28.7096,28.7771,222000.0
2008-08-29 11:30:00,46.89,46.9,46.82,46.86,209600.0,28.771,28.7771,28.728,28.7526,209600.0
2008-08-29 12:00:00,46.85,46.86,46.74,46.8,278500.0,28.7464,28.7526,28.6789,28.7157,278500.0
2008-08-29 12:30:00,46.81,46.83,46.72,46.73,408600.0,28.7219,28.7341,28.6667,28.6728,408600.0
2008-08-29 13:00:00,46.73,46.9,46.71,46.86,434700.0,28.6728,28.7771,28.6605,28.7526,434700.0
2008-08-29 13:30:00,46.86,46.9,46.78,46.78,242300.0,28.7526,28.7771,28.7035,28.7035,242300.0
2008-08-29 14:00:00,46.79,46.81,46.7,46.77,296900.0,28.7096,28.7219,28.6544,28.6973,296900.0
2008-08-29 14:30:00,46.77,46.78,46.66,46.7,270300.0,28.6973,28.7035,28.6298,28.6544,270300.0
2008-08-29 15:00:00,46.7,46.77,46.65,46.77,301800.0,28.6544,28.6973,28.6237,28.6973,301800.0
2008-08-29 15:30:00,46.77,46.83,46.61,46.65,544300.0,28.6973,28.7341,28.5992,28.6237,544300.0
2008-09-02 09:30:00,47.21,47.48,46.5,47.41,705000.0,28.9673,29.133,28.5317,29.09,705000.0
2008-09-02 10:00:00,47.42,47.61,47.39,47.52,774800.0,29.0962,29.2127,29.0778,29.1575,774800.0
2008-09-02 10:30:00,47.52,47.52,47.26,47.38,408400.0,29.1575,29.1575,28.998,29.0716,408400.0
2008-09-02 11:00:00,47.38,47.4,47.15,47.23,381000.0,29.0716,29.0839,28.9305,28.9796,381000.0
2008-09-02 11:30:00,47.24,47.28,47.07,47.1,261300.0,28.9857,29.0103,28.8814,28.8998,261300.0
2008-09-02 12:00:00,47.1,47.38,46.92,46.93,216300.0,28.8998,29.0716,28.7894,28.7955,216300.0
2008-09-02 12:30:00,46.93,46.93,46.66,46.69,242100.0,28.7955,28.7955,28.6298,28.6482,242100.0
2008-09-02 13:00:00,46.68,46.81,46.66,46.76,181800.0,28.6421,28.7219,28.6298,28.6912,181800.0
2008-09-02 13:30:00,46.77,46.89,46.66,46.7,253300.0,28.6973,28.771,28.6298,28.6544,253300.0
2008-09-02 14:00:00,46.69,46.75,46.53,46.69,320400.0,28.6482,28.6851,28.5501,28.6482,320400.0
2008-09-02 14:30:00,46.7,46.71,46.43,46.47,249900.0,28.6544,28.6605,28.4887,28.5133,249900.0
2008-09-02 15:00:00,46.47,46.61,46.42,46.58,309200.0,28.5133,28.5992,28.4826,28.5807,309200.0
2008-09-02 15:30:00,46.57,46.68,46.5,46.6,609300.0,28.5746,28.6421,28.5317,28.593,609300.0
2008-09-03 09:30:00,46.66,47.49,46.23,46.5,435900.0,28.6298,29.1391,28.366,28.5317,435900.0
2008-09-03 10:00:00,46.5,46.63,46.36,46.42,299900.0,28.5317,28.6114,28.4458,28.4826,299900.0
2008-09-03 10:30:00,46.43,46.62,46.36,46.45,258400.0,28.4887,28.6053,28.4458,28.501,258400.0
2008-09-03 11:00:00,46.46,46.73,46.46,46.64,296600.0,28.5071,28.6728,28.5071,28.6176,296600.0
2008-09-03 11:30:00,46.64,46.75,46.54,46.65,285800.0,28.6176,28.6851,28.5562,28.6237,285800.0
2008-09-03 12:00:00,46.66,46.99,46.58,46.78,270500.0,28.6298,28.8323,28.5807,28.7035,270500.0
2008-09-03 12:30:00,46.79,46.79,46.61,46.63,138700.0,28.7096,28.7096,28.5992,28.6114,138700.0
2008-09-03 13:00:00,46.64,46.76,46.54,46.66,157900.0,28.6176,28.6912,28.5562,28.6298,157900.0
2008-09-03 13:30:00,46.65,46.78,46.57,46.76,208200.0,28.6237,28.7035,28.5746,28.6912,208200.0
2008-09-03 14:00:00,46.74,46.82,46.5,46.62,249200.0,28.6789,28.728,28.5317,28.6053,249200.0
2008-09-03 14:30:00,46.61,46.83,46.58,46.81,233100.0,28.5992,28.7341,28.5807,28.7219,233100.0
2008-09-03 15:00:00,46.8,46.95,46.67,46.75,339400.0,28.7157,28.8078,28.636,28.6851,339400.0
2008-09-03 15:30:00,46.76,47.0,46.71,46.92,634800.0,28.6912,28.8385,28.6605,28.7894,634800.0
2008-09-04 09:30:00,46.66,46.9,46.36,46.67,364300.0,28.6298,28.7771,28.4458,28.636,364300.0
2008-09-04 10:00:00,46.67,46.79,46.5,46.59,348500.0,28.636,28.7096,28.5317,28.5869,348500.0
2008-09-04 10:30:00,46.58,46.58,46.17,46.25,301300.0,28.5807,28.5807,28.3292,28.3783,301300.0
2008-09-04 11:00:00,46.23,46.25,45.96,46.01,309400.0,28.366,28.3783,28.2003,28.231,309400.0
2008-09-04 11:30:00,46.02,46.15,45.98,46.0,258600.0,28.2371,28.3169,28.2126,28.2249,258600.0
2008-09-04 12:00:00,46.01,46.21,46.01,46.18,183800.0,28.231,28.3537,28.231,28.3353,183800.0
2008-09-04 12:30:00,46.18,46.19,46.01,46.13,146800.0,28.3353,28.3415,28.231,28.3046,146800.0
2008-09-04 13:00:00,46.17,46.24,46.05,46.1,151000.0,28.3292,28.3721,28.2555,28.2862,151000.0
2008-09-04 13:30:00,46.11,46.11,45.98,46.06,141300.0,28.2924,28.2924,28.2126,28.2617,141300.0
2008-09-04 14:00:00,46.07,46.22,45.95,46.18,300600.0,28.2678,28.3599,28.1942,28.3353,300600.0
2008-09-04 14:30:00,46.17,46.28,46.16,46.26,324500.0,28.3292,28.3967,28.323,28.3844,324500.0
2008-09-04 15:00:00,46.26,46.31,46.1,46.15,468900.0,28.3844,28.4151,28.2862,28.3169,468900.0
2008-09-04 15:30:00,46.15,46.23,46.03,46.05,770900.0,28.3169,28.366,28.2433,28.2555,770900.0
2008-09-05 09:30:00,45.97,46.1,45.5,45.64,522000.0,28.2065,28.2862,27.9181,28.004,522000.0
2008-09-05 10:00:00,45.64,45.77,45.34,45.38,473000.0,28.004,28.0837,27.8199,27.8444,473000.0
2008-09-05 10:30:00,45.36,45.63,45.28,45.3,388000.0,27.8322,27.9978,27.7831,27.7954,388000.0
2008-09-05 11:00:00,45.29,45.35,45.12,45.29,548800.0,27.7892,27.826,27.6849,27.7892,548800.0
2008-09-05 11:30:00,45.29,45.45,45.2,45.45,443300.0,27.7892,27.8874,27.734,27.8874,443300.0
2008-09-05 12:00:00,45.45,45.7,45.36,45.7,446700.0,27.8874,28.0408,27.8322,28.0408,446700.0
2008-09-05 12:30:00,45.71,45.75,45.57,45.59,201600.0,28.0469,28.0715,27.961,27.9733,201600.0
2008-09-05 13:00:00,45.59,45.61,45.47,45.53,145900.0,27.9733,27.9856,27.8997,27.9365,145900.0
2008-09-05 13:30:00,45.53,45.57,45.39,45.44,208000.0,27.9365,27.961,27.8506,27.8813,208000.0
2008-09-05 14:00:00,45.43,45.44,45.28,45.3,302800.0,27.8751,27.8813,27.7831,27.7954,302800.0
2008-09-05 14:30:00,45.3,45.44,45.29,45.4,220500.0,27.7954,27.8813,27.7892,27.8567,220500.0
2008-09-05 15:00:00,45.39,45.49,45.32,45.49,282800.0,27.8506,27.9119,27.8076,27.9119,282800.0
2008-09-05 15:30:00,45.48,45.52,45.37,45.44,715600.0,27.9058,27.9304,27.8383,27.8813,715600.0
2008-09-08 09:30:00,46.31,46.68,45.53,45.96,774700.0,28.4151,28.6421,27.9365,28.2003,774700.0
2008-09-08 10:00:00,46.01,46.64,45.91,46.61,387300.0,28.231,28.6176,28.1696,28.5992,387300.0
2008-09-08 10:30:00,46.61,46.73,46.35,46.4,360600.0,28.5992,28.6728,28.4396,28.4703,360600.0
2008-09-08 11:00:00,46.39,46.68,46.11,46.52,405400.0,28.4642,28.6421,28.2924,28.5439,405400.0
2008-09-08 11:30:00,46.54,46.82,46.54,46.78,356500.0,28.5562,28.728,28.5562,28.7035,356500.0
2008-09-08 12:00:00,46.78,46.85,46.31,46.33,413200.0,28.7035,28.7464,28.4151,28.4274,413200.0
2008-09-08 12:30:00,46.34,46.49,46.3,46.31,239300.0,28.4335,28.5255,28.4089,28.4151,239300.0
2008-09-08 13:00:00,46.32,46.36,46.07,46.28,256000.0,28.4212,28.4458,28.2678,28.3967,256000.0
2008-09-08 13:30:00,46.27,46.28,45.99,46.1,231800.0,28.3905,28.3967,28.2187,28.2862,231800.0
2008-09-08 14:00:00,46.09,46.43,46.08,46.41,344700.0,28.2801,28.4887,28.274,28.4764,344700.0
2008-09-08 14:30:00,46.41,46.46,46.23,46.28,464100.0,28.4764,28.5071,28.366,28.3967,464100.0
2008-09-08 15:00:00,46.28,46.55,46.22,46.45,387400.0,28.3967,28.5623,28.3599,28.501,387400.0
2008-09-08 15:30:00,46.46,46.73,46.45,46.68,722400.0,28.5071,28.6728,28.501,28.6421,722400.0
2008-09-09 09:30:00,46.21,47.88,46.21,47.57,1195400.0,28.3537,29.3784,28.3537,29.1882,1195400.0
2008-09-09 10:00:00,47.57,47.67,47.36,47.4,631600.0,29.1882,29.2496,29.0593,29.0839,631600.0
2008-09-09 10:30:00,47.4,47.43,47.0,47.02,605200.0,29.0839,29.1023,28.8385,28.8507,605200.0
2008-09-09 11:00:00,47.01,47.18,46.77,46.8,463400.0,28.8446,28.9489,28.6973,28.7157,463400.0
2008-09-09 11:30:00,46.79,46.96,46.75,46.82,208000.0,28.7096,28.8139,28.6851,28.728,208000.0
2008-09-09 12:00:00,46.81,46.81,46.53,46.74,280800.0,28.7219,28.7219,28.5501,28.6789,280800.0
2008-09-09 12:30:00,46.72,46.79,46.61,46.71,124000.0,28.6667,28.7096,28.5992,28.6605,124000.0
2008-09-09 13:00:00,46.72,46.78,46.55,46.57,255600.0,28.6667,28.7035,28.5623,28.5746,255600.0
2008-09-09 13:30:00,46.58,46.78,46.47,46.69,305800.0,28.5807,28.7035,28.5133,28.6482,305800.0
2008-09-09 14:00:00,46.68,46.72,46.48,46.66,305300.0,28.6421,28.6667,28.5194,28.6298,305300.0
2008-09-09 14:30:00,46.65,46.72,46.46,46.7,319000.0,28.6237,28.6667,28.5071,28.6544,319000.0
2008-09-09 15:00:00,46.69,46.98,46.64,46.97,570900.0,28.6482,28.8262,28.6176,28.82,570900.0
2008-09-09 15:30:00,46.97,47.0,46.48,46.48,835900.0,28.82,28.8385,28.5194,28.5194,835900.0
2008-09-10 09:30:00,46.56,47.08,46.5,46.86,505200.0,28.5685,28.8875,28.5317,28.7526,505200.0
2008-09-10 10:00:00,46.86,46.98,46.75,46.91,726900.0,28.7526,28.8262,28.6851,28.7832,726900.0
2008-09-10 10:30:00,46.91,47.32,46.77,47.29,662700.0,28.7832,29.0348,28.6973,29.0164,662700.0
2008-09-10 11:00:00,47.29,47.32,46.95,47.08,522300.0,29.0164,29.0348,28.8078,28.8875,522300.0
2008-09-10 11:30:00,47.07,47.35,47.06,47.32,441200.0,28.8814,29.0532,28.8753,29.0348,441200.0
2008-09-10 12:00:00,47.31,47.36,47.1,47.12,269500.0,29.0287,29.0593,28.8998,28.9121,269500.0
2008-09-10 12:30:00,47.13,47.21,47.01,47.02,314900.0,28.9182,28.9673,28.8446,28.8507,314900.0
2008-09-10 13:00:00,47.02,47.03,46.79,46.8,191200.0,28.8507,28.8569,28.7096,28.7157,191200.0
2008-09-10 13:30:00,46.8,46.85,46.68,46.68,161400.0,28.7157,28.7464,28.6421,28.6421,161400.0
2008-09-10 14:00:00,46.68,46.89,46.66,46.85,279400.0,28.6421,28.771,28.6298,28.7464,279400.0
2008-09-10 14:30:00,46.85,46.92,46.75,46.8,269300.0,28.7464,28.7894,28.6851,28.7157,269300.0
2008-09-10 15:00:00,46.8,46.92,46.67,46.74,360500.0,28.7157,28.7894,28.636,28.6789,360500.0
2008-09-10 15:30:00,46.73,46.79,46.61,46.67,807800.0,28.6728,28.7096,28.5992,28.636,807800.0
2008-09-11 09:30:00,46.26,46.84,46.03,46.43,550500.0,28.3844,28.7403,28.2433,28.4887,550500.0
2008-09-11 10:00:00,46.43,46.59,46.15,46.18,315800.0,28.4887,28.5869,28.3169,28.3353,315800.0
2008-09-11 10:30:00,46.18,46.37,46.14,46.29,258100.0,28.3353,28.4519,28.3108,28.4028,258100.0
2008-09-11 11:00:00,46.3,46.45,45.97,46.04,227700.0,28.4089,28.501,28.2065,28.2494,227700.0
2008-09-11 11:30:00,46.05,46.09,45.94,45.99,300300.0,28.2555,28.2801,28.1881,28.2187,300300.0
2008-09-11 12:00:00,45.99,46.16,45.99,46.08,210000.0,28.2187,28.323,28.2187,28.274,210000.0
2008-09-11 12:30:00,46.07,46.27,45.98,46.25,278300.0,28.2678,28.3905,28.2126,28.3783,278300.0
2008-09-11 13:00:00,46.25,46.27,46.08,46.14,268900.0,28.3783,28.3905,28.274,28.3108,268900.0
2008-09-11 13:30:00,46.14,46.25,46.07,46.1,148200.0,28.3108,28.3783,28.2678,28.2862,148200.0
2008-09-11 14:00:00,46.11,46.4,46.08,46.3,207300.0,28.2924,28.4703,28.274,28.4089,207300.0
2008-09-11 14:30:00,46.28,46.33,46.15,46.2,296600.0,28.3967,28.4274,28.3169,28.3476,296600.0
2008-09-11 15:00:00,46.2,46.38,46.19,46.29,343800.0,28.3476,28.458,28.3415,28.4028,343800.0
2008-09-11 15:30:00,46.29,46.75,46.2,46.71,951600.0,28.4028,28.6851,28.3476,28.6605,951600.0
2008-09-12 09:30:00,46.47,46.59,46.19,46.4,370900.0,28.5133,28.5869,28.3415,28.4703,370900.0
2008-09-12 10:00:00,46.41,46.45,46.2,46.34,226300.0,28.4764,28.501,28.3476,28.4335,226300.0
2008-09-12 10:30:00,46.31,46.41,46.24,46.26,187100.0,28.4151,28.4764,28.3721,28.3844,187100.0
2008-09-12 11:00:00,46.26,46.58,46.25,46.53,208600.0,28.3844,28.5807,28.3783,28.5501,208600.0
2008-09-12 11:30:00,46.51,46.7,46.36,46.7,198400.0,28.5378,28.6544,28.4458,28.6544,198400.0
2008-09-12 12:00:00,46.7,46.85,46.6,46.8,182500.0,28.6544,28.7464,28.593,28.7157,182500.0
2008-09-12 12:30:00,46.8,46.81,46.39,46.41,206400.0,28.7157,28.7219,28.4642,28.4764,206400.0
2008-09-12 13:00:00,46.41,46.51,46.36,46.44,227500.0,28.4764,28.5378,28.4458,28.4948,227500.0
2008-09-12 13:30:00,46.45,46.48,46.25,46.35,271200.0,28.501,28.5194,28.3783,28.4396,271200.0
2008-09-12 14:00:00,46.36,46.37,46.2,46.21,332400.0,28.4458,28.4519,28.3476,28.3537,332400.0
2008-09-12 14:30:00,46.22,46.6,46.21,46.6,455500.0,28.3599,28.593,28.3537,28.593,455500.0
2008-09-12 15:00:00,46.6,46.62,46.45,46.52,435500.0,28.593,28.6053,28.501,28.5439,435500.0
2008-09-12 15:30:00,46.51,46.61,46.41,46.61,705200.0,28.5378,28.5992,28.4764,28.5992,705200.0
2008-09-15 09:30:00,45.85,46.06,45.67,45.79,328100.0,28.1328,28.2617,28.0224,28.096,328100.0
2008-09-15 10:00:00,45.83,46.25,45.74,46.1,344500.0,28.1206,28.3783,28.0653,28.2862,344500.0
2008-09-15 10:30:00,46.12,46.51,46.09,46.42,280900.0,28.2985,28.5378,28.2801,28.4826,280900.0
2008-09-15 11:00:00,46.42,46.45,46.13,46.25,184300.0,28.4826,28.501,28.3046,28.3783,184300.0
2008-09-15 11:30:00,46.24,46.4,46.16,46.17,199400.0,28.3721,28.4703,28.323,28.3292,199400.0
2008-09-15 12:00:00,46.17,46.52,46.06,46.34,169200.0,28.3292,28.5439,28.2617,28.4335,169200.0
2008-09-15 12:30:00,46.37,46.69,46.34,46.56,359700.0,28.4519,28.6482,28.4335,28.5685,359700.0
2008-09-15 13:00:00,46.58,46.74,46.41,46.44,218000.0,28.5807,28.6789,28.4764,28.4948,218000.0
2008-09-15 13:30:00,46.44,46.59,46.29,46.38,289000.0,28.4948,28.5869,28.4028,28.458,289000.0
2008-09-15 14:00:00,46.39,46.73,46.37,46.47,308000.0,28.4642,28.6728,28.4519,28.5133,308000.0
2008-09-15 14:30:00,46.47,46.67,46.01,46.43,270300.0,28.5133,28.636,28.231,28.4887,270300.0
2008-09-15 15:00:00,46.42,46.44,46.19,46.29,282100.0,28.4826,28.4948,28.3415,28.4028,282100.0
2008-09-15 15:30:00,46.28,46.34,45.94,46.08,973100.0,28.3967,28.4335,28.1881,28.274,973100.0
2008-09-16 09:30:00,45.27,45.54,45.12,45.34,781400.0,27.777,27.9426,27.6849,27.8199,781400.0
2008-09-16 10:00:00,45.34,45.59,45.33,45.53,723900.0,27.8199,27.9733,27.8138,27.9365,723900.0
2008-09-16 10:30:00,45.51,45.6,44.94,45.03,724100.0,27.9242,27.9794,27.5745,27.6297,724100.0
2008-09-16 11:00:00,45.04,45.13,44.76,44.92,696300.0,27.6358,27.6911,27.464,27.5622,696300.0
2008-09-16 11:30:00,44.91,45.0,44.52,44.64,439600.0,27.5561,27.6113,27.3168,27.3904,439600.0
2008-09-16 12:00:00,44.64,45.03,44.63,45.0,756800.0,27.3904,27.6297,27.3843,27.6113,756800.0
2008-09-16 12:30:00,44.99,45.06,44.86,44.9,467000.0,27.6052,27.6481,27.5254,27.5499,467000.0
2008-09-16 13:00:00,44.9,45.04,44.76,45.01,390800.0,27.5499,27.6358,27.464,27.6174,390800.0
2008-09-16 13:30:00,45.01,45.02,44.64,44.66,818500.0,27.6174,27.6236,27.3904,27.4027,818500.0
2008-09-16 14:00:00,44.66,44.8,44.48,44.65,605500.0,27.4027,27.4886,27.2922,27.3965,605500.0
2008-09-16 14:30:00,44.65,45.42,44.47,45.18,794400.0,27.3965,27.869,27.2861,27.7217,794400.0
2008-09-16 15:00:00,45.19,45.19,44.8,44.8,463200.0,27.7279,27.7279,27.4886,27.4886,463200.0
2008-09-16 15:30:00,44.8,45.43,44.79,45.22,1319800.0,27.4886,27.8751,27.4824,27.7463,1319800.0
2008-09-17 09:30:00,44.7,45.02,44.17,44.98,723400.0,27.4272,27.6236,27.102,27.599,723400.0
2008-09-17 10:00:00,44.98,45.11,44.59,44.69,634700.0,27.599,27.6788,27.3597,27.4211,634700.0
2008-09-17 10:30:00,44.68,44.81,44.49,44.77,551300.0,27.4149,27.4947,27.2984,27.4702,551300.0
2008-09-17 11:00:00,44.77,45.42,44.73,45.11,490500.0,27.4702,27.869,27.4456,27.6788,490500.0
2008-09-17 11:30:00,45.12,45.57,45.11,45.18,503400.0,27.6849,27.961,27.6788,27.7217,503400.0
2008-09-17 12:00:00,45.18,45.19,44.88,45.0,364200.0,27.7217,27.7279,27.5377,27.6113,364200.0
2008-09-17 12:30:00,45.0,45.64,44.93,45.55,361800.0,27.6113,28.004,27.5683,27.9488,361800.0
2008-09-17 13:00:00,45.55,45.62,45.1,45.11,234300.0,27.9488,27.9917,27.6726,27.6788,234300.0
2008-09-17 13:30:00,45.13,45.15,44.65,44.78,475500.0,27.6911,27.7033,27.3965,27.4763,475500.0
2008-09-17 14:00:00,44.82,44.85,44.54,44.76,344100.0,27.5008,27.5192,27.329,27.464,344100.0
2008-09-17 14:30:00,44.8,45.04,44.61,44.69,362000.0,27.4886,27.6358,27.372,27.4211,362000.0
2008-09-17 15:00:00,44.69,44.95,44.47,44.59,429800.0,27.4211,27.5806,27.2861,27.3597,429800.0
2008-09-17 15:30:00,44.56,44.58,43.83,43.88,978500.0,27.3413,27.3536,26.8934,26.9241,978500.0
2008-09-18 09:30:00,44.36,44.96,43.87,44.85,792600.0,27.2186,27.5867,26.9179,27.5192,792600.0
2008-09-18 10:00:00,44.85,45.0,44.45,44.54,653100.0,27.5192,27.6113,27.2738,27.329,653100.0
2008-09-18 10:30:00,44.54,44.81,44.48,44.76,709500.0,27.329,27.4947,27.2922,27.464,709500.0
2008-09-18 11:00:00,44.76,45.01,44.62,44.7,478700.0,27.464,27.6174,27.3781,27.4272,478700.0
2008-09-18 11:30:00,44.72,44.89,44.56,44.89,502500.0,27.4395,27.5438,27.3413,27.5438,502500.0
2008-09-18 12:00:00,44.87,45.18,44.7,45.13,493300.0,27.5315,27.7217,27.4272,27.6911,493300.0
2008-09-18 12:30:00,45.13,45.13,44.55,44.68,662100.0,27.6911,27.6911,27.3352,27.4149,662100.0
2008-09-18 13:00:00,44.69,45.05,44.68,44.94,471300.0,27.4211,27.642,27.4149,27.5745,471300.0
2008-09-18 13:30:00,44.94,45.23,44.72,44.87,593000.0,27.5745,27.7524,27.4395,27.5315,593000.0
2008-09-18 14:00:00,44.88,45.01,44.76,44.87,606700.0,27.5377,27.6174,27.464,27.5315,606700.0
2008-09-18 14:30:00,44.87,45.2,44.82,45.04,553800.0,27.5315,27.734,27.5008,27.6358,553800.0
2008-09-18 15:00:00,45.05,45.55,44.9,45.38,946500.0,27.642,27.9488,27.5499,27.8444,946500.0
2008-09-18 15:30:00,45.38,45.72,45.15,45.38,1365700.0,27.8444,28.0531,27.7033,27.8444,1365700.0
2008-09-19 09:30:00,46.01,47.34,44.9,45.59,2640900.0,28.231,29.0471,27.5499,27.9733,2640900.0
2008-09-19 10:00:00,45.63,46.01,45.46,45.53,656300.0,27.9978,28.231,27.8935,27.9365,656300.0
2008-09-19 10:30:00,45.55,45.57,45.25,45.32,1078800.0,27.9488,27.961,27.7647,27.8076,1078800.0
2008-09-19 11:00:00,45.33,45.97,45.32,45.75,445400.0,27.8138,28.2065,27.8076,28.0715,445400.0
2008-09-19 11:30:00,45.76,46.25,45.68,46.2,424300.0,28.0776,28.3783,28.0285,28.3476,424300.0
2008-09-19 12:00:00,46.2,46.32,46.08,46.2,308900.0,28.3476,28.4212,28.274,28.3476,308900.0
2008-09-19 12:30:00,46.2,46.28,45.91,46.01,305000.0,28.3476,28.3967,28.1696,28.231,305000.0
2008-09-19 13:00:00,46.0,46.21,45.87,46.18,277500.0,28.2249,28.3537,28.1451,28.3353,277500.0
2008-09-19 13:30:00,46.18,46.2,45.84,45.98,337900.0,28.3353,28.3476,28.1267,28.2126,337900.0
2008-09-19 14:00:00,45.99,46.17,45.9,46.04,685700.0,28.2187,28.3292,28.1635,28.2494,685700.0
2008-09-19 14:30:00,46.04,46.23,46.03,46.11,596000.0,28.2494,28.366,28.2433,28.2924,596000.0
2008-09-19 15:00:00,46.13,46.46,45.95,46.34,816600.0,28.3046,28.5071,28.1942,28.4335,816600.0
2008-09-19 15:30:00,46.34,46.95,46.23,46.66,1589700.0,28.4335,28.8078,28.366,28.6298,1589700.0
2008-09-22 09:30:00,46.57,47.13,46.26,46.91,472300.0,28.5746,28.9182,28.3844,28.7832,472300.0
2008-09-22 10:00:00,46.91,46.99,46.33,46.64,313200.0,28.7832,28.8323,28.4274,28.6176,313200.0
2008-09-22 10:30:00,46.63,46.63,46.48,46.52,347200.0,28.6114,28.6114,28.5194,28.5439,347200.0
2008-09-22 11:00:00,46.51,46.64,46.29,46.42,728000.0,28.5378,28.6176,28.4028,28.4826,728000.0
2008-09-22 11:30:00,46.42,46.53,46.29,46.42,404800.0,28.4826,28.5501,28.4028,28.4826,404800.0
2008-09-22 12:00:00,46.43,46.63,46.39,46.6,227700.0,28.4887,28.6114,28.4642,28.593,227700.0
2008-09-22 12:30:00,46.6,46.7,46.54,46.61,261000.0,28.593,28.6544,28.5562,28.5992,261000.0
2008-09-22 13:00:00,46.62,46.74,46.38,46.43,264000.0,28.6053,28.6789,28.458,28.4887,264000.0
2008-09-22 13:30:00,46.43,46.47,46.19,46.42,276400.0,28.4887,28.5133,28.3415,28.4826,276400.0
2008-09-22 14:00:00,46.4,46.42,46.02,46.32,369600.0,28.4703,28.4826,28.2371,28.4212,369600.0
2008-09-22 14:30:00,46.32,46.52,46.25,46.39,403800.0,28.4212,28.5439,28.3783,28.4642,403800.0
2008-09-22 15:00:00,46.4,46.44,45.96,45.96,371400.0,28.4703,28.4948,28.2003,28.2003,371400.0
2008-09-22 15:30:00,45.97,46.05,45.67,45.84,704100.0,28.2065,28.2555,28.0224,28.1267,704100.0
2008-09-23 09:30:00,46.09,46.09,45.4,45.5,642300.0,28.2801,28.2801,27.8567,27.9181,642300.0
2008-09-23 10:00:00,45.48,45.76,45.47,45.65,561800.0,27.9058,28.0776,27.8997,28.0101,561800.0
2008-09-23 10:30:00,45.65,46.1,45.63,45.96,632900.0,28.0101,28.2862,27.9978,28.2003,632900.0
2008-09-23 11:00:00,45.96,46.2,45.94,46.05,632500.0,28.2003,28.3476,28.1881,28.2555,632500.0
2008-09-23 11:30:00,46.06,46.16,45.88,45.96,361600.0,28.2617,28.323,28.1512,28.2003,361600.0
2008-09-23 12:00:00,45.97,46.16,45.87,46.13,282100.0,28.2065,28.323,28.1451,28.3046,282100.0
2008-09-23 12:30:00,46.12,46.21,45.91,45.95,355100.0,28.2985,28.3537,28.1696,28.1942,355100.0
2008-09-23 13:00:00,45.94,45.97,45.63,45.65,457000.0,28.1881,28.2065,27.9978,28.0101,457000.0
2008-09-23 13:30:00,45.64,45.65,45.47,45.54,425700.0,28.004,28.0101,27.8997,27.9426,425700.0
2008-09-23 14:00:00,45.54,45.94,45.41,45.89,410400.0,27.9426,28.1881,27.8629,28.1574,410400.0
2008-09-23 14:30:00,45.9,46.21,45.84,46.11,575400.0,28.1635,28.3537,28.1267,28.2924,575400.0
2008-09-23 15:00:00,46.11,46.23,46.04,46.12,607500.0,28.2924,28.366,28.2494,28.2985,607500.0
2008-09-23 15:30:00,46.12,46.14,45.75,45.76,1220300.0,28.2985,28.3108,28.0715,28.0776,1220300.0
2008-09-24 09:30:00,45.78,46.26,45.46,46.24,868500.0,28.0899,28.3844,27.8935,28.3721,868500.0
2008-09-24 10:00:00,46.23,46.41,46.0,46.15,1208200.0,28.366,28.4764,28.2249,28.3169,1208200.0
2008-09-24 10:30:00,46.14,46.19,45.89,45.97,659200.0,28.3108,28.3415,28.1574,28.2065,659200.0
2008-09-24 11:00:00,45.98,45.99,45.4,45.58,618100.0,28.2126,28.2187,27.8567,27.9672,618100.0
2008-09-24 11:30:00,45.6,45.87,45.58,45.73,589100.0,27.9794,28.1451,27.9672,28.0592,589100.0
2008-09-24 12:00:00,45.74,46.1,45.71,45.71,243400.0,28.0653,28.2862,28.0469,28.0469,243400.0
2008-09-24 12:30:00,45.72,46.06,45.72,46.04,413900.0,28.0531,28.2617,28.0531,28.2494,413900.0
2008-09-24 13:00:00,46.04,46.24,45.84,46.1,295700.0,28.2494,28.3721,28.1267,28.2862,295700.0
2008-09-24 13:30:00,46.09,46.38,46.01,46.28,341500.0,28.2801,28.458,28.231,28.3967,341500.0
2008-09-24 14:00:00,46.26,46.43,46.1,46.32,358100.0,28.3844,28.4887,28.2862,28.4212,358100.0
2008-09-24 14:30:00,46.32,46.51,46.11,46.14,241700.0,28.4212,28.5378,28.2924,28.3108,241700.0
2008-09-24 15:00:00,46.14,46.23,45.94,46.17,212000.0,28.3108,28.366,28.1881,28.3292,212000.0
2008-09-24 15:30:00,46.16,46.31,46.0,46.29,642600.0,28.323,28.4151,28.2249,28.4028,642600.0
2008-09-25 09:30:00,46.57,47.61,46.23,47.52,761000.0,28.5746,29.2127,28.366,29.1575,761000.0
2008-09-25 10:00:00,47.52,47.58,47.29,47.5,674700.0,29.1575,29.1943,29.0164,29.1452,674700.0
2008-09-25 10:30:00,47.51,47.58,47.36,47.44,663700.0,29.1514,29.1943,29.0593,29.1084,663700.0
2008-09-25 11:00:00,47.44,47.49,47.36,47.43,503100.0,29.1084,29.1391,29.0593,29.1023,503100.0
2008-09-25 11:30:00,47.44,47.56,47.44,47.48,779100.0,29.1084,29.1821,29.1084,29.133,779100.0
2008-09-25 12:00:00,47.47,47.72,47.47,47.62,535900.0,29.1268,29.2802,29.1268,29.2189,535900.0
2008-09-25 12:30:00,47.61,47.7,47.55,47.59,502600.0,29.2127,29.268,29.1759,29.2005,502600.0
2008-09-25 13:00:00,47.59,47.64,47.4,47.47,500400.0,29.2005,29.2311,29.0839,29.1268,500400.0
2008-09-25 13:30:00,47.46,47.58,47.29,47.5,671300.0,29.1207,29.1943,29.0164,29.1452,671300.0
2008-09-25 14:00:00,47.48,47.5,47.0,47.08,377600.0,29.133,29.1452,28.8385,28.8875,377600.0
2008-09-25 14:30:00,47.08,47.08,46.9,47.05,617000.0,28.8875,28.8875,28.7771,28.8691,617000.0
2008-09-25 15:00:00,47.05,47.42,47.04,47.2,652100.0,28.8691,29.0962,28.863,28.9612,652100.0
2008-09-25 15:30:00,47.2,47.27,46.59,46.64,1387100.0,28.9612,29.0041,28.5869,28.6176,1387100.0
2008-09-26 09:30:00,46.17,47.06,46.17,46.74,501800.0,28.3292,28.8753,28.3292,28.6789,501800.0
2008-09-26 10:00:00,46.74,47.0,46.65,46.8,409400.0,28.6789,28.8385,28.6237,28.7157,409400.0
2008-09-26 10:30:00,46.8,46.98,46.42,46.48,802500.0,28.7157,28.8262,28.4826,28.5194,802500.0
2008-09-26 11:00:00,46.49,46.54,45.76,46.22,677600.0,28.5255,28.5562,28.0776,28.3599,677600.0
2008-09-26 11:30:00,46.22,46.5,46.12,46.24,241800.0,28.3599,28.5317,28.2985,28.3721,241800.0
2008-09-26 12:00:00,46.24,46.63,46.22,46.6,201700.0,28.3721,28.6114,28.3599,28.593,201700.0
2008-09-26 12:30:00,46.6,46.75,46.59,46.69,232800.0,28.593,28.6851,28.5869,28.6482,232800.0
2008-09-26 13:00:00,46.69,46.77,46.6,46.73,210900.0,28.6482,28.6973,28.593,28.6728,210900.0
2008-09-26 13:30:00,46.72,46.83,46.62,46.72,175300.0,28.6667,28.7341,28.6053,28.6667,175300.0
2008-09-26 14:00:00,46.71,46.84,46.67,46.72,173400.0,28.6605,28.7403,28.636,28.6667,173400.0
2008-09-26 14:30:00,46.72,46.75,46.49,46.51,326500.0,28.6667,28.6851,28.5255,28.5378,326500.0
2008-09-26 15:00:00,46.51,46.81,46.44,46.7,445300.0,28.5378,28.7219,28.4948,28.6544,445300.0
2008-09-26 15:30:00,46.69,46.89,46.67,46.82,763000.0,28.6482,28.771,28.636,28.728,763000.0
2008-09-29 09:30:00,44.71,46.05,44.71,45.43,963200.0,27.4333,28.2555,27.4333,27.8751,963200.0
2008-09-29 10:00:00,45.46,45.69,45.32,45.56,878000.0,27.8935,28.0347,27.8076,27.9549,878000.0
2008-09-29 10:30:00,45.55,45.63,45.35,45.37,428800.0,27.9488,27.9978,27.826,27.8383,428800.0
2008-09-29 11:00:00,45.37,45.55,45.08,45.1,343100.0,27.8383,27.9488,27.6604,27.6726,343100.0
2008-09-29 11:30:00,45.11,45.41,44.92,45.31,387100.0,27.6788,27.8629,27.5622,27.8015,387100.0
2008-09-29 12:00:00,45.32,45.32,44.97,45.01,326100.0,27.8076,27.8076,27.5929,27.6174,326100.0
2008-09-29 12:30:00,45.02,45.14,44.9,44.92,316900.0,27.6236,27.6972,27.5499,27.5622,316900.0
2008-09-29 13:00:00,44.94,45.14,44.71,44.97,374200.0,27.5745,27.6972,27.4333,27.5929,374200.0
2008-09-29 13:30:00,44.96,45.2,43.41,44.62,882400.0,27.5867,27.734,26.6357,27.3781,882400.0
2008-09-29 14:00:00,44.63,45.2,44.09,45.05,808900.0,27.3843,27.734,27.0529,27.642,808900.0
2008-09-29 14:30:00,45.04,45.05,44.65,44.71,581400.0,27.6358,27.642,27.3965,27.4333,581400.0
2008-09-29 15:00:00,44.71,44.89,44.1,44.19,660500.0,27.4333,27.5438,27.0591,27.1143,660500.0
2008-09-29 15:30:00,44.2,44.63,43.89,44.55,1364500.0,27.1204,27.3843,26.9302,27.3352,1364500.0
2008-09-30 09:30:00,44.88,44.88,43.45,43.49,694200.0,27.5377,27.5377,26.6602,26.6848,694200.0
2008-09-30 10:00:00,43.49,43.75,43.4,43.7,581200.0,26.6848,26.8443,26.6296,26.8136,581200.0
2008-09-30 10:30:00,43.7,43.9,43.48,43.6,351400.0,26.8136,26.9363,26.6786,26.7523,351400.0
2008-09-30 11:00:00,43.61,43.74,43.15,43.2,370300.0,26.7584,26.8382,26.4762,26.5068,370300.0
2008-09-30 11:30:00,43.2,43.36,43.07,43.15,419700.0,26.5068,26.605,26.4271,26.4762,419700.0
2008-09-30 12:00:00,43.18,43.28,43.02,43.04,328000.0,26.4946,26.5559,26.3964,26.4087,328000.0
2008-09-30 12:30:00,43.05,43.25,43.03,43.12,264600.0,26.4148,26.5375,26.4025,26.4577,264600.0
2008-09-30 13:00:00,43.12,43.31,42.88,43.31,483000.0,26.4577,26.5743,26.3105,26.5743,483000.0
2008-09-30 13:30:00,43.3,43.4,43.11,43.22,359400.0,26.5682,26.6296,26.4516,26.5191,359400.0
2008-09-30 14:00:00,43.23,43.52,43.2,43.52,431400.0,26.5252,26.7032,26.5068,26.7032,431400.0
2008-09-30 14:30:00,43.53,43.67,43.34,43.5,497800.0,26.7093,26.7952,26.5927,26.6909,497800.0
2008-09-30 15:00:00,43.51,43.69,43.45,43.66,575500.0,26.697,26.8075,26.6602,26.7891,575500.0
2008-09-30 15:30:00,43.67,44.97,43.42,44.06,1762300.0,26.7952,27.5929,26.6418,27.0345,1762300.0
2008-10-01 09:30:00,43.58,43.99,43.4,43.88,393000.0,26.74,26.9916,26.6296,26.9241,393000.0
2008-10-01 10:00:00,43.88,43.88,43.44,43.75,336300.0,26.9241,26.9241,26.6541,26.8443,336300.0
2008-10-01 10:30:00,43.75,43.97,43.67,43.87,236700.0,26.8443,26.9793,26.7952,26.9179,236700.0
2008-10-01 11:00:00,43.87,44.02,43.79,44.02,284200.0,26.9179,27.01,26.8688,27.01,284200.0
2008-10-01 11:30:00,44.02,44.25,44.01,44.12,243400.0,27.01,27.1511,27.0038,27.0713,243400.0
2008-10-01 12:00:00,44.12,44.27,44.05,44.19,323300.0,27.0713,27.1634,27.0284,27.1143,323300.0
2008-10-01 12:30:00,44.2,44.42,44.17,44.4,301600.0,27.1204,27.2554,27.102,27.2431,301600.0
2008-10-01 13:00:00,44.4,44.44,44.23,44.26,210700.0,27.2431,27.2677,27.1388,27.1572,210700.0
2008-10-01 13:30:00,44.25,44.3,43.93,44.13,507700.0,27.1511,27.1818,26.9548,27.0775,507700.0
2008-10-01 14:00:00,44.13,44.16,43.96,44.16,317000.0,27.0775,27.0959,26.9732,27.0959,317000.0
2008-10-01 14:30:00,44.15,44.32,44.02,44.28,294800.0,27.0897,27.194,27.01,27.1695,294800.0
2008-10-01 15:00:00,44.27,44.43,44.19,44.34,425600.0,27.1634,27.2615,27.1143,27.2063,425600.0
2008-10-01 15:30:00,44.34,44.38,43.68,43.72,1895300.0,27.2063,27.2309,26.8014,26.8259,1895300.0
2008-10-02 09:30:00,43.69,43.93,43.52,43.85,585800.0,26.8075,26.9548,26.7032,26.9057,585800.0
2008-10-02 10:00:00,43.83,43.83,43.44,43.53,341500.0,26.8934,26.8934,26.6541,26.7093,341500.0
2008-10-02 10:30:00,43.54,43.66,43.42,43.45,306100.0,26.7155,26.7891,26.6418,26.6602,306100.0
2008-10-02 11:00:00,43.45,43.5,43.17,43.3,264700.0,26.6602,26.6909,26.4884,26.5682,264700.0
2008-10-02 11:30:00,43.3,43.39,43.09,43.35,248100.0,26.5682,26.6234,26.4393,26.5989,248100.0
2008-10-02 12:00:00,43.33,43.47,43.33,43.36,270400.0,26.5866,26.6725,26.5866,26.605,270400.0
2008-10-02 12:30:00,43.38,43.38,43.22,43.34,278900.0,26.6173,26.6173,26.5191,26.5927,278900.0
2008-10-02 13:00:00,43.35,43.35,43.14,43.26,312300.0,26.5989,26.5989,26.47,26.5436,312300.0
2008-10-02 13:30:00,43.26,43.32,42.9,43.14,512900.0,26.5436,26.5805,26.3228,26.47,512900.0
2008-10-02 14:00:00,43.14,43.26,42.96,43.02,502700.0,26.47,26.5436,26.3596,26.3964,502700.0
2008-10-02 14:30:00,43.02,43.05,42.85,43.03,475300.0,26.3964,26.4148,26.2921,26.4025,475300.0
2008-10-02 15:00:00,43.03,43.23,42.73,42.76,980600.0,26.4025,26.5252,26.2185,26.2369,980600.0
2008-10-02 15:30:00,42.75,42.89,42.44,42.59,967200.0,26.2307,26.3166,26.0405,26.1325,967200.0
2008-10-03 09:30:00,43.1,43.1,42.19,42.36,464300.0,26.4455,26.4455,25.8871,25.9914,464300.0
2008-10-03 10:00:00,42.35,42.38,41.59,41.9,1081000.0,25.9853,26.0037,25.519,25.7092,1081000.0
2008-10-03 10:30:00,41.92,42.05,41.75,41.8,483200.0,25.7214,25.8012,25.6171,25.6478,483200.0
2008-10-03 11:00:00,41.81,41.98,41.55,41.61,581800.0,25.654,25.7583,25.4944,25.5312,581800.0
2008-10-03 11:30:00,41.62,41.82,41.31,41.34,537600.0,25.5374,25.6601,25.3472,25.3656,537600.0
2008-10-03 12:00:00,41.34,41.53,41.31,41.38,495000.0,25.3656,25.4821,25.3472,25.3901,495000.0
2008-10-03 12:30:00,41.38,41.87,41.34,41.83,488700.0,25.3901,25.6908,25.3656,25.6662,488700.0
2008-10-03 13:00:00,41.82,41.9,41.34,41.61,644900.0,25.6601,25.7092,25.3656,25.5312,644900.0
2008-10-03 13:30:00,41.63,41.76,41.29,41.54,723200.0,25.5435,25.6233,25.3349,25.4883,723200.0
2008-10-03 14:00:00,41.56,41.74,41.43,41.67,626500.0,25.5006,25.611,25.4208,25.5681,626500.0
2008-10-03 14:30:00,41.66,41.86,41.51,41.65,771800.0,25.5619,25.6846,25.4699,25.5558,771800.0
2008-10-03 15:00:00,41.66,41.79,41.61,41.72,632600.0,25.5619,25.6417,25.5312,25.5987,632600.0
2008-10-03 15:30:00,41.73,41.78,41.24,41.39,1356200.0,25.6049,25.6355,25.3042,25.3962,1356200.0
2008-10-06 09:30:00,40.64,40.7,39.4,39.6,2522800.0,24.9361,24.9729,24.1752,24.2979,2522800.0
2008-10-06 10:00:00,39.6,39.66,39.21,39.46,2734100.0,24.2979,24.3347,24.0586,24.212,2734100.0
2008-10-06 10:30:00,39.46,39.67,39.15,39.6,1982700.0,24.212,24.3409,24.0218,24.2979,1982700.0
2008-10-06 11:00:00,39.6,39.68,39.08,39.22,988100.0,24.2979,24.347,23.9789,24.0648,988100.0
2008-10-06 11:30:00,39.24,39.27,38.56,38.64,604300.0,24.077,24.0954,23.6598,23.7089,604300.0
2008-10-06 12:00:00,38.64,38.82,38.28,38.34,541300.0,23.7089,23.8193,23.488,23.5248,541300.0
2008-10-06 12:30:00,38.35,38.46,38.02,38.09,521600.0,23.531,23.5984,23.3285,23.3714,521600.0
2008-10-06 13:00:00,38.1,38.39,37.91,38.37,829900.0,23.3776,23.5555,23.261,23.5432,829900.0
2008-10-06 13:30:00,38.37,38.44,38.0,38.11,686500.0,23.5432,23.5862,23.3162,23.3837,686500.0
2008-10-06 14:00:00,38.1,38.12,37.25,37.29,704800.0,23.3776,23.3898,22.856,22.8806,704800.0
2008-10-06 14:30:00,37.29,37.72,37.09,37.54,823400.0,22.8806,23.1444,22.7578,23.0339,823400.0
2008-10-06 15:00:00,37.54,39.09,37.36,39.08,2019400.0,23.0339,23.985,22.9235,23.9789,2019400.0
2008-10-06 15:30:00,39.07,39.19,37.99,38.37,2757800.0,23.9727,24.0464,23.3101,23.5432,2757800.0
2008-10-07 09:30:00,39.52,39.97,38.6,39.56,1422600.0,24.2488,24.525,23.6843,24.2734,1422600.0
2008-10-07 10:00:00,39.56,39.76,39.29,39.51,859500.0,24.2734,24.3961,24.1077,24.2427,859500.0
2008-10-07 10:30:00,39.51,39.72,39.45,39.71,646400.0,24.2427,24.3716,24.2059,24.3654,646400.0
2008-10-07 11:00:00,39.72,39.8,39.35,39.37,425100.0,24.3716,24.4206,24.1445,24.1568,425100.0
2008-10-07 11:30:00,39.36,39.88,39.36,39.7,549900.0,24.1507,24.4697,24.1507,24.3593,549900.0
2008-10-07 12:00:00,39.68,39.82,39.52,39.71,894700.0,24.347,24.4329,24.2488,24.3654,894700.0
2008-10-07 12:30:00,39.7,39.76,39.08,39.12,844300.0,24.3593,24.3961,23.9789,24.0034,844300.0
2008-10-07 13:00:00,39.12,39.42,38.85,38.9,747400.0,24.0034,24.1875,23.8377,23.8684,747400.0
2008-10-07 13:30:00,38.91,39.06,38.59,38.73,613200.0,23.8746,23.9666,23.6782,23.7641,613200.0
2008-10-07 14:00:00,38.73,39.24,38.52,39.22,945500.0,23.7641,24.077,23.6353,24.0648,945500.0
2008-10-07 14:30:00,39.23,39.59,39.15,39.38,815200.0,24.0709,24.2918,24.0218,24.1629,815200.0
2008-10-07 15:00:00,39.39,39.45,38.81,38.88,938400.0,24.1691,24.2059,23.8132,23.8562,938400.0
2008-10-07 15:30:00,38.88,39.16,38.56,38.68,1418900.0,23.8562,24.028,23.6598,23.7334,1418900.0
2008-10-08 09:30:00,38.74,39.5,37.73,39.19,1399000.0,23.7702,24.2366,23.1505,24.0464,1399000.0
2008-10-08 10:00:00,39.18,39.43,38.7,38.83,700300.0,24.0402,24.1936,23.7457,23.8255,700300.0
2008-10-08 10:30:00,38.83,39.13,38.4,38.46,598100.0,23.8255,24.0095,23.5616,23.5984,598100.0
2008-10-08 11:00:00,38.42,38.85,38.19,38.69,553200.0,23.5739,23.8377,23.4328,23.7396,553200.0
2008-10-08 11:30:00,38.71,38.71,37.77,37.98,492900.0,23.7518,23.7518,23.1751,23.3039,492900.0
2008-10-08 12:00:00,37.98,38.07,37.66,37.89,464300.0,23.3039,23.3591,23.1076,23.2487,464300.0
2008-10-08 12:30:00,37.9,38.39,37.79,38.38,461000.0,23.2548,23.5555,23.1873,23.5494,461000.0
2008-10-08 13:00:00,38.36,38.77,38.2,38.24,547900.0,23.5371,23.7887,23.4389,23.4635,547900.0
2008-10-08 13:30:00,38.25,38.63,38.18,38.57,404700.0,23.4696,23.7028,23.4266,23.6659,404700.0
2008-10-08 14:00:00,38.57,38.88,38.4,38.56,465100.0,23.6659,23.8562,23.5616,23.6598,465100.0
2008-10-08 14:30:00,38.55,38.58,38.21,38.52,321000.0,23.6537,23.6721,23.445,23.6353,321000.0
2008-10-08 15:00:00,38.53,38.88,38.46,38.69,581000.0,23.6414,23.8562,23.5984,23.7396,581000.0
2008-10-08 15:30:00,38.71,38.89,37.83,37.89,1182400.0,23.7518,23.8623,23.2119,23.2487,1182400.0
2008-10-09 09:30:00,37.58,37.85,37.14,37.15,978100.0,23.0585,23.2242,22.7885,22.7947,978100.0
2008-10-09 10:00:00,37.15,37.21,36.85,36.85,686500.0,22.7947,22.8315,22.6106,22.6106,686500.0
2008-10-09 10:30:00,36.85,37.28,36.75,37.02,688800.0,22.6106,22.8744,22.5492,22.7149,688800.0
2008-10-09 11:00:00,37.02,37.1,36.21,36.32,934300.0,22.7149,22.764,22.2179,22.2854,934300.0
2008-10-09 11:30:00,36.31,36.53,36.19,36.22,852300.0,22.2792,22.4142,22.2056,22.224,852300.0
2008-10-09 12:00:00,36.21,36.41,36.16,36.2,621300.0,22.2179,22.3406,22.1872,22.2117,621300.0
2008-10-09 12:30:00,36.21,36.26,35.87,35.9,424900.0,22.2179,22.2486,22.0093,22.0277,424900.0
2008-10-09 13:00:00,35.9,36.08,35.75,35.75,596600.0,22.0277,22.1381,21.9356,21.9356,596600.0
2008-10-09 13:30:00,35.76,35.86,35.14,35.29,1050600.0,21.9418,22.0031,21.5613,21.6534,1050600.0
2008-10-09 14:00:00,35.28,35.34,35.05,35.22,1124400.0,21.6472,21.6841,21.5061,21.6104,1124400.0
2008-10-09 14:30:00,35.22,35.25,34.95,34.95,713000.0,21.6104,21.6288,21.4448,21.4448,713000.0
2008-10-09 15:00:00,34.95,34.99,34.44,34.59,868100.0,21.4448,21.4693,21.1318,21.2239,868100.0
2008-10-09 15:30:00,34.59,34.68,32.44,33.79,3087400.0,21.2239,21.2791,19.9047,20.733,3087400.0
2008-10-10 09:30:00,31.96,32.48,29.25,30.89,2678800.0,19.6101,19.9292,17.9473,18.9536,2678800.0
2008-10-10 10:00:00,30.87,31.65,30.68,31.32,1161500.0,18.9413,19.4199,18.8248,19.2175,1161500.0
2008-10-10 10:30:00,31.33,31.52,30.93,31.05,1191400.0,19.2236,19.3402,18.9782,19.0518,1191400.0
2008-10-10 11:00:00,31.06,31.5,30.46,30.52,1225900.0,19.0579,19.3279,18.6898,18.7266,1225900.0
2008-10-10 11:30:00,30.53,30.91,30.07,30.39,889200.0,18.7327,18.9659,18.4505,18.6468,889200.0
2008-10-10 12:00:00,30.41,30.93,30.39,30.7,713700.0,18.6591,18.9782,18.6468,18.837,713700.0
2008-10-10 12:30:00,30.7,31.3,30.6,31.01,683300.0,18.837,19.2052,18.7757,19.0272,683300.0
2008-10-10 13:00:00,31.02,31.13,30.57,30.74,640100.0,19.0334,19.1009,18.7573,18.8616,640100.0
2008-10-10 13:30:00,30.74,30.8,30.0,30.51,878000.0,18.8616,18.8984,18.4075,18.7205,878000.0
2008-10-10 14:00:00,30.5,31.11,30.36,30.47,878600.0,18.7143,19.0886,18.6284,18.6959,878600.0
2008-10-10 14:30:00,30.46,30.68,29.94,30.18,568400.0,18.6898,18.8248,18.3707,18.518,568400.0
2008-10-10 15:00:00,30.17,32.52,30.17,32.37,1141600.0,18.5118,19.9538,18.5118,19.8617,1141600.0
2008-10-10 15:30:00,32.36,33.39,31.5,31.86,2245600.0,19.8556,20.4876,19.3279,19.5488,2245600.0
2008-10-13 09:30:00,32.51,33.38,32.2,33.37,921200.0,19.9476,20.4814,19.7574,20.4753,921200.0
2008-10-13 10:00:00,33.37,33.76,33.27,33.76,529100.0,20.4753,20.7146,20.4139,20.7146,529100.0
2008-10-13 10:30:00,33.75,34.01,33.72,33.9,393500.0,20.7085,20.868,20.6901,20.8005,393500.0
2008-10-13 11:00:00,33.91,34.16,33.85,34.08,509300.0,20.8066,20.96,20.7698,20.9109,509300.0
2008-10-13 11:30:00,34.08,34.3,34.04,34.06,435400.0,20.9109,21.0459,20.8864,20.8987,435400.0
2008-10-13 12:00:00,34.06,34.33,34.0,34.22,409400.0,20.8987,21.0643,20.8619,20.9968,409400.0
2008-10-13 12:30:00,34.23,34.42,34.19,34.25,307100.0,21.003,21.1196,20.9784,21.0153,307100.0
2008-10-13 13:00:00,34.26,34.42,34.24,34.32,292400.0,21.0214,21.1196,21.0091,21.0582,292400.0
2008-10-13 13:30:00,34.32,34.35,34.13,34.24,323500.0,21.0582,21.0766,20.9416,21.0091,323500.0
2008-10-13 14:00:00,34.25,34.25,33.8,33.8,363300.0,21.0153,21.0153,20.7391,20.7391,363300.0
2008-10-13 14:30:00,33.81,34.32,33.76,34.31,560400.0,20.7453,21.0582,20.7146,21.0521,560400.0
2008-10-13 15:00:00,34.31,34.85,34.3,34.75,582900.0,21.0521,21.3834,21.0459,21.322,582900.0
2008-10-13 15:30:00,34.75,36.0,34.74,35.92,1645200.0,21.322,22.089,21.3159,22.0399,1645200.0
2008-10-14 09:30:00,37.24,37.56,36.17,36.18,1135000.0,22.8499,23.0462,22.1933,22.1995,1135000.0
2008-10-14 10:00:00,36.19,36.63,35.92,36.17,919700.0,22.2056,22.4756,22.0399,22.1933,919700.0
2008-10-14 10:30:00,36.17,36.25,35.37,35.56,729500.0,22.1933,22.2424,21.7025,21.8191,729500.0
2008-10-14 11:00:00,35.57,35.99,34.91,35.79,676400.0,21.8252,22.0829,21.4202,21.9602,676400.0
2008-10-14 11:30:00,35.79,36.17,35.6,35.72,572100.0,21.9602,22.1933,21.8436,21.9172,572100.0
2008-10-14 12:00:00,35.7,35.73,35.27,35.71,438800.0,21.905,21.9234,21.6411,21.9111,438800.0
2008-10-14 12:30:00,35.71,36.07,35.63,35.9,350300.0,21.9111,22.132,21.862,22.0277,350300.0
2008-10-14 13:00:00,35.89,36.02,35.75,35.76,392400.0,22.0215,22.1013,21.9356,21.9418,392400.0
2008-10-14 13:30:00,35.77,35.85,35.23,35.37,483900.0,21.9479,21.997,21.6166,21.7025,483900.0
2008-10-14 14:00:00,35.36,35.44,35.13,35.42,671100.0,21.6963,21.7454,21.5552,21.7332,671100.0
2008-10-14 14:30:00,35.42,35.48,34.57,34.69,682000.0,21.7332,21.77,21.2116,21.2852,682000.0
2008-10-14 15:00:00,34.69,34.97,34.67,34.9,1242200.0,21.2852,21.457,21.273,21.4141,1242200.0
2008-10-14 15:30:00,34.9,35.17,34.88,34.97,1812400.0,21.4141,21.5798,21.4018,21.457,1812400.0
2008-10-15 09:30:00,34.65,34.99,34.0,34.12,954000.0,21.2607,21.4693,20.8619,20.9355,954000.0
2008-10-15 10:00:00,34.13,34.23,33.85,33.98,658800.0,20.9416,21.003,20.7698,20.8496,658800.0
2008-10-15 10:30:00,33.97,34.12,33.58,33.61,612400.0,20.8435,20.9355,20.6042,20.6226,612400.0
2008-10-15 11:00:00,33.63,33.74,33.54,33.67,888400.0,20.6348,20.7023,20.5796,20.6594,888400.0
2008-10-15 11:30:00,33.68,33.95,33.67,33.8,698200.0,20.6655,20.8312,20.6594,20.7391,698200.0
2008-10-15 12:00:00,33.79,33.82,33.49,33.53,425800.0,20.733,20.7514,20.5489,20.5735,425800.0
2008-10-15 12:30:00,33.54,33.73,33.51,33.63,450100.0,20.5796,20.6962,20.5612,20.6348,450100.0
2008-10-15 13:00:00,33.63,33.63,33.27,33.33,381600.0,20.6348,20.6348,20.4139,20.4508,381600.0
2008-10-15 13:30:00,33.33,33.36,32.99,33.05,852300.0,20.4508,20.4692,20.2421,20.279,852300.0
2008-10-15 14:00:00,33.04,33.11,32.8,32.91,529600.0,20.2728,20.3158,20.1256,20.1931,529600.0
2008-10-15 14:30:00,32.93,33.37,32.86,33.22,561900.0,20.2053,20.4753,20.1624,20.3833,561900.0
2008-10-15 15:00:00,33.22,33.67,33.1,33.31,707800.0,20.3833,20.6594,20.3096,20.4385,707800.0
2008-10-15 15:30:00,33.31,33.53,32.0,32.5,1451900.0,20.4385,20.5735,19.6347,19.9415,1451900.0
2008-10-16 09:30:00,32.69,33.28,31.96,32.85,631300.0,20.0581,20.4201,19.6101,20.1562,631300.0
2008-10-16 10:00:00,32.83,32.96,31.78,31.85,600900.0,20.144,20.2237,19.4997,19.5427,600900.0
2008-10-16 10:30:00,31.84,32.08,31.51,31.88,890700.0,19.5365,19.6838,19.334,19.5611,890700.0
2008-10-16 11:00:00,31.87,32.11,31.5,31.85,778600.0,19.5549,19.7022,19.3279,19.5427,778600.0
2008-10-16 11:30:00,31.85,32.61,31.81,32.39,666400.0,19.5427,20.009,19.5181,19.874,666400.0
2008-10-16 12:00:00,32.39,33.36,32.32,33.14,599600.0,19.874,20.4692,19.831,20.3342,599600.0
2008-10-16 12:30:00,33.13,33.14,32.7,32.76,678700.0,20.328,20.3342,20.0642,20.101,678700.0
2008-10-16 13:00:00,32.75,33.25,32.7,32.98,424000.0,20.0949,20.4017,20.0642,20.236,424000.0
2008-10-16 13:30:00,32.98,33.29,32.68,33.11,570600.0,20.236,20.4262,20.0519,20.3158,570600.0
2008-10-16 14:00:00,33.11,33.18,32.81,33.05,470400.0,20.3158,20.3587,20.1317,20.279,470400.0
2008-10-16 14:30:00,33.06,33.52,32.95,33.32,485300.0,20.2851,20.5673,20.2176,20.4446,485300.0
2008-10-16 15:00:00,33.32,34.21,33.31,33.97,872800.0,20.4446,20.9907,20.4385,20.8435,872800.0
2008-10-16 15:30:00,33.96,34.66,33.68,34.2,1567300.0,20.8373,21.2668,20.6655,20.9846,1567300.0
2008-10-17 09:30:00,33.29,33.75,32.48,33.33,2086600.0,20.4262,20.7085,19.9292,20.4508,2086600.0
2008-10-17 10:00:00,33.33,33.4,32.72,33.09,805700.0,20.4508,20.4937,20.0765,20.3035,805700.0
2008-10-17 10:30:00,33.1,33.49,32.82,33.45,409000.0,20.3096,20.5489,20.1378,20.5244,409000.0
2008-10-17 11:00:00,33.46,33.85,33.09,33.1,348700.0,20.5305,20.7698,20.3035,20.3096,348700.0
2008-10-17 11:30:00,33.09,33.31,32.95,32.98,414200.0,20.3035,20.4385,20.2176,20.236,414200.0
2008-10-17 12:00:00,32.97,33.14,32.93,33.12,417900.0,20.2299,20.3342,20.2053,20.3219,417900.0
2008-10-17 12:30:00,33.12,33.46,33.02,33.44,439500.0,20.3219,20.5305,20.2605,20.5183,439500.0
2008-10-17 13:00:00,33.45,33.82,32.97,33.69,386500.0,20.5244,20.7514,20.2299,20.6716,386500.0
2008-10-17 13:30:00,33.68,34.12,33.64,33.89,409800.0,20.6655,20.9355,20.641,20.7944,409800.0
2008-10-17 14:00:00,33.88,33.92,33.28,33.32,365100.0,20.7882,20.8128,20.4201,20.4446,365100.0
2008-10-17 14:30:00,33.31,33.39,32.87,33.08,534600.0,20.4385,20.4876,20.1685,20.2974,534600.0
2008-10-17 15:00:00,33.08,33.3,32.38,32.67,723800.0,20.2974,20.4324,19.8679,20.0458,723800.0
2008-10-17 15:30:00,32.67,32.95,32.14,32.16,1274300.0,20.0458,20.2176,19.7206,19.7329,1274300.0
2008-10-20 09:30:00,32.56,32.93,31.77,32.63,708900.0,19.9783,20.2053,19.4936,20.0213,708900.0
2008-10-20 10:00:00,32.64,32.83,32.3,32.47,682900.0,20.0274,20.144,19.8188,19.9231,682900.0
2008-10-20 10:30:00,32.47,32.75,32.46,32.51,679100.0,19.9231,20.0949,19.9169,19.9476,679100.0
2008-10-20 11:00:00,32.51,32.65,32.39,32.57,411100.0,19.9476,20.0335,19.874,19.9844,411100.0
2008-10-20 11:30:00,32.58,33.04,32.54,33.04,460100.0,19.9906,20.2728,19.966,20.2728,460100.0
2008-10-20 12:00:00,33.04,33.57,32.98,33.44,653100.0,20.2728,20.598,20.236,20.5183,653100.0
2008-10-20 12:30:00,33.43,33.46,33.25,33.25,439500.0,20.5121,20.5305,20.4017,20.4017,439500.0
2008-10-20 13:00:00,33.25,33.78,33.24,33.74,486200.0,20.4017,20.7269,20.3955,20.7023,486200.0
2008-10-20 13:30:00,33.74,33.83,33.67,33.83,340000.0,20.7023,20.7576,20.6594,20.7576,340000.0
2008-10-20 14:00:00,33.83,34.0,33.75,33.79,345600.0,20.7576,20.8619,20.7085,20.733,345600.0
2008-10-20 14:30:00,33.78,33.98,33.71,33.77,403200.0,20.7269,20.8496,20.6839,20.7207,403200.0
2008-10-20 15:00:00,33.76,33.91,33.5,33.61,973500.0,20.7146,20.8066,20.5551,20.6226,973500.0
2008-10-20 15:30:00,33.61,34.1,33.56,34.1,1921300.0,20.6226,20.9232,20.5919,20.9232,1921300.0
2008-10-21 09:30:00,33.71,34.2,33.53,33.6,686400.0,20.6839,20.9846,20.5735,20.6164,686400.0
2008-10-21 10:00:00,33.62,33.97,33.52,33.93,534000.0,20.6287,20.8435,20.5673,20.8189,534000.0
2008-10-21 10:30:00,33.91,34.0,33.78,33.87,477700.0,20.8066,20.8619,20.7269,20.7821,477700.0
2008-10-21 11:00:00,33.86,34.1,33.83,33.97,513000.0,20.776,20.9232,20.7576,20.8435,513000.0
2008-10-21 11:30:00,33.97,34.16,33.55,33.61,449800.0,20.8435,20.96,20.5857,20.6226,449800.0
2008-10-21 12:00:00,33.62,33.65,33.09,33.21,507500.0,20.6287,20.6471,20.3035,20.3771,507500.0
2008-10-21 12:30:00,33.2,33.37,33.06,33.06,368500.0,20.371,20.4753,20.2851,20.2851,368500.0
2008-10-21 13:00:00,33.05,33.57,33.05,33.47,360800.0,20.279,20.598,20.279,20.5367,360800.0
2008-10-21 13:30:00,33.45,33.63,33.4,33.61,358100.0,20.5244,20.6348,20.4937,20.6226,358100.0
2008-10-21 14:00:00,33.62,34.16,33.61,34.14,524100.0,20.6287,20.96,20.6226,20.9478,524100.0
2008-10-21 14:30:00,34.14,34.45,34.13,34.44,881300.0,20.9478,21.138,20.9416,21.1318,881300.0
2008-10-21 15:00:00,34.43,34.64,33.98,33.99,519500.0,21.1257,21.2546,20.8496,20.8557,519500.0
2008-10-21 15:30:00,34.0,34.06,33.51,33.71,1001100.0,20.8619,20.8987,20.5612,20.6839,1001100.0
2008-10-22 09:30:00,33.61,33.63,32.0,32.42,514700.0,20.6226,20.6348,19.6347,19.8924,514700.0
2008-10-22 10:00:00,32.43,32.63,31.9,32.27,513900.0,19.8985,20.0213,19.5733,19.8004,513900.0
2008-10-22 10:30:00,32.27,32.97,32.25,32.83,401200.0,19.8004,20.2299,19.7881,20.144,401200.0
2008-10-22 11:00:00,32.82,32.93,32.59,32.63,285400.0,20.1378,20.2053,19.9967,20.0213,285400.0
2008-10-22 11:30:00,32.61,33.04,32.59,32.99,248800.0,20.009,20.2728,19.9967,20.2421,248800.0
2008-10-22 12:00:00,32.98,33.24,32.93,33.1,178200.0,20.236,20.3955,20.2053,20.3096,178200.0
2008-10-22 12:30:00,33.09,33.12,32.8,32.8,176700.0,20.3035,20.3219,20.1256,20.1256,176700.0
2008-10-22 13:00:00,32.81,32.81,32.32,32.48,290000.0,20.1317,20.1317,19.831,19.9292,290000.0
2008-10-22 13:30:00,32.48,32.69,32.22,32.58,479800.0,19.9292,20.0581,19.7697,19.9906,479800.0
2008-10-22 14:00:00,32.59,32.86,32.44,32.76,286700.0,19.9967,20.1624,19.9047,20.101,286700.0
2008-10-22 14:30:00,32.77,32.77,32.28,32.4,438600.0,20.1072,20.1072,19.8065,19.8801,438600.0
2008-10-22 15:00:00,32.4,32.5,32.1,32.31,622600.0,19.8801,19.9415,19.6961,19.8249,622600.0
2008-10-22 15:30:00,32.31,32.32,31.4,32.24,1500000.0,19.8249,19.831,19.2665,19.782,1500000.0
2008-10-23 09:30:00,33.99,33.99,32.53,32.78,1030200.0,20.8557,20.8557,19.9599,20.1133,1030200.0
2008-10-23 10:00:00,32.79,33.04,32.62,32.84,612500.0,20.1194,20.2728,20.0151,20.1501,612500.0
2008-10-23 10:30:00,32.84,34.0,32.8,33.58,862900.0,20.1501,20.8619,20.1256,20.6042,862900.0
2008-10-23 11:00:00,33.59,33.72,33.24,33.46,379600.0,20.6103,20.6901,20.3955,20.5305,379600.0
2008-10-23 11:30:00,33.46,33.56,33.0,33.38,371700.0,20.5305,20.5919,20.2483,20.4814,371700.0
2008-10-23 12:00:00,33.37,33.39,32.48,32.5,407000.0,20.4753,20.4876,19.9292,19.9415,407000.0
2008-10-23 12:30:00,32.5,32.57,32.1,32.19,392400.0,19.9415,19.9844,19.6961,19.7513,392400.0
2008-10-23 13:00:00,32.17,32.38,31.98,31.98,484000.0,19.739,19.8679,19.6224,19.6224,484000.0
2008-10-23 13:30:00,31.96,32.4,31.79,32.25,435300.0,19.6101,19.8801,19.5058,19.7881,435300.0
2008-10-23 14:00:00,32.25,32.25,31.26,31.75,542300.0,19.7881,19.7881,19.1806,19.4813,542300.0
2008-10-23 14:30:00,31.74,32.21,31.58,31.97,627900.0,19.4752,19.7635,19.377,19.6163,627900.0
2008-10-23 15:00:00,31.96,32.79,31.66,32.43,608900.0,19.6101,20.1194,19.4261,19.8985,608900.0
2008-10-23 15:30:00,32.44,33.6,32.14,33.52,1315300.0,19.9047,20.6164,19.7206,20.5673,1315300.0
2008-10-24 09:30:00,31.99,32.24,31.14,31.86,854500.0,19.6286,19.782,19.107,19.5488,854500.0
2008-10-24 10:00:00,31.86,32.1,31.55,31.87,859200.0,19.5488,19.6961,19.3586,19.5549,859200.0
2008-10-24 10:30:00,31.88,32.0,31.55,31.74,482100.0,19.5611,19.6347,19.3586,19.4752,482100.0
2008-10-24 11:00:00,31.75,32.02,31.5,31.68,487400.0,19.4813,19.647,19.3279,19.4383,487400.0
2008-10-24 11:30:00,31.7,32.29,31.6,31.9,419700.0,19.4506,19.8126,19.3893,19.5733,419700.0
2008-10-24 12:00:00,31.9,32.26,31.7,31.7,192300.0,19.5733,19.7942,19.4506,19.4506,192300.0
2008-10-24 12:30:00,31.68,31.9,31.65,31.65,210900.0,19.4383,19.5733,19.4199,19.4199,210900.0
2008-10-24 13:00:00,31.67,31.95,31.67,31.76,377000.0,19.4322,19.604,19.4322,19.4874,377000.0
2008-10-24 13:30:00,31.74,31.75,31.29,31.29,302600.0,19.4752,19.4813,19.199,19.199,302600.0
2008-10-24 14:00:00,31.29,31.87,31.27,31.64,410400.0,19.199,19.5549,19.1868,19.4138,410400.0
2008-10-24 14:30:00,31.64,32.38,31.59,32.31,436000.0,19.4138,19.8679,19.3831,19.8249,436000.0
2008-10-24 15:00:00,32.28,32.8,31.91,32.22,662400.0,19.8065,20.1256,19.5795,19.7697,662400.0
2008-10-24 15:30:00,32.21,32.48,31.69,31.73,997500.0,19.7635,19.9292,19.4445,19.469,997500.0
2008-10-27 09:30:00,31.3,32.6,30.66,31.0,759100.0,19.2052,20.0028,18.8125,19.0211,759100.0
2008-10-27 10:00:00,31.01,31.72,30.96,31.63,440700.0,19.0272,19.4629,18.9966,19.4077,440700.0
2008-10-27 10:30:00,31.63,31.89,31.15,31.88,344100.0,19.4077,19.5672,19.1131,19.5611,344100.0
2008-10-27 11:00:00,31.88,32.37,31.85,32.01,484900.0,19.5611,19.8617,19.5427,19.6408,484900.0
2008-10-27 11:30:00,32.01,32.08,31.53,31.62,677700.0,19.6408,19.6838,19.3463,19.4015,677700.0
2008-10-27 12:00:00,31.62,31.93,31.57,31.59,556100.0,19.4015,19.5917,19.3709,19.3831,556100.0
2008-10-27 12:30:00,31.59,32.01,31.51,31.82,524700.0,19.3831,19.6408,19.334,19.5242,524700.0
2008-10-27 13:00:00,31.82,31.93,31.69,31.81,382900.0,19.5242,19.5917,19.4445,19.5181,382900.0
2008-10-27 13:30:00,31.8,31.89,31.48,31.49,472600.0,19.512,19.5672,19.3156,19.3218,472600.0
2008-10-27 14:00:00,31.49,31.55,31.15,31.22,506000.0,19.3218,19.3586,19.1131,19.1561,506000.0
2008-10-27 14:30:00,31.23,31.34,31.01,31.07,437000.0,19.1622,19.2297,19.0272,19.0641,437000.0
2008-10-27 15:00:00,31.07,31.34,31.0,31.15,497300.0,19.0641,19.2297,19.0211,19.1131,497300.0
2008-10-27 15:30:00,31.15,31.29,30.42,30.45,1048500.0,19.1131,19.199,18.6652,18.6836,1048500.0
2008-10-28 09:30:00,31.07,31.41,30.71,31.23,592100.0,19.0641,19.2727,18.8432,19.1622,592100.0
2008-10-28 10:00:00,31.23,31.24,30.55,30.67,498800.0,19.1622,19.1684,18.745,18.8186,498800.0
2008-10-28 10:30:00,30.65,30.87,30.1,30.15,482200.0,18.8064,18.9413,18.4689,18.4996,482200.0
2008-10-28 11:00:00,30.16,30.3,29.9,30.29,379700.0,18.5057,18.5916,18.3462,18.5855,379700.0
2008-10-28 11:30:00,30.29,30.67,30.29,30.62,389300.0,18.5855,18.8186,18.5855,18.7879,389300.0
2008-10-28 12:00:00,30.61,30.89,30.49,30.81,241400.0,18.7818,18.9536,18.7082,18.9045,241400.0
2008-10-28 12:30:00,30.83,31.12,30.69,31.07,370700.0,18.9168,19.0947,18.8309,19.0641,370700.0
2008-10-28 13:00:00,31.06,31.46,31.06,31.37,407800.0,19.0579,19.3034,19.0579,19.2481,407800.0
2008-10-28 13:30:00,31.36,31.39,31.1,31.16,441500.0,19.242,19.2604,19.0825,19.1193,441500.0
2008-10-28 14:00:00,31.16,31.56,31.07,31.5,328200.0,19.1193,19.3647,19.0641,19.3279,328200.0
2008-10-28 14:30:00,31.5,32.24,31.5,32.02,641900.0,19.3279,19.782,19.3279,19.647,641900.0
2008-10-28 15:00:00,32.01,32.61,31.96,32.46,729100.0,19.6408,20.009,19.6101,19.9169,729100.0
2008-10-28 15:30:00,32.44,33.47,32.34,33.45,1493900.0,19.9047,20.5367,19.8433,20.5244,1493900.0
2008-10-29 09:30:00,33.32,33.38,32.34,32.75,746500.0,20.4446,20.4814,19.8433,20.0949,746500.0
2008-10-29 10:00:00,32.73,33.34,32.64,33.17,567600.0,20.0826,20.4569,20.0274,20.3526,567600.0
2008-10-29 10:30:00,33.18,33.25,32.83,32.91,536300.0,20.3587,20.4017,20.144,20.1931,536300.0
2008-10-29 11:00:00,32.9,32.93,32.67,32.73,426200.0,20.1869,20.2053,20.0458,20.0826,426200.0
2008-10-29 11:30:00,32.72,32.76,32.6,32.74,315200.0,20.0765,20.101,20.0028,20.0887,315200.0
2008-10-29 12:00:00,32.74,32.92,32.66,32.9,304800.0,20.0887,20.1992,20.0397,20.1869,304800.0
2008-10-29 12:30:00,32.9,33.15,32.88,33.08,1437900.0,20.1869,20.3403,20.1746,20.2974,1437900.0
2008-10-29 13:00:00,33.08,33.13,32.94,32.96,197800.0,20.2974,20.328,20.2115,20.2237,197800.0
2008-10-29 13:30:00,32.95,33.22,32.95,33.05,417600.0,20.2176,20.3833,20.2176,20.279,417600.0
2008-10-29 14:00:00,33.05,33.22,32.77,32.97,663500.0,20.279,20.3833,20.1072,20.2299,663500.0
2008-10-29 14:30:00,32.97,33.07,32.72,32.99,501100.0,20.2299,20.2912,20.0765,20.2421,501100.0
2008-10-29 15:00:00,32.99,33.59,32.84,33.42,836400.0,20.2421,20.6103,20.1501,20.506,836400.0
2008-10-29 15:30:00,33.43,33.67,31.83,31.99,1534100.0,20.5121,20.6594,19.5304,19.6286,1534100.0
2008-10-30 09:30:00,32.92,33.1,32.62,32.79,668700.0,20.1992,20.3096,20.0151,20.1194,668700.0
2008-10-30 10:00:00,32.79,32.9,32.52,32.56,536300.0,20.1194,20.1869,19.9538,19.9783,536300.0
2008-10-30 10:30:00,32.55,32.8,32.52,32.66,409800.0,19.9722,20.1256,19.9538,20.0397,409800.0
2008-10-30 11:00:00,32.66,32.97,32.62,32.69,419500.0,20.0397,20.2299,20.0151,20.0581,419500.0
2008-10-30 11:30:00,32.71,32.77,32.29,32.42,463100.0,20.0703,20.1072,19.8126,19.8924,463100.0
2008-10-30 12:00:00,32.4,32.68,32.33,32.58,365500.0,19.8801,20.0519,19.8372,19.9906,365500.0
2008-10-30 12:30:00,32.57,32.8,32.54,32.66,360700.0,19.9844,20.1256,19.966,20.0397,360700.0
2008-10-30 13:00:00,32.66,33.01,32.6,32.86,372900.0,20.0397,20.2544,20.0028,20.1624,372900.0
2008-10-30 13:30:00,32.87,32.99,32.75,32.91,311200.0,20.1685,20.2421,20.0949,20.1931,311200.0
2008-10-30 14:00:00,32.9,33.09,32.85,32.97,459100.0,20.1869,20.3035,20.1562,20.2299,459100.0
2008-10-30 14:30:00,32.97,33.05,32.73,32.78,599600.0,20.2299,20.279,20.0826,20.1133,599600.0
2008-10-30 15:00:00,32.77,33.06,32.49,32.66,736300.0,20.1072,20.2851,19.9353,20.0397,736300.0
2008-10-30 15:30:00,32.66,33.05,32.26,32.83,1274600.0,20.0397,20.279,19.7942,20.144,1274600.0
2008-10-31 09:30:00,32.63,33.47,32.63,33.39,585100.0,20.0213,20.5367,20.0213,20.4876,585100.0
2008-10-31 10:00:00,33.38,33.76,33.31,33.73,486600.0,20.4814,20.7146,20.4385,20.6962,486600.0
2008-10-31 10:30:00,33.71,33.78,33.54,33.65,314600.0,20.6839,20.7269,20.5796,20.6471,314600.0
2008-10-31 11:00:00,33.67,34.15,33.66,34.11,391000.0,20.6594,20.9539,20.6532,20.9294,391000.0
2008-10-31 11:30:00,34.09,34.26,33.96,34.02,318800.0,20.9171,21.0214,20.8373,20.8741,318800.0
2008-10-31 12:00:00,34.01,34.02,33.6,33.6,269800.0,20.868,20.8741,20.6164,20.6164,269800.0
2008-10-31 12:30:00,33.61,34.05,33.54,33.9,218500.0,20.6226,20.8925,20.5796,20.8005,218500.0
2008-10-31 13:00:00,33.9,34.43,33.84,34.37,305600.0,20.8005,21.1257,20.7637,21.0889,305600.0
2008-10-31 13:30:00,34.37,34.55,33.95,34.51,424800.0,21.0889,21.1993,20.8312,21.1748,424800.0
2008-10-31 14:00:00,34.51,34.53,34.13,34.22,330500.0,21.1748,21.1871,20.9416,20.9968,330500.0
2008-10-31 14:30:00,34.22,34.48,34.07,34.3,376600.0,20.9968,21.1564,20.9048,21.0459,376600.0
2008-10-31 15:00:00,34.31,34.49,33.8,33.84,606700.0,21.0521,21.1625,20.7391,20.7637,606700.0
2008-10-31 15:30:00,33.85,34.13,33.31,33.9,1115600.0,20.7698,20.9416,20.4385,20.8005,1115600.0
2008-11-03 09:30:00,34.44,34.44,33.54,33.82,376200.0,21.1318,21.1318,20.5796,20.7514,376200.0
2008-11-03 10:00:00,33.82,33.98,33.76,33.79,333700.0,20.7514,20.8496,20.7146,20.733,333700.0
2008-11-03 10:30:00,33.81,34.17,33.66,34.05,259200.0,20.7453,20.9662,20.6532,20.8925,259200.0
2008-11-03 11:00:00,34.06,34.23,33.97,34.23,176100.0,20.8987,21.003,20.8435,21.003,176100.0
2008-11-03 11:30:00,34.23,34.54,34.18,34.45,451800.0,21.003,21.1932,20.9723,21.138,451800.0
2008-11-03 12:00:00,34.45,34.47,34.35,34.36,396700.0,21.138,21.1502,21.0766,21.0828,396700.0
2008-11-03 12:30:00,34.35,34.45,34.3,34.35,251500.0,21.0766,21.138,21.0459,21.0766,251500.0
2008-11-03 13:00:00,34.36,34.43,34.29,34.31,293900.0,21.0828,21.1257,21.0398,21.0521,293900.0
2008-11-03 13:30:00,34.31,34.34,34.19,34.25,201800.0,21.0521,21.0705,20.9784,21.0153,201800.0
2008-11-03 14:00:00,34.25,34.26,34.06,34.16,219600.0,21.0153,21.0214,20.8987,20.96,219600.0
2008-11-03 14:30:00,34.15,34.26,34.12,34.17,196300.0,20.9539,21.0214,20.9355,20.9662,196300.0
2008-11-03 15:00:00,34.17,34.22,34.08,34.16,286000.0,20.9662,20.9968,20.9109,20.96,286000.0
2008-11-03 15:30:00,34.16,34.32,33.99,34.05,782700.0,20.96,21.0582,20.8557,20.8925,782700.0
2008-11-04 09:30:00,34.75,35.5,33.65,34.29,1505400.0,21.322,21.7822,20.6471,21.0398,1505400.0
2008-11-04 10:00:00,34.28,34.97,34.25,34.8,441200.0,21.0337,21.457,21.0153,21.3527,441200.0
2008-11-04 10:30:00,34.82,35.19,34.82,35.02,318800.0,21.365,21.592,21.365,21.4877,318800.0
2008-11-04 11:00:00,35.03,35.64,35.03,35.55,540900.0,21.4939,21.8681,21.4939,21.8129,540900.0
2008-11-04 11:30:00,35.54,35.55,35.24,35.28,573400.0,21.8068,21.8129,21.6227,21.6472,573400.0
2008-11-04 12:00:00,35.26,35.3,34.94,34.98,219200.0,21.635,21.6595,21.4386,21.4632,219200.0
2008-11-04 12:30:00,34.99,35.02,34.75,34.85,350200.0,21.4693,21.4877,21.322,21.3834,350200.0
2008-11-04 13:00:00,34.84,34.98,34.69,34.98,234300.0,21.3773,21.4632,21.2852,21.4632,234300.0
2008-11-04 13:30:00,34.96,35.02,34.77,34.97,427700.0,21.4509,21.4877,21.3343,21.457,427700.0
2008-11-04 14:00:00,34.96,35.01,34.91,34.99,579100.0,21.4509,21.4816,21.4202,21.4693,579100.0
2008-11-04 14:30:00,34.99,35.15,34.86,34.95,376400.0,21.4693,21.5675,21.3895,21.4448,376400.0
2008-11-04 15:00:00,34.95,34.98,34.81,34.85,405600.0,21.4448,21.4632,21.3589,21.3834,405600.0
2008-11-04 15:30:00,34.86,35.25,34.86,35.11,1296100.0,21.3895,21.6288,21.3895,21.5429,1296100.0
2008-11-05 09:30:00,34.74,35.14,34.51,35.1,625600.0,21.3159,21.5613,21.1748,21.5368,625600.0
2008-11-05 10:00:00,35.12,35.43,35.02,35.24,396000.0,21.5491,21.7393,21.4877,21.6227,396000.0
2008-11-05 10:30:00,35.24,35.25,34.81,34.84,557100.0,21.6227,21.6288,21.3589,21.3773,557100.0
2008-11-05 11:00:00,34.84,35.0,34.79,34.82,277400.0,21.3773,21.4754,21.3466,21.365,277400.0
2008-11-05 11:30:00,34.81,34.83,34.44,34.63,285000.0,21.3589,21.3711,21.1318,21.2484,285000.0
2008-11-05 12:00:00,34.63,34.8,34.03,34.06,285700.0,21.2484,21.3527,20.8803,20.8987,285700.0
2008-11-05 12:30:00,34.08,34.22,33.94,34.22,306000.0,20.9109,20.9968,20.825,20.9968,306000.0
2008-11-05 13:00:00,34.24,34.34,34.12,34.33,256400.0,21.0091,21.0705,20.9355,21.0643,256400.0
2008-11-05 13:30:00,34.32,34.34,34.1,34.23,256500.0,21.0582,21.0705,20.9232,21.003,256500.0
2008-11-05 14:00:00,34.23,34.39,34.12,34.36,339100.0,21.003,21.1012,20.9355,21.0828,339100.0
2008-11-05 14:30:00,34.35,34.55,34.3,34.44,347900.0,21.0766,21.1993,21.0459,21.1318,347900.0
2008-11-05 15:00:00,34.43,34.54,34.04,34.07,492900.0,21.1257,21.1932,20.8864,20.9048,492900.0
2008-11-05 15:30:00,34.08,34.12,33.55,33.75,1007100.0,20.9109,20.9355,20.5857,20.7085,1007100.0
2008-11-06 09:30:00,33.89,34.17,33.5,33.57,453000.0,20.7944,20.9662,20.5551,20.598,453000.0
2008-11-06 10:00:00,33.56,33.57,33.23,33.45,394500.0,20.5919,20.598,20.3894,20.5244,394500.0
2008-11-06 10:30:00,33.46,33.58,33.26,33.56,357400.0,20.5305,20.6042,20.4078,20.5919,357400.0
2008-11-06 11:00:00,33.56,33.68,33.2,33.54,406200.0,20.5919,20.6655,20.371,20.5796,406200.0
2008-11-06 11:30:00,33.56,33.73,33.22,33.64,310700.0,20.5919,20.6962,20.3833,20.641,310700.0
2008-11-06 12:00:00,33.65,33.76,33.27,33.31,287600.0,20.6471,20.7146,20.4139,20.4385,287600.0
2008-11-06 12:30:00,33.31,33.42,33.16,33.22,229200.0,20.4385,20.506,20.3465,20.3833,229200.0
2008-11-06 13:00:00,33.21,33.27,32.9,33.11,283700.0,20.3771,20.4139,20.1869,20.3158,283700.0
2008-11-06 13:30:00,33.12,33.12,32.71,33.02,341200.0,20.3219,20.3219,20.0703,20.2605,341200.0
2008-11-06 14:00:00,33.01,33.22,32.97,33.03,313100.0,20.2544,20.3833,20.2299,20.2667,313100.0
2008-11-06 14:30:00,33.02,33.4,32.99,33.27,340600.0,20.2605,20.4937,20.2421,20.4139,340600.0
2008-11-06 15:00:00,33.26,33.33,32.85,32.92,494500.0,20.4078,20.4508,20.1562,20.1992,494500.0
2008-11-06 15:30:00,32.93,33.04,32.6,32.87,974000.0,20.2053,20.2728,20.0028,20.1685,974000.0
2008-11-07 09:30:00,32.89,33.7,32.89,33.61,351600.0,20.1808,20.6778,20.1808,20.6226,351600.0
2008-11-07 10:00:00,33.61,33.94,33.54,33.93,362100.0,20.6226,20.825,20.5796,20.8189,362100.0
2008-11-07 10:30:00,33.94,34.22,33.87,34.17,398100.0,20.825,20.9968,20.7821,20.9662,398100.0
2008-11-07 11:00:00,34.18,34.28,33.82,33.85,407000.0,20.9723,21.0337,20.7514,20.7698,407000.0
2008-11-07 11:30:00,33.84,34.17,33.76,34.12,152900.0,20.7637,20.9662,20.7146,20.9355,152900.0
2008-11-07 12:00:00,34.13,34.26,33.92,34.09,133000.0,20.9416,21.0214,20.8128,20.9171,133000.0
2008-11-07 12:30:00,34.08,34.19,33.93,34.04,110600.0,20.9109,20.9784,20.8189,20.8864,110600.0
2008-11-07 13:00:00,34.06,34.15,33.88,34.02,112900.0,20.8987,20.9539,20.7882,20.8741,112900.0
2008-11-07 13:30:00,34.04,34.15,33.91,34.12,133200.0,20.8864,20.9539,20.8066,20.9355,133200.0
2008-11-07 14:00:00,34.12,34.14,33.97,34.07,127000.0,20.9355,20.9478,20.8435,20.9048,127000.0
2008-11-07 14:30:00,34.08,34.37,33.77,33.77,257700.0,20.9109,21.0889,20.7207,20.7207,257700.0
2008-11-07 15:00:00,33.79,33.98,33.6,33.67,333300.0,20.733,20.8496,20.6164,20.6594,333300.0
2008-11-07 15:30:00,33.68,34.25,33.63,34.23,787200.0,20.6655,21.0153,20.6348,21.003,787200.0
2008-11-10 09:30:00,34.77,35.5,34.77,35.26,566600.0,21.3343,21.7822,21.3343,21.635,566600.0
2008-11-10 10:00:00,35.25,35.27,35.0,35.1,411200.0,21.6288,21.6411,21.4754,21.5368,411200.0
2008-11-10 10:30:00,35.12,35.24,35.02,35.1,404300.0,21.5491,21.6227,21.4877,21.5368,404300.0
2008-11-10 11:00:00,35.11,35.36,34.99,35.27,378900.0,21.5429,21.6963,21.4693,21.6411,378900.0
2008-11-10 11:30:00,35.27,35.3,34.98,35.03,349300.0,21.6411,21.6595,21.4632,21.4939,349300.0
2008-11-10 12:00:00,35.03,35.24,35.03,35.08,364300.0,21.4939,21.6227,21.4939,21.5245,364300.0
2008-11-10 12:30:00,35.07,35.1,34.55,34.63,424900.0,21.5184,21.5368,21.1993,21.2484,424900.0
2008-11-10 13:00:00,34.64,34.75,34.51,34.73,182100.0,21.2546,21.322,21.1748,21.3098,182100.0
2008-11-10 13:30:00,34.72,34.8,34.58,34.75,227200.0,21.3036,21.3527,21.2177,21.322,227200.0
2008-11-10 14:00:00,34.74,34.93,34.66,34.76,252600.0,21.3159,21.4325,21.2668,21.3282,252600.0
2008-11-10 14:30:00,34.77,34.82,34.56,34.66,323300.0,21.3343,21.365,21.2055,21.2668,323300.0
2008-11-10 15:00:00,34.66,34.73,34.41,34.51,456400.0,21.2668,21.3098,21.1134,21.1748,456400.0
2008-11-10 15:30:00,34.5,34.96,34.43,34.93,767400.0,21.1687,21.4509,21.1257,21.4325,767400.0
2008-11-11 09:30:00,34.73,34.76,33.86,34.08,310400.0,21.3098,21.3282,20.776,20.9109,310400.0
2008-11-11 10:00:00,34.08,34.22,33.91,34.08,250500.0,20.9109,20.9968,20.8066,20.9109,250500.0
2008-11-11 10:30:00,34.07,34.39,33.99,34.12,261500.0,20.9048,21.1012,20.8557,20.9355,261500.0
2008-11-11 11:00:00,34.11,34.4,34.11,34.34,234600.0,20.9294,21.1073,20.9294,21.0705,234600.0
2008-11-11 11:30:00,34.33,34.5,34.12,34.37,224700.0,21.0643,21.1687,20.9355,21.0889,224700.0
2008-11-11 12:00:00,34.37,34.53,34.34,34.34,267700.0,21.0889,21.1871,21.0705,21.0705,267700.0
2008-11-11 12:30:00,34.35,34.38,34.13,34.32,141600.0,21.0766,21.095,20.9416,21.0582,141600.0
2008-11-11 13:00:00,34.32,34.4,34.18,34.27,161900.0,21.0582,21.1073,20.9723,21.0275,161900.0
2008-11-11 13:30:00,34.27,34.68,34.18,34.63,275100.0,21.0275,21.2791,20.9723,21.2484,275100.0
2008-11-11 14:00:00,34.64,35.09,34.56,35.07,307600.0,21.2546,21.5307,21.2055,21.5184,307600.0
2008-11-11 14:30:00,35.06,35.25,33.95,33.95,679500.0,21.5123,21.6288,20.8312,20.8312,679500.0
2008-11-11 15:00:00,33.96,34.24,33.92,34.0,635500.0,20.8373,21.0091,20.8128,20.8619,635500.0
2008-11-11 15:30:00,33.99,34.15,33.63,33.99,899100.0,20.8557,20.9539,20.6348,20.8557,899100.0
2008-11-12 09:30:00,33.25,33.42,32.61,33.02,496300.0,20.7014,20.8073,20.303,20.5582,496300.0
2008-11-12 10:00:00,33.02,33.32,32.78,32.78,636100.0,20.5582,20.745,20.4088,20.4088,636100.0
2008-11-12 10:30:00,32.77,32.93,32.44,32.8,399900.0,20.4026,20.5022,20.1971,20.4212,399900.0
2008-11-12 11:00:00,32.81,32.92,32.56,32.83,385800.0,20.4275,20.496,20.2718,20.4399,385800.0
2008-11-12 11:30:00,32.83,32.88,32.37,32.55,409900.0,20.4399,20.4711,20.1535,20.2656,409900.0
2008-11-12 12:00:00,32.54,32.69,32.37,32.57,346800.0,20.2594,20.3528,20.1535,20.278,346800.0
2008-11-12 12:30:00,32.58,32.72,32.55,32.65,444000.0,20.2843,20.3714,20.2656,20.3279,444000.0
2008-11-12 13:00:00,32.66,32.75,32.3,32.46,188400.0,20.3341,20.3901,20.1099,20.2096,188400.0
2008-11-12 13:30:00,32.44,32.64,32.3,32.41,282200.0,20.1971,20.3216,20.1099,20.1784,282200.0
2008-11-12 14:00:00,32.4,32.54,32.31,32.45,321500.0,20.1722,20.2594,20.1162,20.2033,321500.0
2008-11-12 14:30:00,32.46,32.53,32.24,32.26,386200.0,20.2096,20.2531,20.0726,20.085,386200.0
2008-11-12 15:00:00,32.26,32.36,32.06,32.16,339400.0,20.085,20.1473,19.9605,20.0228,339400.0
2008-11-12 15:30:00,32.17,32.27,31.85,32.03,952100.0,20.029,20.0913,19.8298,19.9418,952100.0
2008-11-13 09:30:00,32.24,32.91,32.24,32.52,1233100.0,20.0726,20.4897,20.0726,20.2469,1233100.0
2008-11-13 10:00:00,32.52,32.77,32.41,32.67,1039000.0,20.2469,20.4026,20.1784,20.3403,1039000.0
2008-11-13 10:30:00,32.68,32.74,32.21,32.55,482400.0,20.3465,20.3839,20.0539,20.2656,482400.0
2008-11-13 11:00:00,32.56,32.75,32.47,32.73,793800.0,20.2718,20.3901,20.2158,20.3777,793800.0
2008-11-13 11:30:00,32.72,32.8,32.57,32.7,598600.0,20.3714,20.4212,20.278,20.359,598600.0
2008-11-13 12:00:00,32.68,32.74,32.43,32.53,260700.0,20.3465,20.3839,20.1909,20.2531,260700.0
2008-11-13 12:30:00,32.53,32.53,31.79,31.79,454800.0,20.2531,20.2531,19.7924,19.7924,454800.0
2008-11-13 13:00:00,31.8,32.33,31.76,32.32,632000.0,19.7986,20.1286,19.7737,20.1224,632000.0
2008-11-13 13:30:00,32.32,32.74,32.16,32.45,1101400.0,20.1224,20.3839,20.0228,20.2033,1101400.0
2008-11-13 14:00:00,32.42,32.99,32.02,32.84,963000.0,20.1847,20.5395,19.9356,20.4462,963000.0
2008-11-13 14:30:00,32.86,33.02,32.7,32.73,986000.0,20.4586,20.5582,20.359,20.3777,986000.0
2008-11-13 15:00:00,32.73,33.32,32.41,33.29,1164200.0,20.3777,20.745,20.1784,20.7263,1164200.0
2008-11-13 15:30:00,33.28,34.5,33.22,34.41,1819100.0,20.7201,21.4797,20.6827,21.4236,1819100.0
2008-11-14 09:30:00,32.78,33.85,32.66,33.75,558800.0,20.4088,21.075,20.3341,21.0127,558800.0
2008-11-14 10:00:00,33.78,33.89,32.85,33.14,622700.0,21.0314,21.0999,20.4524,20.6329,622700.0
2008-11-14 10:30:00,33.14,33.18,32.72,32.8,630600.0,20.6329,20.6578,20.3714,20.4212,630600.0
2008-11-14 11:00:00,32.8,33.0,32.78,32.88,482300.0,20.4212,20.5458,20.4088,20.4711,482300.0
2008-11-14 11:30:00,32.87,32.98,32.76,32.95,380900.0,20.4648,20.5333,20.3963,20.5146,380900.0
2008-11-14 12:00:00,32.94,32.95,32.5,32.8,382800.0,20.5084,20.5146,20.2345,20.4212,382800.0
2008-11-14 12:30:00,32.79,32.93,32.68,32.72,402800.0,20.415,20.5022,20.3465,20.3714,402800.0
2008-11-14 13:00:00,32.7,32.76,32.36,32.71,506200.0,20.359,20.3963,20.1473,20.3652,506200.0
2008-11-14 13:30:00,32.7,32.85,32.42,32.61,545300.0,20.359,20.4524,20.1847,20.303,545300.0
2008-11-14 14:00:00,32.61,33.01,32.56,32.88,693000.0,20.303,20.552,20.2718,20.4711,693000.0
2008-11-14 14:30:00,32.86,33.4,32.75,33.39,597100.0,20.4586,20.7948,20.3901,20.7886,597100.0
2008-11-14 15:00:00,33.39,33.49,32.85,32.97,1000200.0,20.7886,20.8508,20.4524,20.5271,1000200.0
2008-11-14 15:30:00,32.96,33.03,32.05,32.05,870900.0,20.5209,20.5644,19.9543,19.9543,870900.0
2008-11-17 09:30:00,31.71,32.05,31.5,31.83,387600.0,19.7426,19.9543,19.6119,19.8173,387600.0
2008-11-17 10:00:00,31.85,31.97,31.52,31.73,357300.0,19.8298,19.9045,19.6243,19.7551,357300.0
2008-11-17 10:30:00,31.73,32.07,31.66,31.79,203800.0,19.7551,19.9667,19.7115,19.7924,203800.0
2008-11-17 11:00:00,31.82,32.22,31.81,32.07,235900.0,19.8111,20.0601,19.8049,19.9667,235900.0
2008-11-17 11:30:00,32.06,32.67,32.04,32.58,419700.0,19.9605,20.3403,19.9481,20.2843,419700.0
2008-11-17 12:00:00,32.58,32.91,32.15,32.81,593500.0,20.2843,20.4897,20.0166,20.4275,593500.0
2008-11-17 12:30:00,32.8,32.88,32.64,32.78,452000.0,20.4212,20.4711,20.3216,20.4088,452000.0
2008-11-17 13:00:00,32.78,32.8,32.63,32.74,203000.0,20.4088,20.4212,20.3154,20.3839,203000.0
2008-11-17 13:30:00,32.76,32.79,32.47,32.69,475300.0,20.3963,20.415,20.2158,20.3528,475300.0
2008-11-17 14:00:00,32.69,32.93,32.52,32.61,423000.0,20.3528,20.5022,20.2469,20.303,423000.0
2008-11-17 14:30:00,32.61,32.88,32.5,32.5,501500.0,20.303,20.4711,20.2345,20.2345,501500.0
2008-11-17 15:00:00,32.5,32.88,32.4,32.63,575900.0,20.2345,20.4711,20.1722,20.3154,575900.0
2008-11-17 15:30:00,32.62,32.71,32.07,32.08,1126500.0,20.3092,20.3652,19.9667,19.973,1126500.0
2008-11-18 09:30:00,32.9,32.9,31.54,32.16,450300.0,20.4835,20.4835,19.6368,20.0228,450300.0
2008-11-18 10:00:00,32.16,32.85,31.92,32.85,311200.0,20.0228,20.4524,19.8734,20.4524,311200.0
2008-11-18 10:30:00,32.85,32.97,32.71,32.94,288100.0,20.4524,20.5271,20.3652,20.5084,288100.0
2008-11-18 11:00:00,32.95,32.95,32.55,32.89,231400.0,20.5146,20.5146,20.2656,20.4773,231400.0
2008-11-18 11:30:00,32.91,33.33,32.89,33.23,260900.0,20.4897,20.7512,20.4773,20.689,260900.0
2008-11-18 12:00:00,33.23,33.23,32.7,32.79,196400.0,20.689,20.689,20.359,20.415,196400.0
2008-11-18 12:30:00,32.8,32.83,32.56,32.77,242100.0,20.4212,20.4399,20.2718,20.4026,242100.0
2008-11-18 13:00:00,32.77,32.82,32.5,32.7,333400.0,20.4026,20.4337,20.2345,20.359,333400.0
2008-11-18 13:30:00,32.71,32.76,32.27,32.75,399700.0,20.3652,20.3963,20.0913,20.3901,399700.0
2008-11-18 14:00:00,32.73,32.73,32.17,32.56,387600.0,20.3777,20.3777,20.029,20.2718,387600.0
2008-11-18 14:30:00,32.57,32.57,31.94,32.02,324000.0,20.278,20.278,19.8858,19.9356,324000.0
2008-11-18 15:00:00,32.04,32.88,32.02,32.6,644300.0,19.9481,20.4711,19.9356,20.2967,644300.0
2008-11-18 15:30:00,32.6,33.34,32.37,33.26,1548000.0,20.2967,20.7574,20.1535,20.7076,1548000.0
2008-11-19 09:30:00,33.16,33.97,33.16,33.34,504000.0,20.6454,21.1497,20.6454,20.7574,504000.0
2008-11-19 10:00:00,33.34,33.87,33.31,33.41,357000.0,20.7574,21.0874,20.7388,20.801,357000.0
2008-11-19 10:30:00,33.4,33.43,32.65,32.71,433700.0,20.7948,20.8135,20.3279,20.3652,433700.0
2008-11-19 11:00:00,32.69,33.16,32.68,32.96,301100.0,20.3528,20.6454,20.3465,20.5209,301100.0
2008-11-19 11:30:00,32.97,33.17,32.83,33.0,296700.0,20.5271,20.6516,20.4399,20.5458,296700.0
2008-11-19 12:00:00,33.01,33.14,32.8,32.86,520300.0,20.552,20.6329,20.4212,20.4586,520300.0
2008-11-19 12:30:00,32.86,33.0,32.7,32.89,235300.0,20.4586,20.5458,20.359,20.4773,235300.0
2008-11-19 13:00:00,32.88,32.96,32.52,32.53,264600.0,20.4711,20.5209,20.2469,20.2531,264600.0
2008-11-19 13:30:00,32.52,32.83,32.34,32.65,206700.0,20.2469,20.4399,20.1349,20.3279,206700.0
2008-11-19 14:00:00,32.67,32.67,32.15,32.18,513100.0,20.3403,20.3403,20.0166,20.0352,513100.0
2008-11-19 14:30:00,32.19,32.54,31.95,32.46,756100.0,20.0415,20.2594,19.892,20.2096,756100.0
2008-11-19 15:00:00,32.46,32.58,31.67,31.85,752900.0,20.2096,20.2843,19.7177,19.8298,752900.0
2008-11-19 15:30:00,31.84,32.06,31.1,31.44,1500400.0,19.8236,19.9605,19.3628,19.5745,1500400.0
2008-11-20 09:30:00,31.23,31.81,31.0,31.09,679500.0,19.4438,19.8049,19.3006,19.3566,679500.0
2008-11-20 10:00:00,31.08,31.45,30.93,31.25,642400.0,19.3504,19.5807,19.257,19.4562,642400.0
2008-11-20 10:30:00,31.25,31.85,31.16,31.84,540400.0,19.4562,19.8298,19.4002,19.8236,540400.0
2008-11-20 11:00:00,31.87,32.13,31.47,31.51,381400.0,19.8422,20.0041,19.5932,19.6181,381400.0
2008-11-20 11:30:00,31.51,31.72,31.24,31.51,291800.0,19.6181,19.7488,19.45,19.6181,291800.0
2008-11-20 12:00:00,31.5,31.65,31.23,31.6,504300.0,19.6119,19.7053,19.4438,19.6741,504300.0
2008-11-20 12:30:00,31.61,32.25,31.57,31.67,461600.0,19.6804,20.0788,19.6554,19.7177,461600.0
2008-11-20 13:00:00,31.68,31.7,31.21,31.26,349200.0,19.7239,19.7364,19.4313,19.4624,349200.0
2008-11-20 13:30:00,31.26,31.55,31.03,31.48,349900.0,19.4624,19.643,19.3192,19.5994,349900.0
2008-11-20 14:00:00,31.51,31.54,30.93,31.02,326000.0,19.6181,19.6368,19.257,19.313,326000.0
2008-11-20 14:30:00,31.02,31.12,30.75,30.91,332900.0,19.313,19.3753,19.1449,19.2445,332900.0
2008-11-20 15:00:00,30.9,31.08,30.52,30.55,530000.0,19.2383,19.3504,19.0017,19.0204,530000.0
2008-11-20 15:30:00,30.55,30.68,29.59,29.99,1780700.0,19.0204,19.1013,18.4227,18.6717,1780700.0
2008-11-21 09:30:00,30.0,30.55,29.42,29.56,1303000.0,18.678,19.0204,18.3169,18.404,1303000.0
2008-11-21 10:00:00,29.55,29.8,29.35,29.42,658900.0,18.3978,18.5534,18.2733,18.3169,658900.0
2008-11-21 10:30:00,29.42,29.67,29.03,29.05,521700.0,18.3169,18.4725,18.074,18.0865,521700.0
2008-11-21 11:00:00,29.05,29.12,28.66,28.89,860700.0,18.0865,18.1301,17.8437,17.9869,860700.0
2008-11-21 11:30:00,28.9,29.59,28.88,29.13,324500.0,17.9931,18.4227,17.9807,18.1363,324500.0
2008-11-21 12:00:00,29.13,29.56,29.07,29.31,366200.0,18.1363,18.404,18.099,18.2484,366200.0
2008-11-21 12:30:00,29.31,29.39,29.13,29.2,558300.0,18.2484,18.2982,18.1363,18.1799,558300.0
2008-11-21 13:00:00,29.2,29.29,29.03,29.16,304200.0,18.1799,18.2359,18.074,18.155,304200.0
2008-11-21 13:30:00,29.16,29.41,28.76,28.77,380400.0,18.155,18.3106,17.9059,17.9122,380400.0
2008-11-21 14:00:00,28.78,29.29,28.72,28.92,484200.0,17.9184,18.2359,17.881,18.0056,484200.0
2008-11-21 14:30:00,28.91,29.21,28.62,28.87,627500.0,17.9993,18.1861,17.8188,17.9744,627500.0
2008-11-21 15:00:00,28.86,29.89,28.85,29.73,788200.0,17.9682,18.6095,17.962,18.5099,788200.0
2008-11-21 15:30:00,29.73,30.57,29.61,30.46,1902900.0,18.5099,19.0329,18.4352,18.9644,1902900.0
2008-11-24 09:30:00,30.9,31.09,30.51,30.86,579800.0,19.2383,19.3566,18.9955,19.2134,579800.0
2008-11-24 10:00:00,30.86,31.4,30.85,31.38,427600.0,19.2134,19.5496,19.2072,19.5372,427600.0
2008-11-24 10:30:00,31.38,31.72,31.15,31.62,380900.0,19.5372,19.7488,19.394,19.6866,380900.0
2008-11-24 11:00:00,31.61,31.71,31.3,31.57,309300.0,19.6804,19.7426,19.4873,19.6554,309300.0
2008-11-24 11:30:00,31.53,31.78,31.47,31.6,322400.0,19.6305,19.7862,19.5932,19.6741,322400.0
2008-11-24 12:00:00,31.61,31.77,31.12,31.19,336200.0,19.6804,19.78,19.3753,19.4189,336200.0
2008-11-24 12:30:00,31.18,31.71,31.11,31.64,341400.0,19.4126,19.7426,19.3691,19.699,341400.0
2008-11-24 13:00:00,31.66,31.81,31.54,31.78,317200.0,19.7115,19.8049,19.6368,19.7862,317200.0
2008-11-24 13:30:00,31.77,31.95,31.46,31.93,377400.0,19.78,19.892,19.587,19.8796,377400.0
2008-11-24 14:00:00,31.92,31.93,31.41,31.71,446500.0,19.8734,19.8796,19.5558,19.7426,446500.0
2008-11-24 14:30:00,31.72,31.92,31.55,31.76,303700.0,19.7488,19.8734,19.643,19.7737,303700.0
2008-11-24 15:00:00,31.75,32.28,31.6,32.28,531700.0,19.7675,20.0975,19.6741,20.0975,531700.0
2008-11-24 15:30:00,32.27,32.76,31.78,31.92,1622500.0,20.0913,20.3963,19.7862,19.8734,1622500.0
2008-11-25 09:30:00,32.9,33.36,32.68,32.77,725000.0,20.4835,20.7699,20.3465,20.4026,725000.0
2008-11-25 10:00:00,32.78,33.1,32.52,32.92,444200.0,20.4088,20.608,20.2469,20.496,444200.0
2008-11-25 10:30:00,32.97,32.99,32.48,32.66,326400.0,20.5271,20.5395,20.222,20.3341,326400.0
2008-11-25 11:00:00,32.69,32.77,32.24,32.49,447200.0,20.3528,20.4026,20.0726,20.2282,447200.0
2008-11-25 11:30:00,32.48,32.52,32.3,32.31,428700.0,20.222,20.2469,20.1099,20.1162,428700.0
2008-11-25 12:00:00,32.32,32.32,32.05,32.16,220900.0,20.1224,20.1224,19.9543,20.0228,220900.0
2008-11-25 12:30:00,32.14,32.15,31.83,32.03,223600.0,20.0103,20.0166,19.8173,19.9418,223600.0
2008-11-25 13:00:00,32.05,32.22,31.94,32.2,218100.0,19.9543,20.0601,19.8858,20.0477,218100.0
2008-11-25 13:30:00,32.2,32.51,32.2,32.31,328500.0,20.0477,20.2407,20.0477,20.1162,328500.0
2008-11-25 14:00:00,32.3,32.48,32.05,32.18,380300.0,20.1099,20.222,19.9543,20.0352,380300.0
2008-11-25 14:30:00,32.19,32.69,32.1,32.61,525500.0,20.0415,20.3528,19.9854,20.303,525500.0
2008-11-25 15:00:00,32.61,32.94,32.4,32.51,521700.0,20.303,20.5084,20.1722,20.2407,521700.0
2008-11-25 15:30:00,32.51,33.06,32.35,32.75,929100.0,20.2407,20.5831,20.1411,20.3901,929100.0
2008-11-26 09:30:00,32.42,32.5,31.85,32.14,568600.0,20.1847,20.2345,19.8298,20.0103,568600.0
2008-11-26 10:00:00,32.14,32.21,31.83,32.11,427800.0,20.0103,20.0539,19.8173,19.9917,427800.0
2008-11-26 10:30:00,32.12,32.43,31.92,32.32,372400.0,19.9979,20.1909,19.8734,20.1224,372400.0
2008-11-26 11:00:00,32.32,32.46,32.24,32.28,219300.0,20.1224,20.2096,20.0726,20.0975,219300.0
2008-11-26 11:30:00,32.27,32.42,32.08,32.12,284900.0,20.0913,20.1847,19.973,19.9979,284900.0
2008-11-26 12:00:00,32.12,32.69,31.97,32.05,372800.0,19.9979,20.3528,19.9045,19.9543,372800.0
2008-11-26 12:30:00,32.04,32.2,31.96,32.07,355100.0,19.9481,20.0477,19.8983,19.9667,355100.0
2008-11-26 13:00:00,32.08,32.19,31.93,31.98,297800.0,19.973,20.0415,19.8796,19.9107,297800.0
2008-11-26 13:30:00,31.98,32.07,31.9,31.99,279600.0,19.9107,19.9667,19.8609,19.9169,279600.0
2008-11-26 14:00:00,31.99,32.21,31.94,32.11,344700.0,19.9169,20.0539,19.8858,19.9917,344700.0
2008-11-26 14:30:00,32.1,32.42,32.1,32.33,349000.0,19.9854,20.1847,19.9854,20.1286,349000.0
2008-11-26 15:00:00,32.35,32.67,32.22,32.57,466500.0,20.1411,20.3403,20.0601,20.278,466500.0
2008-11-26 15:30:00,32.58,32.93,32.54,32.84,1021300.0,20.2843,20.5022,20.2594,20.4462,1021300.0
2008-11-28 09:30:00,33.06,33.82,33.06,33.34,458100.0,20.5831,21.0563,20.5831,20.7574,458100.0
2008-11-28 10:00:00,33.36,33.46,33.1,33.32,228100.0,20.7699,20.8322,20.608,20.745,228100.0
2008-11-28 10:30:00,33.31,33.56,33.15,33.47,138200.0,20.7388,20.8944,20.6392,20.8384,138200.0
2008-11-28 11:00:00,33.47,33.47,33.11,33.28,173500.0,20.8384,20.8384,20.6143,20.7201,173500.0
2008-11-28 11:30:00,33.27,33.58,33.15,33.52,159000.0,20.7139,20.9069,20.6392,20.8695,159000.0
2008-11-28 12:00:00,33.51,33.67,33.44,33.58,169100.0,20.8633,20.9629,20.8197,20.9069,169100.0
2008-11-28 12:30:00,33.58,34.5,33.55,34.26,627600.0,20.9069,21.4797,20.8882,21.3302,627600.0
2008-11-28 13:00:00,34.08,34.15,34.06,34.15,708100.0,21.2182,21.2618,21.2057,21.2618,708100.0
2008-11-28 13:30:00,33.9,33.9,33.87,33.87,500.0,21.1061,21.1061,21.0874,21.0874,500.0
2008-11-28 14:00:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:30:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:00:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:30:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-12-01 09:30:00,33.32,33.4,32.29,32.4,612700.0,20.745,20.7948,20.1037,20.1722,612700.0
2008-12-01 10:00:00,32.41,32.5,32.04,32.07,272600.0,20.1784,20.2345,19.9481,19.9667,272600.0
2008-12-01 10:30:00,32.07,32.17,31.99,32.03,215800.0,19.9667,20.029,19.9169,19.9418,215800.0
2008-12-01 11:00:00,32.03,32.27,32.02,32.17,267100.0,19.9418,20.0913,19.9356,20.029,267100.0
2008-12-01 11:30:00,32.16,32.36,32.13,32.24,180000.0,20.0228,20.1473,20.0041,20.0726,180000.0
2008-12-01 12:00:00,32.24,32.24,32.0,32.03,286900.0,20.0726,20.0726,19.9232,19.9418,286900.0
2008-12-01 12:30:00,32.03,32.06,31.75,31.87,200800.0,19.9418,19.9605,19.7675,19.8422,200800.0
2008-12-01 13:00:00,31.87,32.04,31.85,32.0,133600.0,19.8422,19.9481,19.8298,19.9232,133600.0
2008-12-01 13:30:00,31.99,32.27,31.95,32.2,458000.0,19.9169,20.0913,19.892,20.0477,458000.0
2008-12-01 14:00:00,32.19,32.25,31.93,32.15,261000.0,20.0415,20.0788,19.8796,20.0166,261000.0
2008-12-01 14:30:00,32.16,32.41,32.09,32.21,450900.0,20.0228,20.1784,19.9792,20.0539,450900.0
2008-12-01 15:00:00,32.21,32.26,31.75,31.8,371700.0,20.0539,20.085,19.7675,19.7986,371700.0
2008-12-01 15:30:00,31.79,31.89,30.63,31.12,1348500.0,19.7924,19.8547,19.0702,19.3753,1348500.0
2008-12-02 09:30:00,31.54,31.92,31.5,31.69,387600.0,19.6368,19.8734,19.6119,19.7302,387600.0
2008-12-02 10:00:00,31.7,32.55,31.65,32.49,575700.0,19.7364,20.2656,19.7053,20.2282,575700.0
2008-12-02 10:30:00,32.46,32.58,32.37,32.48,441900.0,20.2096,20.2843,20.1535,20.222,441900.0
2008-12-02 11:00:00,32.48,32.65,32.32,32.61,252200.0,20.222,20.3279,20.1224,20.303,252200.0
2008-12-02 11:30:00,32.61,33.24,32.58,33.13,641800.0,20.303,20.6952,20.2843,20.6267,641800.0
2008-12-02 12:00:00,33.11,33.15,32.96,33.0,384100.0,20.6143,20.6392,20.5209,20.5458,384100.0
2008-12-02 12:30:00,33.0,33.04,32.79,32.83,415700.0,20.5458,20.5707,20.415,20.4399,415700.0
2008-12-02 13:00:00,32.83,32.85,32.62,32.67,284200.0,20.4399,20.4524,20.3092,20.3403,284200.0
2008-12-02 13:30:00,32.68,32.72,32.48,32.53,263100.0,20.3465,20.3714,20.222,20.2531,263100.0
2008-12-02 14:00:00,32.53,32.55,32.04,32.18,321100.0,20.2531,20.2656,19.9481,20.0352,321100.0
2008-12-02 14:30:00,32.17,32.5,32.04,32.45,395500.0,20.029,20.2345,19.9481,20.2033,395500.0
2008-12-02 15:00:00,32.44,33.14,32.27,33.08,621300.0,20.1971,20.6329,20.0913,20.5956,621300.0
2008-12-02 15:30:00,33.06,33.29,32.68,33.2,1184000.0,20.5831,20.7263,20.3465,20.6703,1184000.0
2008-12-03 09:30:00,32.57,33.39,32.02,33.2,753000.0,20.278,20.7886,19.9356,20.6703,753000.0
2008-12-03 10:00:00,33.19,33.57,33.05,33.43,451300.0,20.6641,20.9006,20.5769,20.8135,451300.0
2008-12-03 10:30:00,33.43,33.81,33.22,33.77,346800.0,20.8135,21.0501,20.6827,21.0252,346800.0
2008-12-03 11:00:00,33.78,34.13,33.67,33.85,223000.0,21.0314,21.2493,20.9629,21.075,223000.0
2008-12-03 11:30:00,33.87,34.06,33.66,33.98,394800.0,21.0874,21.2057,20.9567,21.1559,394800.0
2008-12-03 12:00:00,33.98,34.03,33.59,33.89,277600.0,21.1559,21.187,20.9131,21.0999,277600.0
2008-12-03 12:30:00,33.9,34.15,33.84,33.92,551500.0,21.1061,21.2618,21.0687,21.1186,551500.0
2008-12-03 13:00:00,33.93,33.97,33.63,33.66,233900.0,21.1248,21.1497,20.938,20.9567,233900.0
2008-12-03 13:30:00,33.65,33.67,33.39,33.46,395200.0,20.9505,20.9629,20.7886,20.8322,395200.0
2008-12-03 14:00:00,33.46,34.08,33.42,34.08,532300.0,20.8322,21.2182,20.8073,21.2182,532300.0
2008-12-03 14:30:00,34.07,34.27,33.87,33.87,571800.0,21.2119,21.3365,21.0874,21.0874,571800.0
2008-12-03 15:00:00,33.89,34.18,33.7,34.13,608200.0,21.0999,21.2804,20.9816,21.2493,608200.0
2008-12-03 15:30:00,34.15,35.08,34.06,34.96,1797200.0,21.2618,21.8408,21.2057,21.7661,1797200.0
2008-12-04 09:30:00,34.45,34.88,34.27,34.65,520800.0,21.4485,21.7163,21.3365,21.5731,520800.0
2008-12-04 10:00:00,34.65,34.8,34.4,34.62,532600.0,21.5731,21.6664,21.4174,21.5544,532600.0
2008-12-04 10:30:00,34.62,34.85,34.49,34.71,309100.0,21.5544,21.6976,21.4734,21.6104,309100.0
2008-12-04 11:00:00,34.73,34.87,34.59,34.74,244700.0,21.6229,21.71,21.5357,21.6291,244700.0
2008-12-04 11:30:00,34.74,34.74,34.42,34.52,242500.0,21.6291,21.6291,21.4299,21.4921,242500.0
2008-12-04 12:00:00,34.51,34.73,34.47,34.61,249300.0,21.4859,21.6229,21.461,21.5482,249300.0
2008-12-04 12:30:00,34.62,34.64,34.39,34.4,226600.0,21.5544,21.5668,21.4112,21.4174,226600.0
2008-12-04 13:00:00,34.41,34.54,34.32,34.32,254900.0,21.4236,21.5046,21.3676,21.3676,254900.0
2008-12-04 13:30:00,34.31,34.74,34.26,34.65,202500.0,21.3614,21.6291,21.3302,21.5731,202500.0
2008-12-04 14:00:00,34.67,34.73,34.49,34.52,240000.0,21.5855,21.6229,21.4734,21.4921,240000.0
2008-12-04 14:30:00,34.52,34.88,34.48,34.56,329000.0,21.4921,21.7163,21.4672,21.517,329000.0
2008-12-04 15:00:00,34.57,34.6,33.74,33.75,908900.0,21.5232,21.5419,21.0065,21.0127,908900.0
2008-12-04 15:30:00,33.76,34.12,33.55,33.91,1693800.0,21.0189,21.2431,20.8882,21.1123,1693800.0
2008-12-05 09:30:00,33.69,33.94,33.23,33.51,559000.0,20.9754,21.131,20.689,20.8633,559000.0
2008-12-05 10:00:00,33.51,33.66,33.07,33.13,463900.0,20.8633,20.9567,20.5893,20.6267,463900.0
2008-12-05 10:30:00,33.12,33.17,32.75,32.82,628500.0,20.6205,20.6516,20.3901,20.4337,628500.0
2008-12-05 11:00:00,32.82,32.94,32.56,32.66,399800.0,20.4337,20.5084,20.2718,20.3341,399800.0
2008-12-05 11:30:00,32.66,32.92,32.59,32.83,373000.0,20.3341,20.496,20.2905,20.4399,373000.0
2008-12-05 12:00:00,32.83,33.31,32.83,33.3,325500.0,20.4399,20.7388,20.4399,20.7325,325500.0
2008-12-05 12:30:00,33.28,33.29,32.97,33.12,251800.0,20.7201,20.7263,20.5271,20.6205,251800.0
2008-12-05 13:00:00,33.13,33.58,33.13,33.29,228100.0,20.6267,20.9069,20.6267,20.7263,228100.0
2008-12-05 13:30:00,33.29,33.82,33.28,33.67,342600.0,20.7263,21.0563,20.7201,20.9629,342600.0
2008-12-05 14:00:00,33.67,33.8,33.51,33.63,480400.0,20.9629,21.0438,20.8633,20.938,480400.0
2008-12-05 14:30:00,33.64,34.62,33.56,34.35,497500.0,20.9442,21.5544,20.8944,21.3863,497500.0
2008-12-05 15:00:00,34.35,34.65,34.09,34.5,746400.0,21.3863,21.5731,21.2244,21.4797,746400.0
2008-12-05 15:30:00,34.5,35.25,34.46,34.88,1491400.0,21.4797,21.9466,21.4548,21.7163,1491400.0
2008-12-08 09:30:00,35.68,35.85,35.32,35.5,567000.0,22.2143,22.3202,21.9902,22.1023,567000.0
2008-12-08 10:00:00,35.5,35.6,35.3,35.48,559900.0,22.1023,22.1645,21.9777,22.0898,559900.0
2008-12-08 10:30:00,35.48,35.79,35.39,35.65,402400.0,22.0898,22.2828,22.0338,22.1957,402400.0
2008-12-08 11:00:00,35.65,35.68,35.05,35.05,378400.0,22.1957,22.2143,21.8221,21.8221,378400.0
2008-12-08 11:30:00,35.06,35.15,34.58,34.63,332600.0,21.8283,21.8844,21.5295,21.5606,332600.0
2008-12-08 12:00:00,34.63,34.76,34.48,34.69,338800.0,21.5606,21.6415,21.4672,21.598,338800.0
2008-12-08 12:30:00,34.7,34.76,34.38,34.41,260000.0,21.6042,21.6415,21.405,21.4236,260000.0
2008-12-08 13:00:00,34.42,34.78,34.38,34.49,242300.0,21.4299,21.654,21.405,21.4734,242300.0
2008-12-08 13:30:00,34.49,34.71,34.3,34.49,224200.0,21.4734,21.6104,21.3551,21.4734,224200.0
2008-12-08 14:00:00,34.48,34.84,34.42,34.72,369400.0,21.4672,21.6913,21.4299,21.6166,369400.0
2008-12-08 14:30:00,34.73,35.01,34.53,34.76,456900.0,21.6229,21.7972,21.4983,21.6415,456900.0
2008-12-08 15:00:00,34.76,35.19,34.7,35.03,571100.0,21.6415,21.9093,21.6042,21.8096,571100.0
2008-12-08 15:30:00,35.03,35.25,34.76,34.82,1363600.0,21.8096,21.9466,21.6415,21.6789,1363600.0
2008-12-09 09:30:00,34.4,35.0,34.39,34.68,337000.0,21.4174,21.791,21.4112,21.5917,337000.0
2008-12-09 10:00:00,34.68,34.96,34.6,34.76,297700.0,21.5917,21.7661,21.5419,21.6415,297700.0
2008-12-09 10:30:00,34.77,35.02,34.7,34.85,192700.0,21.6478,21.8034,21.6042,21.6976,192700.0
2008-12-09 11:00:00,34.87,35.03,34.73,34.86,235800.0,21.71,21.8096,21.6229,21.7038,235800.0
2008-12-09 11:30:00,34.88,35.08,34.79,34.98,233100.0,21.7163,21.8408,21.6602,21.7785,233100.0
2008-12-09 12:00:00,35.0,35.1,34.77,34.88,186000.0,21.791,21.8532,21.6478,21.7163,186000.0
2008-12-09 12:30:00,34.88,35.05,34.77,34.82,165600.0,21.7163,21.8221,21.6478,21.6789,165600.0
2008-12-09 13:00:00,34.81,34.99,34.66,34.92,227300.0,21.6727,21.7847,21.5793,21.7412,227300.0
2008-12-09 13:30:00,34.93,35.0,34.75,34.84,200700.0,21.7474,21.791,21.6353,21.6913,200700.0
2008-12-09 14:00:00,34.82,34.84,34.49,34.61,273000.0,21.6789,21.6913,21.4734,21.5482,273000.0
2008-12-09 14:30:00,34.59,34.76,34.34,34.7,303700.0,21.5357,21.6415,21.38,21.6042,303700.0
2008-12-09 15:00:00,34.71,34.94,34.41,34.45,351100.0,21.6104,21.7536,21.4236,21.4485,351100.0
2008-12-09 15:30:00,34.43,34.81,34.38,34.57,711700.0,21.4361,21.6727,21.405,21.5232,711700.0
2008-12-10 09:30:00,34.93,35.14,34.78,34.82,416000.0,21.7474,21.8781,21.654,21.6789,416000.0
2008-12-10 10:00:00,34.83,35.17,34.83,35.17,395100.0,21.6851,21.8968,21.6851,21.8968,395100.0
2008-12-10 10:30:00,35.16,35.28,34.86,35.03,328300.0,21.8906,21.9653,21.7038,21.8096,328300.0
2008-12-10 11:00:00,35.03,35.25,34.87,35.18,305200.0,21.8096,21.9466,21.71,21.903,305200.0
2008-12-10 11:30:00,35.17,35.46,35.14,35.43,283200.0,21.8968,22.0774,21.8781,22.0587,283200.0
2008-12-10 12:00:00,35.41,35.58,35.33,35.47,275200.0,22.0462,22.1521,21.9964,22.0836,275200.0
2008-12-10 12:30:00,35.47,35.48,35.15,35.16,223800.0,22.0836,22.0898,21.8844,21.8906,223800.0
2008-12-10 13:00:00,35.14,35.5,35.13,35.27,236000.0,21.8781,22.1023,21.8719,21.9591,236000.0
2008-12-10 13:30:00,35.25,35.27,34.64,34.72,358500.0,21.9466,21.9591,21.5668,21.6166,358500.0
2008-12-10 14:00:00,34.71,34.94,34.66,34.78,230000.0,21.6104,21.7536,21.5793,21.654,230000.0
2008-12-10 14:30:00,34.8,34.96,34.65,34.87,271200.0,21.6664,21.7661,21.5731,21.71,271200.0
2008-12-10 15:00:00,34.86,34.92,34.72,34.84,431100.0,21.7038,21.7412,21.6166,21.6913,431100.0
2008-12-10 15:30:00,34.85,35.08,34.68,34.97,561700.0,21.6976,21.8408,21.5917,21.7723,561700.0
2008-12-11 09:30:00,35.89,35.94,35.2,35.67,805100.0,22.3451,22.3762,21.9155,22.2081,805100.0
2008-12-11 10:00:00,35.7,36.09,35.61,36.04,914800.0,22.2268,22.4696,22.1707,22.4385,914800.0
2008-12-11 10:30:00,36.04,36.11,35.85,36.0,446100.0,22.4385,22.482,22.3202,22.4136,446100.0
2008-12-11 11:00:00,36.02,36.2,35.86,36.06,389500.0,22.426,22.5381,22.3264,22.4509,389500.0
2008-12-11 11:30:00,36.06,36.2,35.9,36.07,376800.0,22.4509,22.5381,22.3513,22.4571,376800.0
2008-12-11 12:00:00,36.06,36.27,36.04,36.16,323000.0,22.4509,22.5817,22.4385,22.5132,323000.0
2008-12-11 12:30:00,36.15,36.59,36.13,36.48,352100.0,22.507,22.7809,22.4945,22.7124,352100.0
2008-12-11 13:00:00,36.48,36.53,36.15,36.18,285500.0,22.7124,22.7435,22.507,22.5256,285500.0
2008-12-11 13:30:00,36.17,36.24,35.83,35.89,300800.0,22.5194,22.563,22.3077,22.3451,300800.0
2008-12-11 14:00:00,35.89,36.03,35.8,35.87,263800.0,22.3451,22.4322,22.289,22.3326,263800.0
2008-12-11 14:30:00,35.84,35.95,35.38,35.4,434400.0,22.3139,22.3824,22.0276,22.04,434400.0
2008-12-11 15:00:00,35.41,35.51,35.24,35.44,549300.0,22.0462,22.1085,21.9404,22.0649,549300.0
2008-12-11 15:30:00,35.44,35.7,35.28,35.68,1688000.0,22.0649,22.2268,21.9653,22.2143,1688000.0
2008-12-12 09:30:00,34.82,35.3,34.6,35.12,535100.0,21.6789,21.9777,21.5419,21.8657,535100.0
2008-12-12 10:00:00,35.1,35.49,35.1,35.49,472900.0,21.8532,22.096,21.8532,22.096,472900.0
2008-12-12 10:30:00,35.49,35.98,35.28,35.94,609400.0,22.096,22.4011,21.9653,22.3762,609400.0
2008-12-12 11:00:00,35.94,35.94,35.37,35.4,448900.0,22.3762,22.3762,22.0213,22.04,448900.0
2008-12-12 11:30:00,35.4,35.54,35.22,35.51,382300.0,22.04,22.1272,21.9279,22.1085,382300.0
2008-12-12 12:00:00,35.52,35.94,35.51,35.91,328100.0,22.1147,22.3762,22.1085,22.3575,328100.0
2008-12-12 12:30:00,35.9,36.13,35.83,36.08,307600.0,22.3513,22.4945,22.3077,22.4634,307600.0
2008-12-12 13:00:00,36.07,36.17,35.84,35.95,380600.0,22.4571,22.5194,22.3139,22.3824,380600.0
2008-12-12 13:30:00,35.96,36.15,35.81,36.14,323700.0,22.3887,22.507,22.2953,22.5007,323700.0
2008-12-12 14:00:00,36.12,36.26,35.82,35.98,351000.0,22.4883,22.5754,22.3015,22.4011,351000.0
2008-12-12 14:30:00,35.96,36.36,35.76,36.31,457600.0,22.3887,22.6377,22.2641,22.6066,457600.0
2008-12-12 15:00:00,36.3,36.5,35.79,36.27,480700.0,22.6003,22.7249,22.2828,22.5817,480700.0
2008-12-12 15:30:00,36.27,36.41,36.02,36.37,1047900.0,22.5817,22.6688,22.426,22.6439,1047900.0
2008-12-15 09:30:00,36.41,36.64,35.95,36.02,350300.0,22.6688,22.812,22.3824,22.426,350300.0
2008-12-15 10:00:00,36.0,36.07,35.52,35.63,390700.0,22.4136,22.4571,22.1147,22.1832,390700.0
2008-12-15 10:30:00,35.62,35.7,35.16,35.22,351900.0,22.177,22.2268,21.8906,21.9279,351900.0
2008-12-15 11:00:00,35.22,35.48,35.07,35.44,360600.0,21.9279,22.0898,21.8345,22.0649,360600.0
2008-12-15 11:30:00,35.45,35.57,35.25,35.57,228100.0,22.0711,22.1458,21.9466,22.1458,228100.0
2008-12-15 12:00:00,35.56,35.64,35.39,35.62,212200.0,22.1396,22.1894,22.0338,22.177,212200.0
2008-12-15 12:30:00,35.62,35.67,35.47,35.49,202800.0,22.177,22.2081,22.0836,22.096,202800.0
2008-12-15 13:00:00,35.48,35.56,35.23,35.5,228700.0,22.0898,22.1396,21.9342,22.1023,228700.0
2008-12-15 13:30:00,35.5,35.53,35.17,35.22,275300.0,22.1023,22.1209,21.8968,21.9279,275300.0
2008-12-15 14:00:00,35.21,35.47,35.19,35.23,263900.0,21.9217,22.0836,21.9093,21.9342,263900.0
2008-12-15 14:30:00,35.22,35.39,35.11,35.13,299000.0,21.9279,22.0338,21.8594,21.8719,299000.0
2008-12-15 15:00:00,35.14,35.2,34.9,35.01,641300.0,21.8781,21.9155,21.7287,21.7972,641300.0
2008-12-15 15:30:00,35.01,35.62,34.94,35.37,1433600.0,21.7972,22.177,21.7536,22.0213,1433600.0
2008-12-16 09:30:00,35.64,36.23,35.54,35.99,440800.0,22.1894,22.5568,22.1272,22.4073,440800.0
2008-12-16 10:00:00,35.99,36.1,35.75,35.91,329000.0,22.4073,22.4758,22.2579,22.3575,329000.0
2008-12-16 10:30:00,35.9,35.98,35.73,35.97,276700.0,22.3513,22.4011,22.2455,22.3949,276700.0
2008-12-16 11:00:00,35.97,36.14,35.92,36.08,381700.0,22.3949,22.5007,22.3638,22.4634,381700.0
2008-12-16 11:30:00,36.07,36.13,35.84,35.96,204600.0,22.4571,22.4945,22.3139,22.3887,204600.0
2008-12-16 12:00:00,35.97,36.01,35.83,35.96,182700.0,22.3949,22.4198,22.3077,22.3887,182700.0
2008-12-16 12:30:00,35.96,36.02,35.83,35.83,223100.0,22.3887,22.426,22.3077,22.3077,223100.0
2008-12-16 13:00:00,35.83,35.97,35.79,35.94,158600.0,22.3077,22.3949,22.2828,22.3762,158600.0
2008-12-16 13:30:00,35.94,36.0,35.89,35.95,219900.0,22.3762,22.4136,22.3451,22.3824,219900.0
2008-12-16 14:00:00,35.97,36.65,35.92,36.43,380600.0,22.3949,22.8183,22.3638,22.6813,380600.0
2008-12-16 14:30:00,36.45,36.77,36.26,36.49,520300.0,22.6937,22.893,22.5754,22.7186,520300.0
2008-12-16 15:00:00,36.49,37.07,36.18,36.91,757100.0,22.7186,23.0797,22.5256,22.9801,757100.0
2008-12-16 15:30:00,36.92,37.34,36.77,37.2,1325700.0,22.9864,23.2478,22.893,23.1607,1325700.0
2008-12-17 09:30:00,36.71,37.02,36.6,36.93,371900.0,22.8556,23.0486,22.7871,22.9926,371900.0
2008-12-17 10:00:00,36.93,37.0,36.27,36.4,340000.0,22.9926,23.0362,22.5817,22.6626,340000.0
2008-12-17 10:30:00,36.39,36.7,36.38,36.56,249700.0,22.6564,22.8494,22.6502,22.7622,249700.0
2008-12-17 11:00:00,36.56,36.67,36.5,36.51,198400.0,22.7622,22.8307,22.7249,22.7311,198400.0
2008-12-17 11:30:00,36.51,36.8,36.46,36.78,202300.0,22.7311,22.9116,22.7,22.8992,202300.0
2008-12-17 12:00:00,36.78,37.1,36.67,37.01,234400.0,22.8992,23.0984,22.8307,23.0424,234400.0
2008-12-17 12:30:00,37.01,37.15,36.83,36.96,235800.0,23.0424,23.1296,22.9303,23.0113,235800.0
2008-12-17 13:00:00,36.97,37.12,36.89,37.05,194100.0,23.0175,23.1109,22.9677,23.0673,194100.0
2008-12-17 13:30:00,37.04,37.23,36.99,37.06,208500.0,23.0611,23.1794,23.0299,23.0735,208500.0
2008-12-17 14:00:00,37.05,37.32,36.92,36.94,298600.0,23.0673,23.2354,22.9864,22.9988,298600.0
2008-12-17 14:30:00,36.94,37.16,36.79,37.14,432000.0,22.9988,23.1358,22.9054,23.1233,432000.0
2008-12-17 15:00:00,37.14,37.29,36.95,37.02,463600.0,23.1233,23.2167,23.005,23.0486,463600.0
2008-12-17 15:30:00,37.03,37.29,36.87,36.91,1035800.0,23.0548,23.2167,22.9552,22.9801,1035800.0
2008-12-18 09:30:00,37.21,37.45,37.1,37.26,386200.0,23.1669,23.3163,23.0984,23.198,386200.0
2008-12-18 10:00:00,37.27,37.75,37.24,37.44,519100.0,23.2043,23.5031,23.1856,23.3101,519100.0
2008-12-18 10:30:00,37.41,37.92,37.41,37.79,328100.0,23.2914,23.609,23.2914,23.528,328100.0
2008-12-18 11:00:00,37.79,37.89,37.46,37.64,258700.0,23.528,23.5903,23.3226,23.4346,258700.0
2008-12-18 11:30:00,37.64,37.71,37.48,37.66,190800.0,23.4346,23.4782,23.335,23.4471,190800.0
2008-12-18 12:00:00,37.65,37.69,37.51,37.56,164500.0,23.4409,23.4658,23.3537,23.3848,164500.0
2008-12-18 12:30:00,37.58,37.78,37.54,37.58,218100.0,23.3973,23.5218,23.3724,23.3973,218100.0
2008-12-18 13:00:00,37.59,37.81,37.56,37.61,304200.0,23.4035,23.5405,23.3848,23.4159,304200.0
2008-12-18 13:30:00,37.61,37.69,37.38,37.42,681100.0,23.4159,23.4658,23.2727,23.2977,681100.0
2008-12-18 14:00:00,37.45,37.75,37.38,37.48,463700.0,23.3163,23.5031,23.2727,23.335,463700.0
2008-12-18 14:30:00,37.5,37.67,37.44,37.6,518700.0,23.3475,23.4533,23.3101,23.4097,518700.0
2008-12-18 15:00:00,37.59,37.6,36.48,36.61,893300.0,23.4035,23.4097,22.7124,22.7933,893300.0
2008-12-18 15:30:00,36.61,37.04,36.52,36.83,1094000.0,22.7933,23.0611,22.7373,22.9303,1094000.0
2008-12-19 09:30:00,37.97,38.25,37.0,37.82,2732800.0,23.6401,23.8144,23.0362,23.5467,2732800.0
2008-12-19 10:00:00,37.81,38.58,37.8,38.55,682500.0,23.5405,24.0199,23.5342,24.0012,682500.0
2008-12-19 10:30:00,38.56,38.69,38.41,38.57,609000.0,24.0074,24.0884,23.914,24.0136,609000.0
2008-12-19 11:00:00,38.57,38.77,38.35,38.7,585700.0,24.0136,24.1382,23.8767,24.0946,585700.0
2008-12-19 11:30:00,38.7,38.74,38.2,38.25,356000.0,24.0946,24.1195,23.7833,23.8144,356000.0
2008-12-19 12:00:00,38.25,38.29,38.0,38.07,375700.0,23.8144,23.8393,23.6588,23.7023,375700.0
2008-12-19 12:30:00,38.08,38.39,38.04,38.04,568300.0,23.7086,23.9016,23.6837,23.6837,568300.0
2008-12-19 13:00:00,38.04,38.25,38.03,38.22,197700.0,23.6837,23.8144,23.6774,23.7957,197700.0
2008-12-19 13:30:00,38.22,38.3,38.15,38.15,301100.0,23.7957,23.8455,23.7522,23.7522,301100.0
2008-12-19 14:00:00,38.15,38.23,38.08,38.13,430600.0,23.7522,23.802,23.7086,23.7397,430600.0
2008-12-19 14:30:00,38.13,38.45,38.08,38.29,438100.0,23.7397,23.9389,23.7086,23.8393,438100.0
2008-12-19 15:00:00,38.29,38.38,38.12,38.31,500100.0,23.8393,23.8953,23.7335,23.8518,500100.0
2008-12-19 15:30:00,38.3,38.41,38.13,38.22,918500.0,23.8455,23.914,23.7397,23.7957,918500.0
2008-12-22 09:30:00,38.2,38.49,37.56,37.6,515200.0,23.7833,23.9638,23.3848,23.4097,515200.0
2008-12-22 10:00:00,37.59,37.67,37.47,37.56,332900.0,23.4035,23.4533,23.3288,23.3848,332900.0
2008-12-22 10:30:00,37.56,37.86,37.56,37.79,273500.0,23.3848,23.5716,23.3848,23.528,273500.0
2008-12-22 11:00:00,37.8,37.81,37.38,37.4,357200.0,23.5342,23.5405,23.2727,23.2852,357200.0
2008-12-22 11:30:00,37.4,37.57,37.29,37.56,304400.0,23.2852,23.391,23.2167,23.3848,304400.0
2008-12-22 12:00:00,37.54,37.6,37.36,37.44,187100.0,23.3724,23.4097,23.2603,23.3101,187100.0
2008-12-22 12:30:00,37.44,37.54,37.4,37.47,217200.0,23.3101,23.3724,23.2852,23.3288,217200.0
2008-12-22 13:00:00,37.46,37.69,37.43,37.68,268600.0,23.3226,23.4658,23.3039,23.4595,268600.0
2008-12-22 13:30:00,37.68,37.7,37.41,37.41,265600.0,23.4595,23.472,23.2914,23.2914,265600.0
2008-12-22 14:00:00,37.4,37.43,37.0,37.06,301800.0,23.2852,23.3039,23.0362,23.0735,301800.0
2008-12-22 14:30:00,37.07,37.31,37.01,37.1,236000.0,23.0797,23.2292,23.0424,23.0984,236000.0
2008-12-22 15:00:00,37.1,37.15,36.63,36.67,517500.0,23.0984,23.1296,22.8058,22.8307,517500.0
2008-12-22 15:30:00,36.65,37.32,36.65,37.27,805000.0,22.8183,23.2354,22.8183,23.2043,805000.0
2008-12-23 09:30:00,37.91,38.45,37.91,38.2,525300.0,23.6027,23.9389,23.6027,23.7833,525300.0
2008-12-23 10:00:00,38.19,38.38,38.07,38.38,310900.0,23.7771,23.8953,23.7023,23.8953,310900.0
2008-12-23 10:30:00,38.37,38.5,38.11,38.11,254200.0,23.8891,23.9701,23.7272,23.7272,254200.0
2008-12-23 11:00:00,38.11,38.15,37.62,37.64,316300.0,23.7272,23.7522,23.4222,23.4346,316300.0
2008-12-23 11:30:00,37.64,37.8,37.64,37.64,285500.0,23.4346,23.5342,23.4346,23.4346,285500.0
2008-12-23 12:00:00,37.63,37.89,37.56,37.89,265500.0,23.4284,23.5903,23.3848,23.5903,265500.0
2008-12-23 12:30:00,37.89,37.89,37.6,37.75,234900.0,23.5903,23.5903,23.4097,23.5031,234900.0
2008-12-23 13:00:00,37.75,37.84,37.7,37.75,152300.0,23.5031,23.5591,23.472,23.5031,152300.0
2008-12-23 13:30:00,37.74,37.93,37.66,37.92,159900.0,23.4969,23.6152,23.4471,23.609,159900.0
2008-12-23 14:00:00,37.92,37.92,37.73,37.78,141600.0,23.609,23.609,23.4907,23.5218,141600.0
2008-12-23 14:30:00,37.8,37.8,37.53,37.61,321500.0,23.5342,23.5342,23.3661,23.4159,321500.0
2008-12-23 15:00:00,37.61,37.75,37.45,37.67,316600.0,23.4159,23.5031,23.3163,23.4533,316600.0
2008-12-23 15:30:00,37.66,37.8,37.41,37.5,573300.0,23.4471,23.5342,23.2914,23.3475,573300.0
2008-12-24 08:00:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:30:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 09:00:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 09:30:00,38.0,38.08,37.52,37.54,189500.0,23.6588,23.7086,23.3599,23.3724,189500.0
2008-12-24 10:00:00,37.53,37.79,37.5,37.75,146500.0,23.3661,23.528,23.3475,23.5031,146500.0
2008-12-24 10:30:00,37.75,37.88,37.74,37.83,116800.0,23.5031,23.584,23.4969,23.5529,116800.0
2008-12-24 11:00:00,37.83,37.99,37.8,37.84,95900.0,23.5529,23.6525,23.5342,23.5591,95900.0
2008-12-24 11:30:00,37.83,37.9,37.82,37.83,119700.0,23.5529,23.5965,23.5467,23.5529,119700.0
2008-12-24 12:00:00,37.82,37.88,37.73,37.78,130800.0,23.5467,23.584,23.4907,23.5218,130800.0
2008-12-24 12:30:00,37.8,37.9,37.65,37.75,259100.0,23.5342,23.5965,23.4409,23.5031,259100.0
2008-12-26 09:30:00,37.95,38.1,37.92,38.03,141600.0,23.6276,23.721,23.609,23.6774,141600.0
2008-12-26 10:00:00,38.03,38.08,37.97,37.99,80400.0,23.6774,23.7086,23.6401,23.6525,80400.0
2008-12-26 10:30:00,37.98,38.0,37.94,37.98,67200.0,23.6463,23.6588,23.6214,23.6463,67200.0
2008-12-26 11:00:00,37.98,38.0,37.93,37.99,57300.0,23.6463,23.6588,23.6152,23.6525,57300.0
2008-12-26 11:30:00,37.99,38.01,37.95,37.98,74800.0,23.6525,23.665,23.6276,23.6463,74800.0
2008-12-26 12:00:00,37.97,38.0,37.92,37.92,61300.0,23.6401,23.6588,23.609,23.609,61300.0
2008-12-26 12:30:00,37.93,37.96,37.81,37.82,62300.0,23.6152,23.6339,23.5405,23.5467,62300.0
2008-12-26 13:00:00,37.82,37.91,37.81,37.87,53700.0,23.5467,23.6027,23.5405,23.5778,53700.0
2008-12-26 13:30:00,37.87,37.96,37.86,37.89,93900.0,23.5778,23.6339,23.5716,23.5903,93900.0
2008-12-26 14:00:00,37.89,37.93,37.85,37.86,84200.0,23.5903,23.6152,23.5654,23.5716,84200.0
2008-12-26 14:30:00,37.86,37.98,37.85,37.96,98600.0,23.5716,23.6463,23.5654,23.6339,98600.0
2008-12-26 15:00:00,37.96,38.01,37.9,37.98,137600.0,23.6339,23.665,23.5965,23.6463,137600.0
2008-12-26 15:30:00,37.98,38.01,37.86,37.94,345600.0,23.6463,23.665,23.5716,23.6214,345600.0
2008-12-29 09:30:00,38.08,38.13,37.88,38.02,153700.0,23.7086,23.7397,23.584,23.6712,153700.0
2008-12-29 10:00:00,38.03,38.09,37.64,37.84,247600.0,23.6774,23.7148,23.4346,23.5591,247600.0
2008-12-29 10:30:00,37.83,37.93,37.72,37.73,219600.0,23.5529,23.6152,23.4844,23.4907,219600.0
2008-12-29 11:00:00,37.75,37.85,37.7,37.83,201000.0,23.5031,23.5654,23.472,23.5529,201000.0
2008-12-29 11:30:00,37.83,37.97,37.79,37.96,139000.0,23.5529,23.6401,23.528,23.6339,139000.0
2008-12-29 12:00:00,37.96,38.08,37.96,38.04,198400.0,23.6339,23.7086,23.6339,23.6837,198400.0
2008-12-29 12:30:00,38.04,38.05,37.81,37.81,182900.0,23.6837,23.6899,23.5405,23.5405,182900.0
2008-12-29 13:00:00,37.78,37.89,37.68,37.85,195500.0,23.5218,23.5903,23.4595,23.5654,195500.0
2008-12-29 13:30:00,37.84,38.02,37.8,37.97,216900.0,23.5591,23.6712,23.5342,23.6401,216900.0
2008-12-29 14:00:00,37.97,38.12,37.93,38.1,267400.0,23.6401,23.7335,23.6152,23.721,267400.0
2008-12-29 14:30:00,38.11,38.25,38.04,38.18,290600.0,23.7272,23.8144,23.6837,23.7708,290600.0
2008-12-29 15:00:00,38.17,38.42,38.17,38.36,471900.0,23.7646,23.9203,23.7646,23.8829,471900.0
2008-12-29 15:30:00,38.36,38.5,38.19,38.45,838800.0,23.8829,23.9701,23.7771,23.9389,838800.0
2008-12-30 09:30:00,38.71,39.41,38.71,39.37,390700.0,24.1008,24.5366,24.1008,24.5117,390700.0
2008-12-30 10:00:00,39.34,39.58,39.29,39.5,263400.0,24.493,24.6425,24.4619,24.5927,263400.0
2008-12-30 10:30:00,39.5,39.77,39.47,39.72,296400.0,24.5927,24.7608,24.574,24.7296,296400.0
2008-12-30 11:00:00,39.73,39.75,39.56,39.67,206500.0,24.7359,24.7483,24.63,24.6985,206500.0
2008-12-30 11:30:00,39.67,39.77,39.66,39.67,263800.0,24.6985,24.7608,24.6923,24.6985,263800.0
2008-12-30 12:00:00,39.67,39.75,39.32,39.49,358200.0,24.6985,24.7483,24.4806,24.5864,358200.0
2008-12-30 12:30:00,39.49,39.52,39.3,39.42,325600.0,24.5864,24.6051,24.4681,24.5429,325600.0
2008-12-30 13:00:00,39.4,39.42,39.17,39.29,226400.0,24.5304,24.5429,24.3872,24.4619,226400.0
2008-12-30 13:30:00,39.29,39.29,39.19,39.22,240600.0,24.4619,24.4619,24.3997,24.4183,240600.0
2008-12-30 14:00:00,39.21,39.38,39.2,39.35,379100.0,24.4121,24.5179,24.4059,24.4993,379100.0
2008-12-30 14:30:00,39.35,39.37,39.2,39.29,302300.0,24.4993,24.5117,24.4059,24.4619,302300.0
2008-12-30 15:00:00,39.3,39.34,39.16,39.28,248900.0,24.4681,24.493,24.381,24.4557,248900.0
2008-12-30 15:30:00,39.28,39.76,39.25,39.65,814200.0,24.4557,24.7545,24.437,24.686,814200.0
2008-12-31 09:30:00,39.67,40.0,39.38,39.99,533400.0,24.6985,24.904,24.5179,24.8977,533400.0
2008-12-31 10:00:00,39.99,40.0,39.75,39.78,314200.0,24.8977,24.904,24.7483,24.767,314200.0
2008-12-31 10:30:00,39.78,39.85,39.63,39.75,289900.0,24.767,24.8106,24.6736,24.7483,289900.0
2008-12-31 11:00:00,39.76,39.88,39.73,39.88,239300.0,24.7545,24.8292,24.7359,24.8292,239300.0
2008-12-31 11:30:00,39.87,40.0,39.71,39.99,299800.0,24.823,24.904,24.7234,24.8977,299800.0
2008-12-31 12:00:00,39.98,40.1,39.95,40.1,272900.0,24.8915,24.9662,24.8728,24.9662,272900.0
2008-12-31 12:30:00,40.1,40.2,40.05,40.07,206500.0,24.9662,25.0285,24.9351,24.9475,206500.0
2008-12-31 13:00:00,40.07,40.13,39.9,39.94,145500.0,24.9475,24.9849,24.8417,24.8666,145500.0
2008-12-31 13:30:00,39.94,40.17,39.91,40.07,220500.0,24.8666,25.0098,24.8479,24.9475,220500.0
2008-12-31 14:00:00,40.07,40.34,40.07,40.22,269600.0,24.9475,25.1156,24.9475,25.0409,269600.0
2008-12-31 14:30:00,40.23,40.3,40.04,40.18,158700.0,25.0472,25.0907,24.9289,25.016,158700.0
2008-12-31 15:00:00,40.18,40.32,40.15,40.28,294200.0,25.016,25.1032,24.9973,25.0783,294200.0
2008-12-31 15:30:00,40.28,40.5,40.11,40.27,694300.0,25.0783,25.2153,24.9724,25.0721,694300.0
2009-01-02 09:30:00,40.38,40.48,39.69,39.77,408700.0,25.1405,25.2028,24.711,24.7608,408700.0
2009-01-02 10:00:00,39.76,40.0,39.72,39.98,170100.0,24.7545,24.904,24.7296,24.8915,170100.0
2009-01-02 10:30:00,39.99,40.08,39.94,39.96,364900.0,24.8977,24.9538,24.8666,24.8791,364900.0
2009-01-02 11:00:00,39.95,39.97,39.3,39.93,499600.0,24.8728,24.8853,24.4681,24.8604,499600.0
2009-01-02 11:30:00,39.94,40.1,39.81,40.09,751600.0,24.8666,24.9662,24.7857,24.96,751600.0
2009-01-02 12:00:00,40.09,40.31,40.09,40.3,261000.0,24.96,25.097,24.96,25.0907,261000.0
2009-01-02 12:30:00,40.3,40.37,40.23,40.25,170400.0,25.0907,25.1343,25.0472,25.0596,170400.0
2009-01-02 13:00:00,40.25,40.52,40.25,40.52,253400.0,25.0596,25.2277,25.0596,25.2277,253400.0
2009-01-02 13:30:00,40.52,40.59,40.48,40.52,200100.0,25.2277,25.2713,25.2028,25.2277,200100.0
2009-01-02 14:00:00,40.52,40.57,40.39,40.51,205500.0,25.2277,25.2588,25.1468,25.2215,205500.0
2009-01-02 14:30:00,40.51,40.61,40.4,40.53,245400.0,25.2215,25.2837,25.153,25.2339,245400.0
2009-01-02 15:00:00,40.54,40.7,40.41,40.52,450800.0,25.2402,25.3398,25.1592,25.2277,450800.0
2009-01-02 15:30:00,40.51,40.78,40.39,40.54,1393600.0,25.2215,25.3896,25.1468,25.2402,1393600.0
2009-01-05 09:30:00,40.55,40.56,39.68,39.77,534800.0,25.2464,25.2526,24.7047,24.7608,534800.0
2009-01-05 10:00:00,39.78,40.21,39.75,40.18,388400.0,24.767,25.0347,24.7483,25.016,388400.0
2009-01-05 10:30:00,40.17,40.24,40.02,40.14,234300.0,25.0098,25.0534,24.9164,24.9911,234300.0
2009-01-05 11:00:00,40.14,40.19,39.95,39.96,214900.0,24.9911,25.0223,24.8728,24.8791,214900.0
2009-01-05 11:30:00,39.96,39.98,39.73,39.76,345300.0,24.8791,24.8915,24.7359,24.7545,345300.0
2009-01-05 12:00:00,39.76,39.93,39.75,39.8,224400.0,24.7545,24.8604,24.7483,24.7794,224400.0
2009-01-05 12:30:00,39.79,39.79,39.15,39.2,921700.0,24.7732,24.7732,24.3747,24.4059,921700.0
2009-01-05 13:00:00,39.19,39.51,39.17,39.41,388100.0,24.3997,24.5989,24.3872,24.5366,388100.0
2009-01-05 13:30:00,39.41,39.71,39.33,39.66,369800.0,24.5366,24.7234,24.4868,24.6923,369800.0
2009-01-05 14:00:00,39.66,39.7,39.24,39.26,413700.0,24.6923,24.7172,24.4308,24.4432,413700.0
2009-01-05 14:30:00,39.25,39.28,39.07,39.2,475300.0,24.437,24.4557,24.3249,24.4059,475300.0
2009-01-05 15:00:00,39.21,39.35,39.18,39.22,589100.0,24.4121,24.4993,24.3934,24.4183,589100.0
2009-01-05 15:30:00,39.22,39.52,39.15,39.47,1165800.0,24.4183,24.6051,24.3747,24.574,1165800.0
2009-01-06 09:30:00,39.64,39.76,38.77,38.77,1153800.0,24.6798,24.7545,24.1382,24.1382,1153800.0
2009-01-06 10:00:00,38.77,38.94,38.51,38.66,629600.0,24.1382,24.244,23.9763,24.0697,629600.0
2009-01-06 10:30:00,38.66,39.02,38.66,38.94,432500.0,24.0697,24.2938,24.0697,24.244,432500.0
2009-01-06 11:00:00,38.93,39.15,38.85,39.04,653400.0,24.2378,24.3747,24.188,24.3063,653400.0
2009-01-06 11:30:00,39.02,39.24,39.02,39.23,478900.0,24.2938,24.4308,24.2938,24.4246,478900.0
2009-01-06 12:00:00,39.22,39.49,39.19,39.29,603000.0,24.4183,24.5864,24.3997,24.4619,603000.0
2009-01-06 12:30:00,39.3,39.53,39.27,39.42,455500.0,24.4681,24.6113,24.4495,24.5429,455500.0
2009-01-06 13:00:00,39.44,39.44,39.28,39.33,425800.0,24.5553,24.5553,24.4557,24.4868,425800.0
2009-01-06 13:30:00,39.33,39.48,39.24,39.42,493200.0,24.4868,24.5802,24.4308,24.5429,493200.0
2009-01-06 14:00:00,39.42,39.64,39.28,39.5,406200.0,24.5429,24.6798,24.4557,24.5927,406200.0
2009-01-06 14:30:00,39.5,39.6,39.36,39.39,346600.0,24.5927,24.6549,24.5055,24.5242,346600.0
2009-01-06 15:00:00,39.39,39.49,39.11,39.2,764700.0,24.5242,24.5864,24.3498,24.4059,764700.0
2009-01-06 15:30:00,39.21,39.67,39.19,39.58,1636000.0,24.4121,24.6985,24.3997,24.6425,1636000.0
2009-01-07 09:30:00,39.06,39.38,38.73,39.3,513900.0,24.3187,24.5179,24.1133,24.4681,513900.0
2009-01-07 10:00:00,39.3,39.46,39.23,39.25,580300.0,24.4681,24.5678,24.4246,24.437,580300.0
2009-01-07 10:30:00,39.25,39.27,38.82,38.83,522700.0,24.437,24.4495,24.1693,24.1755,522700.0
2009-01-07 11:00:00,38.83,39.04,38.77,39.04,470900.0,24.1755,24.3063,24.1382,24.3063,470900.0
2009-01-07 11:30:00,39.04,39.26,39.03,39.24,243000.0,24.3063,24.4432,24.3,24.4308,243000.0
2009-01-07 12:00:00,39.25,39.25,38.97,39.0,189000.0,24.437,24.437,24.2627,24.2814,189000.0
2009-01-07 12:30:00,39.0,39.0,38.79,38.85,143300.0,24.2814,24.2814,24.1506,24.188,143300.0
2009-01-07 13:00:00,38.83,39.19,38.8,39.16,291200.0,24.1755,24.3997,24.1568,24.381,291200.0
2009-01-07 13:30:00,39.16,39.25,38.83,38.89,383700.0,24.381,24.437,24.1755,24.2129,383700.0
2009-01-07 14:00:00,38.89,38.92,38.7,38.71,250200.0,24.2129,24.2316,24.0946,24.1008,250200.0
2009-01-07 14:30:00,38.71,38.75,38.49,38.54,272300.0,24.1008,24.1257,23.9638,23.995,272300.0
2009-01-07 15:00:00,38.53,38.59,38.39,38.44,448300.0,23.9887,24.0261,23.9016,23.9327,448300.0
2009-01-07 15:30:00,38.43,38.7,38.42,38.62,1178100.0,23.9265,24.0946,23.9203,24.0448,1178100.0
2009-01-08 09:30:00,38.44,38.6,38.1,38.23,427300.0,23.9327,24.0323,23.721,23.802,427300.0
2009-01-08 10:00:00,38.23,38.38,37.9,38.33,391200.0,23.802,23.8953,23.5965,23.8642,391200.0
2009-01-08 10:30:00,38.34,38.49,38.23,38.3,304300.0,23.8704,23.9638,23.802,23.8455,304300.0
2009-01-08 11:00:00,38.31,38.51,38.25,38.26,458300.0,23.8518,23.9763,23.8144,23.8206,458300.0
2009-01-08 11:30:00,38.25,38.43,38.22,38.37,247800.0,23.8144,23.9265,23.7957,23.8891,247800.0
2009-01-08 12:00:00,38.37,38.48,38.27,38.37,192600.0,23.8891,23.9576,23.8269,23.8891,192600.0
2009-01-08 12:30:00,38.37,38.53,38.33,38.38,149300.0,23.8891,23.9887,23.8642,23.8953,149300.0
2009-01-08 13:00:00,38.38,38.39,38.22,38.28,286600.0,23.8953,23.9016,23.7957,23.8331,286600.0
2009-01-08 13:30:00,38.29,38.38,38.24,38.35,168500.0,23.8393,23.8953,23.8082,23.8767,168500.0
2009-01-08 14:00:00,38.36,38.59,38.33,38.49,263500.0,23.8829,24.0261,23.8642,23.9638,263500.0
2009-01-08 14:30:00,38.5,38.84,38.49,38.78,419500.0,23.9701,24.1817,23.9638,24.1444,419500.0
2009-01-08 15:00:00,38.78,38.91,38.57,38.67,429100.0,24.1444,24.2253,24.0136,24.0759,429100.0
2009-01-08 15:30:00,38.67,38.88,38.57,38.81,1197500.0,24.0759,24.2066,24.0136,24.1631,1197500.0
2009-01-09 09:30:00,38.81,38.81,38.03,38.19,619700.0,24.1631,24.1631,23.6774,23.7771,619700.0
2009-01-09 10:00:00,38.18,38.48,38.13,38.28,471800.0,23.7708,23.9576,23.7397,23.8331,471800.0
2009-01-09 10:30:00,38.28,38.37,38.11,38.35,375600.0,23.8331,23.8891,23.7272,23.8767,375600.0
2009-01-09 11:00:00,38.34,38.66,38.32,38.6,423300.0,23.8704,24.0697,23.858,24.0323,423300.0
2009-01-09 11:30:00,38.6,38.62,38.46,38.55,278000.0,24.0323,24.0448,23.9452,24.0012,278000.0
2009-01-09 12:00:00,38.56,38.65,38.49,38.51,276000.0,24.0074,24.0635,23.9638,23.9763,276000.0
2009-01-09 12:30:00,38.51,38.6,38.39,38.4,281200.0,23.9763,24.0323,23.9016,23.9078,281200.0
2009-01-09 13:00:00,38.4,38.56,38.4,38.56,249300.0,23.9078,24.0074,23.9078,24.0074,249300.0
2009-01-09 13:30:00,38.55,38.67,38.51,38.58,294700.0,24.0012,24.0759,23.9763,24.0199,294700.0
2009-01-09 14:00:00,38.58,38.7,38.51,38.54,511500.0,24.0199,24.0946,23.9763,23.995,511500.0
2009-01-09 14:30:00,38.52,38.73,38.52,38.6,277600.0,23.9825,24.1133,23.9825,24.0323,277600.0
2009-01-09 15:00:00,38.6,38.67,38.5,38.63,489100.0,24.0323,24.0759,23.9701,24.051,489100.0
2009-01-09 15:30:00,38.64,38.75,38.31,38.47,1008300.0,24.0572,24.1257,23.8518,23.9514,1008300.0
2009-01-12 09:30:00,38.46,38.75,38.28,38.62,295600.0,23.9452,24.1257,23.8331,24.0448,295600.0
2009-01-12 10:00:00,38.61,38.64,38.32,38.43,242400.0,24.0385,24.0572,23.858,23.9265,242400.0
2009-01-12 10:30:00,38.43,38.57,38.37,38.49,316500.0,23.9265,24.0136,23.8891,23.9638,316500.0
2009-01-12 11:00:00,38.49,38.53,38.34,38.39,323500.0,23.9638,23.9887,23.8704,23.9016,323500.0
2009-01-12 11:30:00,38.4,38.47,38.05,38.05,321000.0,23.9078,23.9514,23.6899,23.6899,321000.0
2009-01-12 12:00:00,38.05,38.1,37.93,38.01,351100.0,23.6899,23.721,23.6152,23.665,351100.0
2009-01-12 12:30:00,38.01,38.11,37.96,38.01,188500.0,23.665,23.7272,23.6339,23.665,188500.0
2009-01-12 13:00:00,38.01,38.1,37.96,38.07,211400.0,23.665,23.721,23.6339,23.7023,211400.0
2009-01-12 13:30:00,38.07,38.2,38.01,38.13,151900.0,23.7023,23.7833,23.665,23.7397,151900.0
2009-01-12 14:00:00,38.13,38.13,38.0,38.03,292900.0,23.7397,23.7397,23.6588,23.6774,292900.0
2009-01-12 14:30:00,38.03,38.15,37.94,38.04,393800.0,23.6774,23.7522,23.6214,23.6837,393800.0
2009-01-12 15:00:00,38.04,38.12,37.95,38.04,648300.0,23.6837,23.7335,23.6276,23.6837,648300.0
2009-01-12 15:30:00,38.04,38.25,37.91,38.13,869600.0,23.6837,23.8144,23.6027,23.7397,869600.0
2009-01-13 09:30:00,38.54,38.54,37.91,38.22,417100.0,23.995,23.995,23.6027,23.7957,417100.0
2009-01-13 10:00:00,38.21,38.54,38.1,38.15,337600.0,23.7895,23.995,23.721,23.7522,337600.0
2009-01-13 10:30:00,38.15,38.39,38.04,38.35,439300.0,23.7522,23.9016,23.6837,23.8767,439300.0
2009-01-13 11:00:00,38.35,38.45,38.08,38.28,245700.0,23.8767,23.9389,23.7086,23.8331,245700.0
2009-01-13 11:30:00,38.28,38.5,38.2,38.47,359500.0,23.8331,23.9701,23.7833,23.9514,359500.0
2009-01-13 12:00:00,38.47,38.49,38.28,38.3,277300.0,23.9514,23.9638,23.8331,23.8455,277300.0
2009-01-13 12:30:00,38.3,38.41,38.19,38.32,246600.0,23.8455,23.914,23.7771,23.858,246600.0
2009-01-13 13:00:00,38.32,38.43,38.31,38.34,172400.0,23.858,23.9265,23.8518,23.8704,172400.0
2009-01-13 13:30:00,38.33,38.45,38.21,38.24,258700.0,23.8642,23.9389,23.7895,23.8082,258700.0
2009-01-13 14:00:00,38.23,38.35,38.1,38.17,262200.0,23.802,23.8767,23.721,23.7646,262200.0
2009-01-13 14:30:00,38.18,38.56,38.18,38.43,372900.0,23.7708,24.0074,23.7708,23.9265,372900.0
2009-01-13 15:00:00,38.42,38.44,38.17,38.41,436800.0,23.9203,23.9327,23.7646,23.914,436800.0
2009-01-13 15:30:00,38.42,38.68,38.22,38.5,1005800.0,23.9203,24.0821,23.7957,23.9701,1005800.0
2009-01-14 09:30:00,38.34,38.37,37.81,37.85,356900.0,23.8704,23.8891,23.5405,23.5654,356900.0
2009-01-14 10:00:00,37.85,37.9,37.63,37.7,473500.0,23.5654,23.5965,23.4284,23.472,473500.0
2009-01-14 10:30:00,37.7,37.8,37.46,37.55,379500.0,23.472,23.5342,23.3226,23.3786,379500.0
2009-01-14 11:00:00,37.55,37.56,37.22,37.38,344200.0,23.3786,23.3848,23.1731,23.2727,344200.0
2009-01-14 11:30:00,37.38,37.55,37.35,37.37,348500.0,23.2727,23.3786,23.2541,23.2665,348500.0
2009-01-14 12:00:00,37.37,37.47,37.26,37.44,287700.0,23.2665,23.3288,23.198,23.3101,287700.0
2009-01-14 12:30:00,37.44,37.51,37.27,37.51,344600.0,23.3101,23.3537,23.2043,23.3537,344600.0
2009-01-14 13:00:00,37.5,37.59,37.35,37.36,294000.0,23.3475,23.4035,23.2541,23.2603,294000.0
2009-01-14 13:30:00,37.37,37.52,37.3,37.51,239000.0,23.2665,23.3599,23.2229,23.3537,239000.0
2009-01-14 14:00:00,37.51,37.66,37.44,37.58,548000.0,23.3537,23.4471,23.3101,23.3973,548000.0
2009-01-14 14:30:00,37.57,37.67,37.43,37.49,470000.0,23.391,23.4533,23.3039,23.3412,470000.0
2009-01-14 15:00:00,37.48,37.49,37.1,37.32,529400.0,23.335,23.3412,23.0984,23.2354,529400.0
2009-01-14 15:30:00,37.31,37.55,37.25,37.5,1084600.0,23.2292,23.3786,23.1918,23.3475,1084600.0
2009-01-15 09:30:00,37.42,37.63,36.94,36.94,328600.0,23.2977,23.4284,22.9988,22.9988,328600.0
2009-01-15 10:00:00,36.94,37.1,36.73,36.89,436700.0,22.9988,23.0984,22.8681,22.9677,436700.0
2009-01-15 10:30:00,36.88,36.92,36.64,36.69,235800.0,22.9615,22.9864,22.812,22.8432,235800.0
2009-01-15 11:00:00,36.64,36.79,36.64,36.7,267300.0,22.812,22.9054,22.812,22.8494,267300.0
2009-01-15 11:30:00,36.7,36.71,36.45,36.51,227200.0,22.8494,22.8556,22.6937,22.7311,227200.0
2009-01-15 12:00:00,36.51,36.65,36.33,36.37,178500.0,22.7311,22.8183,22.619,22.6439,178500.0
2009-01-15 12:30:00,36.39,36.52,36.28,36.5,278700.0,22.6564,22.7373,22.5879,22.7249,278700.0
2009-01-15 13:00:00,36.5,36.68,36.47,36.66,218400.0,22.7249,22.8369,22.7062,22.8245,218400.0
2009-01-15 13:30:00,36.66,37.08,36.58,36.92,244600.0,22.8245,23.086,22.7747,22.9864,244600.0
2009-01-15 14:00:00,36.91,37.21,36.87,37.19,336400.0,22.9801,23.1669,22.9552,23.1545,336400.0
2009-01-15 14:30:00,37.18,37.63,37.15,37.46,466000.0,23.1482,23.4284,23.1296,23.3226,466000.0
2009-01-15 15:00:00,37.46,37.61,37.16,37.2,331300.0,23.3226,23.4159,23.1358,23.1607,331300.0
2009-01-15 15:30:00,37.19,37.62,37.1,37.56,729200.0,23.1545,23.4222,23.0984,23.3848,729200.0
2009-01-16 09:30:00,38.04,38.41,37.87,38.15,932900.0,23.6837,23.914,23.5778,23.7522,932900.0
2009-01-16 10:00:00,38.15,38.31,37.95,38.03,237800.0,23.7522,23.8518,23.6276,23.6774,237800.0
2009-01-16 10:30:00,38.02,38.37,38.01,38.34,252500.0,23.6712,23.8891,23.665,23.8704,252500.0
2009-01-16 11:00:00,38.34,38.38,37.91,38.08,386200.0,23.8704,23.8953,23.6027,23.7086,386200.0
2009-01-16 11:30:00,38.09,38.14,37.67,37.77,438100.0,23.7148,23.7459,23.4533,23.5156,438100.0
2009-01-16 12:00:00,37.78,37.78,37.31,37.4,253600.0,23.5218,23.5218,23.2292,23.2852,253600.0
2009-01-16 12:30:00,37.4,37.52,37.29,37.51,236600.0,23.2852,23.3599,23.2167,23.3537,236600.0
2009-01-16 13:00:00,37.52,37.59,37.37,37.48,169500.0,23.3599,23.4035,23.2665,23.335,169500.0
2009-01-16 13:30:00,37.5,37.68,37.42,37.64,209800.0,23.3475,23.4595,23.2977,23.4346,209800.0
2009-01-16 14:00:00,37.64,37.9,37.54,37.9,278400.0,23.4346,23.5965,23.3724,23.5965,278400.0
2009-01-16 14:30:00,37.9,37.98,37.61,37.92,299800.0,23.5965,23.6463,23.4159,23.609,299800.0
2009-01-16 15:00:00,37.92,38.09,37.82,37.99,364900.0,23.609,23.7148,23.5467,23.6525,364900.0
2009-01-16 15:30:00,38.0,38.28,37.89,38.07,911700.0,23.6588,23.8331,23.5903,23.7023,911700.0
2009-01-20 09:30:00,37.92,38.63,37.92,38.21,497000.0,23.609,24.051,23.609,23.7895,497000.0
2009-01-20 10:00:00,38.23,38.76,38.2,38.73,534800.0,23.802,24.1319,23.7833,24.1133,534800.0
2009-01-20 10:30:00,38.75,38.75,38.3,38.32,454600.0,24.1257,24.1257,23.8455,23.858,454600.0
2009-01-20 11:00:00,38.32,38.46,38.13,38.14,414400.0,23.858,23.9452,23.7397,23.7459,414400.0
2009-01-20 11:30:00,38.14,38.4,38.13,38.25,442900.0,23.7459,23.9078,23.7397,23.8144,442900.0
2009-01-20 12:00:00,38.25,38.59,38.07,38.15,362200.0,23.8144,24.0261,23.7023,23.7522,362200.0
2009-01-20 12:30:00,38.15,38.51,38.12,38.35,198700.0,23.7522,23.9763,23.7335,23.8767,198700.0
2009-01-20 13:00:00,38.35,38.58,38.3,38.56,381900.0,23.8767,24.0199,23.8455,24.0074,381900.0
2009-01-20 13:30:00,38.55,38.56,38.28,38.31,575400.0,24.0012,24.0074,23.8331,23.8518,575400.0
2009-01-20 14:00:00,38.31,38.46,38.1,38.26,441500.0,23.8518,23.9452,23.721,23.8206,441500.0
2009-01-20 14:30:00,38.26,38.35,37.99,38.1,486500.0,23.8206,23.8767,23.6525,23.721,486500.0
2009-01-20 15:00:00,38.1,38.14,37.32,37.39,1243500.0,23.721,23.7459,23.2354,23.279,1243500.0
2009-01-20 15:30:00,37.4,37.87,37.23,37.4,2376500.0,23.2852,23.5778,23.1794,23.2852,2376500.0
2009-01-21 09:30:00,37.88,38.7,37.42,37.92,476000.0,23.584,24.0946,23.2977,23.609,476000.0
2009-01-21 10:00:00,37.92,38.21,37.92,37.97,544100.0,23.609,23.7895,23.609,23.6401,544100.0
2009-01-21 10:30:00,37.97,37.97,37.23,37.29,642900.0,23.6401,23.6401,23.1794,23.2167,642900.0
2009-01-21 11:00:00,37.29,37.66,37.28,37.65,552200.0,23.2167,23.4471,23.2105,23.4409,552200.0
2009-01-21 11:30:00,37.66,37.87,37.6,37.76,457900.0,23.4471,23.5778,23.4097,23.5093,457900.0
2009-01-21 12:00:00,37.78,37.87,37.65,37.68,460200.0,23.5218,23.5778,23.4409,23.4595,460200.0
2009-01-21 12:30:00,37.68,37.82,37.61,37.82,251500.0,23.4595,23.5467,23.4159,23.5467,251500.0
2009-01-21 13:00:00,37.81,37.95,37.66,37.72,191100.0,23.5405,23.6276,23.4471,23.4844,191100.0
2009-01-21 13:30:00,37.73,37.93,37.72,37.78,362200.0,23.4907,23.6152,23.4844,23.5218,362200.0
2009-01-21 14:00:00,37.78,37.96,37.69,37.93,210900.0,23.5218,23.6339,23.4658,23.6152,210900.0
2009-01-21 14:30:00,37.92,38.11,37.88,38.09,306600.0,23.609,23.7272,23.584,23.7148,306600.0
2009-01-21 15:00:00,38.09,38.15,37.92,38.03,592000.0,23.7148,23.7522,23.609,23.6774,592000.0
2009-01-21 15:30:00,38.04,38.35,37.95,38.24,1174600.0,23.6837,23.8767,23.6276,23.8082,1174600.0
2009-01-22 09:30:00,37.63,38.06,37.5,37.71,404100.0,23.4284,23.6961,23.3475,23.4782,404100.0
2009-01-22 10:00:00,37.71,38.11,37.5,38.08,351300.0,23.4782,23.7272,23.3475,23.7086,351300.0
2009-01-22 10:30:00,38.08,38.12,37.75,37.75,449100.0,23.7086,23.7335,23.5031,23.5031,449100.0
2009-01-22 11:00:00,37.76,37.79,37.52,37.56,224600.0,23.5093,23.528,23.3599,23.3848,224600.0
2009-01-22 11:30:00,37.56,37.56,37.23,37.25,323900.0,23.3848,23.3848,23.1794,23.1918,323900.0
2009-01-22 12:00:00,37.25,37.41,37.16,37.33,256800.0,23.1918,23.2914,23.1358,23.2416,256800.0
2009-01-22 12:30:00,37.34,37.62,37.31,37.49,237600.0,23.2478,23.4222,23.2292,23.3412,237600.0
2009-01-22 13:00:00,37.48,37.5,37.22,37.42,401500.0,23.335,23.3475,23.1731,23.2977,401500.0
2009-01-22 13:30:00,37.42,37.87,37.33,37.77,345700.0,23.2977,23.5778,23.2416,23.5156,345700.0
2009-01-22 14:00:00,37.78,38.34,37.72,38.1,609100.0,23.5218,23.8704,23.4844,23.721,609100.0
2009-01-22 14:30:00,38.1,38.27,37.93,38.05,374300.0,23.721,23.8269,23.6152,23.6899,374300.0
2009-01-22 15:00:00,38.04,38.05,37.52,37.76,362800.0,23.6837,23.6899,23.3599,23.5093,362800.0
2009-01-22 15:30:00,37.76,38.02,37.66,37.8,855400.0,23.5093,23.6712,23.4471,23.5342,855400.0
2009-01-23 09:30:00,37.2,37.44,36.84,37.34,600100.0,23.1607,23.3101,22.9365,23.2478,600100.0
2009-01-23 10:00:00,37.33,37.47,37.02,37.29,633400.0,23.2416,23.3288,23.0486,23.2167,633400.0
2009-01-23 10:30:00,37.28,37.28,36.88,37.06,334900.0,23.2105,23.2105,22.9615,23.0735,334900.0
2009-01-23 11:00:00,37.05,37.63,37.05,37.49,357500.0,23.0673,23.4284,23.0673,23.3412,357500.0
2009-01-23 11:30:00,37.5,37.53,37.22,37.22,287600.0,23.3475,23.3661,23.1731,23.1731,287600.0
2009-01-23 12:00:00,37.22,37.44,37.15,37.37,174100.0,23.1731,23.3101,23.1296,23.2665,174100.0
2009-01-23 12:30:00,37.35,37.35,37.0,37.02,228300.0,23.2541,23.2541,23.0362,23.0486,228300.0
2009-01-23 13:00:00,37.03,37.42,36.95,37.31,297500.0,23.0548,23.2977,23.005,23.2292,297500.0
2009-01-23 13:30:00,37.31,37.59,37.29,37.59,182900.0,23.2292,23.4035,23.2167,23.4035,182900.0
2009-01-23 14:00:00,37.6,37.64,37.35,37.48,255000.0,23.4097,23.4346,23.2541,23.335,255000.0
2009-01-23 14:30:00,37.49,37.55,37.2,37.26,311700.0,23.3412,23.3786,23.1607,23.198,311700.0
2009-01-23 15:00:00,37.26,37.55,37.22,37.33,645300.0,23.198,23.3786,23.1731,23.2416,645300.0
2009-01-23 15:30:00,37.34,37.51,36.94,37.39,1398200.0,23.2478,23.3537,22.9988,23.279,1398200.0
2009-01-26 09:30:00,37.65,38.49,37.47,38.25,636500.0,23.4409,23.9638,23.3288,23.8144,636500.0
2009-01-26 10:00:00,38.24,38.4,38.18,38.25,623500.0,23.8082,23.9078,23.7708,23.8144,623500.0
2009-01-26 10:30:00,38.25,38.29,38.13,38.25,486800.0,23.8144,23.8393,23.7397,23.8144,486800.0
2009-01-26 11:00:00,38.25,38.28,38.09,38.17,525700.0,23.8144,23.8331,23.7148,23.7646,525700.0
2009-01-26 11:30:00,38.17,38.25,37.95,38.02,337900.0,23.7646,23.8144,23.6276,23.6712,337900.0
2009-01-26 12:00:00,38.02,38.03,37.92,37.96,292100.0,23.6712,23.6774,23.609,23.6339,292100.0
2009-01-26 12:30:00,37.97,37.99,37.82,37.86,376300.0,23.6401,23.6525,23.5467,23.5716,376300.0
2009-01-26 13:00:00,37.87,37.9,37.61,37.69,340400.0,23.5778,23.5965,23.4159,23.4658,340400.0
2009-01-26 13:30:00,37.7,37.71,37.4,37.49,347500.0,23.472,23.4782,23.2852,23.3412,347500.0
2009-01-26 14:00:00,37.49,37.5,37.25,37.42,373500.0,23.3412,23.3475,23.1918,23.2977,373500.0
2009-01-26 14:30:00,37.42,37.53,37.29,37.5,375300.0,23.2977,23.3661,23.2167,23.3475,375300.0
2009-01-26 15:00:00,37.51,37.67,37.48,37.6,474700.0,23.3537,23.4533,23.335,23.4097,474700.0
2009-01-26 15:30:00,37.63,37.73,37.48,37.57,772300.0,23.4284,23.4907,23.335,23.391,772300.0
2009-01-27 09:30:00,37.84,38.19,37.69,38.13,536700.0,23.5591,23.7771,23.4658,23.7397,536700.0
2009-01-27 10:00:00,38.09,38.14,37.71,38.03,482100.0,23.7148,23.7459,23.4782,23.6774,482100.0
2009-01-27 10:30:00,38.04,38.19,37.97,38.13,310100.0,23.6837,23.7771,23.6401,23.7397,310100.0
2009-01-27 11:00:00,38.14,38.49,38.1,38.48,286900.0,23.7459,23.9638,23.721,23.9576,286900.0
2009-01-27 11:30:00,38.48,38.67,38.35,38.58,216400.0,23.9576,24.0759,23.8767,24.0199,216400.0
2009-01-27 12:00:00,38.58,38.79,38.43,38.74,339000.0,24.0199,24.1506,23.9265,24.1195,339000.0
2009-01-27 12:30:00,38.74,38.77,38.61,38.67,241300.0,24.1195,24.1382,24.0385,24.0759,241300.0
2009-01-27 13:00:00,38.67,38.9,38.55,38.71,304000.0,24.0759,24.2191,24.0012,24.1008,304000.0
2009-01-27 13:30:00,38.71,38.87,38.58,38.66,254400.0,24.1008,24.2004,24.0199,24.0697,254400.0
2009-01-27 14:00:00,38.66,38.67,38.45,38.45,370600.0,24.0697,24.0759,23.9389,23.9389,370600.0
2009-01-27 14:30:00,38.46,38.69,38.39,38.6,389600.0,23.9452,24.0884,23.9016,24.0323,389600.0
2009-01-27 15:00:00,38.61,38.81,38.51,38.7,449100.0,24.0385,24.1631,23.9763,24.0946,449100.0
2009-01-27 15:30:00,38.69,38.71,38.5,38.6,800200.0,24.0884,24.1008,23.9701,24.0323,800200.0
2009-01-28 09:30:00,38.9,39.12,38.53,38.97,329700.0,24.2191,24.3561,23.9887,24.2627,329700.0
2009-01-28 10:00:00,38.98,39.0,38.8,38.85,320200.0,24.2689,24.2814,24.1568,24.188,320200.0
2009-01-28 10:30:00,38.85,38.92,38.67,38.76,359200.0,24.188,24.2316,24.0759,24.1319,359200.0
2009-01-28 11:00:00,38.76,38.79,38.4,38.41,530600.0,24.1319,24.1506,23.9078,23.914,530600.0
2009-01-28 11:30:00,38.41,38.6,38.38,38.43,257500.0,23.914,24.0323,23.8953,23.9265,257500.0
2009-01-28 12:00:00,38.43,38.76,38.42,38.7,132600.0,23.9265,24.1319,23.9203,24.0946,132600.0
2009-01-28 12:30:00,38.7,38.71,38.4,38.45,334000.0,24.0946,24.1008,23.9078,23.9389,334000.0
2009-01-28 13:00:00,38.44,38.56,38.4,38.49,309800.0,23.9327,24.0074,23.9078,23.9638,309800.0
2009-01-28 13:30:00,38.49,38.6,38.45,38.56,231600.0,23.9638,24.0323,23.9389,24.0074,231600.0
2009-01-28 14:00:00,38.55,39.06,38.55,38.92,383600.0,24.0012,24.3187,24.0012,24.2316,383600.0
2009-01-28 14:30:00,38.92,39.07,38.77,39.05,359000.0,24.2316,24.3249,24.1382,24.3125,359000.0
2009-01-28 15:00:00,39.04,39.2,38.64,38.74,527900.0,24.3063,24.4059,24.0572,24.1195,527900.0
2009-01-28 15:30:00,38.75,39.12,38.67,39.04,840200.0,24.1257,24.3561,24.0759,24.3063,840200.0
2009-01-29 09:30:00,38.64,39.15,38.16,38.33,869200.0,24.0572,24.3747,23.7584,23.8642,869200.0
2009-01-29 10:00:00,38.31,38.37,37.99,38.17,709700.0,23.8518,23.8891,23.6525,23.7646,709700.0
2009-01-29 10:30:00,38.17,38.21,38.01,38.15,334100.0,23.7646,23.7895,23.665,23.7522,334100.0
2009-01-29 11:00:00,38.15,38.29,38.02,38.16,462200.0,23.7522,23.8393,23.6712,23.7584,462200.0
2009-01-29 11:30:00,38.16,38.48,38.11,38.45,463500.0,23.7584,23.9576,23.7272,23.9389,463500.0
2009-01-29 12:00:00,38.43,38.46,38.2,38.26,217600.0,23.9265,23.9452,23.7833,23.8206,217600.0
2009-01-29 12:30:00,38.25,38.26,37.86,37.92,267100.0,23.8144,23.8206,23.5716,23.609,267100.0
2009-01-29 13:00:00,37.93,38.1,37.86,38.08,185000.0,23.6152,23.721,23.5716,23.7086,185000.0
2009-01-29 13:30:00,38.08,38.18,37.76,37.89,351900.0,23.7086,23.7708,23.5093,23.5903,351900.0
2009-01-29 14:00:00,37.88,38.14,37.83,38.07,230500.0,23.584,23.7459,23.5529,23.7023,230500.0
2009-01-29 14:30:00,38.06,38.18,37.98,38.01,221000.0,23.6961,23.7708,23.6463,23.665,221000.0
2009-01-29 15:00:00,38.02,38.18,37.98,38.03,513400.0,23.6712,23.7708,23.6463,23.6774,513400.0
2009-01-29 15:30:00,38.02,38.11,37.74,38.02,1076800.0,23.6712,23.7272,23.4969,23.6712,1076800.0
2009-01-30 09:30:00,38.71,38.71,37.46,37.47,1380000.0,24.1008,24.1008,23.3226,23.3288,1380000.0
2009-01-30 10:00:00,37.48,37.92,37.31,37.53,743100.0,23.335,23.609,23.2292,23.3661,743100.0
2009-01-30 10:30:00,37.54,37.54,37.17,37.22,553000.0,23.3724,23.3724,23.142,23.1731,553000.0
2009-01-30 11:00:00,37.23,37.35,36.83,37.14,578000.0,23.1794,23.2541,22.9303,23.1233,578000.0
2009-01-30 11:30:00,37.13,37.27,36.92,37.24,268700.0,23.1171,23.2043,22.9864,23.1856,268700.0
2009-01-30 12:00:00,37.25,37.3,37.07,37.27,297600.0,23.1918,23.2229,23.0797,23.2043,297600.0
2009-01-30 12:30:00,37.26,37.65,37.24,37.62,213500.0,23.198,23.4409,23.1856,23.4222,213500.0
2009-01-30 13:00:00,37.63,37.79,37.3,37.4,221300.0,23.4284,23.528,23.2229,23.2852,221300.0
2009-01-30 13:30:00,37.4,37.55,37.1,37.51,311900.0,23.2852,23.3786,23.0984,23.3537,311900.0
2009-01-30 14:00:00,37.52,37.63,37.3,37.41,354400.0,23.3599,23.4284,23.2229,23.2914,354400.0
2009-01-30 14:30:00,37.41,37.48,36.98,36.98,569000.0,23.2914,23.335,23.0237,23.0237,569000.0
2009-01-30 15:00:00,36.98,37.24,36.59,36.63,1011100.0,23.0237,23.1856,22.7809,22.8058,1011100.0
2009-01-30 15:30:00,36.61,37.13,36.57,36.84,1599700.0,22.7933,23.1171,22.7684,22.9365,1599700.0
2009-02-02 09:30:00,36.53,36.72,36.2,36.48,395500.0,22.7435,22.8618,22.5381,22.7124,395500.0
2009-02-02 10:00:00,36.47,36.71,36.45,36.69,568800.0,22.7062,22.8556,22.6937,22.8432,568800.0
2009-02-02 10:30:00,36.69,36.85,36.6,36.8,358200.0,22.8432,22.9428,22.7871,22.9116,358200.0
2009-02-02 11:00:00,36.79,36.82,36.64,36.72,337700.0,22.9054,22.9241,22.812,22.8618,337700.0
2009-02-02 11:30:00,36.73,37.21,36.72,37.21,302800.0,22.8681,23.1669,22.8618,23.1669,302800.0
2009-02-02 12:00:00,37.22,37.37,37.1,37.27,305100.0,23.1731,23.2665,23.0984,23.2043,305100.0
2009-02-02 12:30:00,37.27,37.61,37.27,37.56,429500.0,23.2043,23.4159,23.2043,23.3848,429500.0
2009-02-02 13:00:00,37.56,37.59,37.24,37.34,342800.0,23.3848,23.4035,23.1856,23.2478,342800.0
2009-02-02 13:30:00,37.34,37.41,37.1,37.13,202300.0,23.2478,23.2914,23.0984,23.1171,202300.0
2009-02-02 14:00:00,37.14,37.28,37.09,37.19,223800.0,23.1233,23.2105,23.0922,23.1545,223800.0
2009-02-02 14:30:00,37.19,37.22,37.04,37.06,341100.0,23.1545,23.1731,23.0611,23.0735,341100.0
2009-02-02 15:00:00,37.06,37.31,37.03,37.25,431700.0,23.0735,23.2292,23.0548,23.1918,431700.0
2009-02-02 15:30:00,37.25,37.44,37.18,37.23,816400.0,23.1918,23.3101,23.1482,23.1794,816400.0
2009-02-03 09:30:00,37.69,37.69,36.89,36.9,291700.0,23.4658,23.4658,22.9677,22.9739,291700.0
2009-02-03 10:00:00,36.91,37.17,36.87,37.01,325300.0,22.9801,23.142,22.9552,23.0424,325300.0
2009-02-03 10:30:00,36.99,37.42,36.95,37.36,413200.0,23.0299,23.2977,23.005,23.2603,413200.0
2009-02-03 11:00:00,37.36,37.64,37.33,37.49,378900.0,23.2603,23.4346,23.2416,23.3412,378900.0
2009-02-03 11:30:00,37.49,37.63,37.34,37.6,461000.0,23.3412,23.4284,23.2478,23.4097,461000.0
2009-02-03 12:00:00,37.59,37.85,37.59,37.75,342200.0,23.4035,23.5654,23.4035,23.5031,342200.0
2009-02-03 12:30:00,37.76,38.04,37.76,37.96,291000.0,23.5093,23.6837,23.5093,23.6339,291000.0
2009-02-03 13:00:00,37.96,38.33,37.94,38.1,473700.0,23.6339,23.8642,23.6214,23.721,473700.0
2009-02-03 13:30:00,38.11,38.6,38.05,38.56,552400.0,23.7272,24.0323,23.6899,24.0074,552400.0
2009-02-03 14:00:00,38.56,39.15,38.54,38.62,1429700.0,24.0074,24.3747,23.995,24.0448,1429700.0
2009-02-03 14:30:00,38.62,38.88,38.44,38.85,717400.0,24.0448,24.2066,23.9327,24.188,717400.0
2009-02-03 15:00:00,38.85,39.15,38.68,39.01,804900.0,24.188,24.3747,24.0821,24.2876,804900.0
2009-02-03 15:30:00,39.0,39.02,38.53,38.64,2495100.0,24.2814,24.2938,23.9887,24.0572,2495100.0
2009-02-04 09:30:00,39.22,39.25,38.55,38.89,751500.0,24.4183,24.437,24.0012,24.2129,751500.0
2009-02-04 10:00:00,38.9,39.09,38.85,39.01,520500.0,24.2191,24.3374,24.188,24.2876,520500.0
2009-02-04 10:30:00,39.01,39.02,38.75,38.89,405800.0,24.2876,24.2938,24.1257,24.2129,405800.0
2009-02-04 11:00:00,38.88,38.9,38.51,38.52,472700.0,24.2066,24.2191,23.9763,23.9825,472700.0
2009-02-04 11:30:00,38.52,38.8,38.45,38.73,210900.0,23.9825,24.1568,23.9389,24.1133,210900.0
2009-02-04 12:00:00,38.73,39.04,38.7,38.91,452000.0,24.1133,24.3063,24.0946,24.2253,452000.0
2009-02-04 12:30:00,38.9,38.95,38.72,38.72,286100.0,24.2191,24.2502,24.107,24.107,286100.0
2009-02-04 13:00:00,38.72,38.73,38.45,38.52,469900.0,24.107,24.1133,23.9389,23.9825,469900.0
2009-02-04 13:30:00,38.51,38.59,37.99,38.19,409700.0,23.9763,24.0261,23.6525,23.7771,409700.0
2009-02-04 14:00:00,38.19,38.27,37.95,37.96,330600.0,23.7771,23.8269,23.6276,23.6339,330600.0
2009-02-04 14:30:00,37.96,38.08,37.8,38.07,816700.0,23.6339,23.7086,23.5342,23.7023,816700.0
2009-02-04 15:00:00,38.08,38.09,37.83,38.05,757800.0,23.7086,23.7148,23.5529,23.6899,757800.0
2009-02-04 15:30:00,38.04,38.15,38.0,38.01,1016800.0,23.6837,23.7522,23.6588,23.665,1016800.0
2009-02-05 09:30:00,37.79,38.25,37.54,37.54,389300.0,23.528,23.8144,23.3724,23.3724,389300.0
2009-02-05 10:00:00,37.54,37.6,37.25,37.34,443000.0,23.3724,23.4097,23.1918,23.2478,443000.0
2009-02-05 10:30:00,37.33,38.12,37.28,38.0,394200.0,23.2416,23.7335,23.2105,23.6588,394200.0
2009-02-05 11:00:00,37.99,38.09,37.92,37.97,342400.0,23.6525,23.7148,23.609,23.6401,342400.0
2009-02-05 11:30:00,37.97,38.03,37.76,38.0,297100.0,23.6401,23.6774,23.5093,23.6588,297100.0
2009-02-05 12:00:00,37.99,38.29,37.97,38.09,360700.0,23.6525,23.8393,23.6401,23.7148,360700.0
2009-02-05 12:30:00,38.1,38.24,38.02,38.24,317300.0,23.721,23.8082,23.6712,23.8082,317300.0
2009-02-05 13:00:00,38.24,38.28,37.92,37.94,308400.0,23.8082,23.8331,23.609,23.6214,308400.0
2009-02-05 13:30:00,37.95,38.26,37.94,38.12,264900.0,23.6276,23.8206,23.6214,23.7335,264900.0
2009-02-05 14:00:00,38.13,38.27,38.09,38.26,210700.0,23.7397,23.8269,23.7148,23.8206,210700.0
2009-02-05 14:30:00,38.26,38.3,37.93,37.94,229100.0,23.8206,23.8455,23.6152,23.6214,229100.0
2009-02-05 15:00:00,37.94,38.2,37.85,38.15,313600.0,23.6214,23.7833,23.5654,23.7522,313600.0
2009-02-05 15:30:00,38.15,38.22,38.06,38.14,652900.0,23.7522,23.7957,23.6961,23.7459,652900.0
2009-02-06 09:30:00,37.83,38.72,37.83,38.71,470000.0,23.5529,24.107,23.5529,24.1008,470000.0
2009-02-06 10:00:00,38.71,38.74,38.15,38.15,372200.0,24.1008,24.1195,23.7522,23.7522,372200.0
2009-02-06 10:30:00,38.15,38.35,38.15,38.2,243400.0,23.7522,23.8767,23.7522,23.7833,243400.0
2009-02-06 11:00:00,38.19,38.31,38.17,38.21,245500.0,23.7771,23.8518,23.7646,23.7895,245500.0
2009-02-06 11:30:00,38.21,38.37,38.21,38.31,362100.0,23.7895,23.8891,23.7895,23.8518,362100.0
2009-02-06 12:00:00,38.31,38.34,38.21,38.24,264500.0,23.8518,23.8704,23.7895,23.8082,264500.0
2009-02-06 12:30:00,38.24,38.38,38.16,38.2,172000.0,23.8082,23.8953,23.7584,23.7833,172000.0
2009-02-06 13:00:00,38.2,38.25,38.13,38.21,318200.0,23.7833,23.8144,23.7397,23.7895,318200.0
2009-02-06 13:30:00,38.21,38.28,38.16,38.2,284400.0,23.7895,23.8331,23.7584,23.7833,284400.0
2009-02-06 14:00:00,38.2,38.28,38.12,38.18,321200.0,23.7833,23.8331,23.7335,23.7708,321200.0
2009-02-06 14:30:00,38.18,38.31,38.03,38.08,354800.0,23.7708,23.8518,23.6774,23.7086,354800.0
2009-02-06 15:00:00,38.07,38.17,37.96,37.96,409300.0,23.7023,23.7646,23.6339,23.6339,409300.0
2009-02-06 15:30:00,37.97,38.25,37.96,38.17,719100.0,23.6401,23.8144,23.6339,23.7646,719100.0
2009-02-09 09:30:00,38.22,38.23,37.65,37.68,418500.0,23.7957,23.802,23.4409,23.4595,418500.0
2009-02-09 10:00:00,37.67,37.72,37.4,37.51,413300.0,23.4533,23.4844,23.2852,23.3537,413300.0
2009-02-09 10:30:00,37.5,37.98,37.47,37.98,342400.0,23.3475,23.6463,23.3288,23.6463,342400.0
2009-02-09 11:00:00,37.97,37.98,37.8,37.81,218600.0,23.6401,23.6463,23.5342,23.5405,218600.0
2009-02-09 11:30:00,37.81,37.85,37.75,37.83,196700.0,23.5405,23.5654,23.5031,23.5529,196700.0
2009-02-09 12:00:00,37.83,37.93,37.75,37.87,168100.0,23.5529,23.6152,23.5031,23.5778,168100.0
2009-02-09 12:30:00,37.87,37.88,37.75,37.86,151200.0,23.5778,23.584,23.5031,23.5716,151200.0
2009-02-09 13:00:00,37.85,37.94,37.83,37.87,225600.0,23.5654,23.6214,23.5529,23.5778,225600.0
2009-02-09 13:30:00,37.85,37.88,37.73,37.86,256400.0,23.5654,23.584,23.4907,23.5716,256400.0
2009-02-09 14:00:00,37.85,37.88,37.72,37.77,267700.0,23.5654,23.584,23.4844,23.5156,267700.0
2009-02-09 14:30:00,37.78,37.91,37.77,37.9,224600.0,23.5218,23.6027,23.5156,23.5965,224600.0
2009-02-09 15:00:00,37.9,38.12,37.86,38.09,312000.0,23.5965,23.7335,23.5716,23.7148,312000.0
2009-02-09 15:30:00,38.1,38.18,38.01,38.12,593500.0,23.721,23.7708,23.665,23.7335,593500.0
2009-02-10 09:30:00,38.0,38.18,37.82,38.03,300100.0,23.6588,23.7708,23.5467,23.6774,300100.0
2009-02-10 10:00:00,38.02,38.1,37.97,38.02,300200.0,23.6712,23.721,23.6401,23.6712,300200.0
2009-02-10 10:30:00,38.02,38.14,37.99,38.13,282000.0,23.6712,23.7459,23.6525,23.7397,282000.0
2009-02-10 11:00:00,38.13,38.4,37.56,37.61,665800.0,23.7397,23.9078,23.3848,23.4159,665800.0
2009-02-10 11:30:00,37.6,37.6,37.01,37.24,567100.0,23.4097,23.4097,23.0424,23.1856,567100.0
2009-02-10 12:00:00,37.24,37.29,37.07,37.23,233100.0,23.1856,23.2167,23.0797,23.1794,233100.0
2009-02-10 12:30:00,37.23,37.4,37.18,37.35,180000.0,23.1794,23.2852,23.1482,23.2541,180000.0
2009-02-10 13:00:00,37.35,37.37,36.92,36.95,340100.0,23.2541,23.2665,22.9864,23.005,340100.0
2009-02-10 13:30:00,36.97,37.09,36.92,36.93,178900.0,23.0175,23.0922,22.9864,22.9926,178900.0
2009-02-10 14:00:00,36.94,37.05,36.85,36.85,262300.0,22.9988,23.0673,22.9428,22.9428,262300.0
2009-02-10 14:30:00,36.85,36.94,36.76,36.78,344900.0,22.9428,22.9988,22.8867,22.8992,344900.0
2009-02-10 15:00:00,36.8,37.14,36.8,36.94,631800.0,22.9116,23.1233,22.9116,22.9988,631800.0
2009-02-10 15:30:00,36.95,37.09,36.79,36.95,988700.0,23.005,23.0922,22.9054,23.005,988700.0
2009-02-11 09:30:00,37.13,37.2,36.47,36.64,481600.0,23.4256,23.4697,23.0092,23.1164,481600.0
2009-02-11 10:00:00,36.62,36.82,36.6,36.81,280200.0,23.1038,23.23,23.0912,23.2237,280200.0
2009-02-11 10:30:00,36.8,36.81,36.59,36.61,302700.0,23.2174,23.2237,23.0849,23.0975,302700.0
2009-02-11 11:00:00,36.61,36.66,36.48,36.57,431100.0,23.0975,23.1291,23.0155,23.0723,431100.0
2009-02-11 11:30:00,36.57,36.67,36.51,36.62,211900.0,23.0723,23.1354,23.0344,23.1038,211900.0
2009-02-11 12:00:00,36.62,36.72,36.51,36.64,136100.0,23.1038,23.1669,23.0344,23.1164,136100.0
2009-02-11 12:30:00,36.63,36.76,36.53,36.55,134200.0,23.1101,23.1921,23.047,23.0597,134200.0
2009-02-11 13:00:00,36.55,36.64,36.48,36.6,176500.0,23.0597,23.1164,23.0155,23.0912,176500.0
2009-02-11 13:30:00,36.61,36.64,36.51,36.52,171400.0,23.0975,23.1164,23.0344,23.0407,171400.0
2009-02-11 14:00:00,36.53,36.62,36.46,36.56,228700.0,23.047,23.1038,23.0029,23.066,228700.0
2009-02-11 14:30:00,36.55,36.75,36.53,36.72,406600.0,23.0597,23.1858,23.047,23.1669,406600.0
2009-02-11 15:00:00,36.71,36.82,36.68,36.77,369700.0,23.1606,23.23,23.1417,23.1985,369700.0
2009-02-11 15:30:00,36.77,36.79,36.56,36.74,664600.0,23.1985,23.2111,23.066,23.1795,664600.0
2009-02-12 09:30:00,36.18,36.61,35.68,35.72,522900.0,22.8262,23.0975,22.5108,22.536,522900.0
2009-02-12 10:00:00,35.7,35.8,35.55,35.66,362800.0,22.5234,22.5865,22.4287,22.4981,362800.0
2009-02-12 10:30:00,35.66,36.11,35.59,36.06,464200.0,22.4981,22.7821,22.454,22.7505,464200.0
2009-02-12 11:00:00,36.07,36.07,35.85,35.92,390500.0,22.7568,22.7568,22.618,22.6622,390500.0
2009-02-12 11:30:00,35.92,36.01,35.77,35.78,310600.0,22.6622,22.719,22.5675,22.5739,310600.0
2009-02-12 12:00:00,35.78,36.01,35.76,35.96,323500.0,22.5739,22.719,22.5612,22.6874,323500.0
2009-02-12 12:30:00,35.96,35.96,35.83,35.85,196900.0,22.6874,22.6874,22.6054,22.618,196900.0
2009-02-12 13:00:00,35.86,35.94,35.73,35.77,298100.0,22.6243,22.6748,22.5423,22.5675,298100.0
2009-02-12 13:30:00,35.79,35.9,35.66,35.87,271200.0,22.5802,22.6496,22.4981,22.6306,271200.0
2009-02-12 14:00:00,35.87,35.93,35.7,35.77,285900.0,22.6306,22.6685,22.5234,22.5675,285900.0
2009-02-12 14:30:00,35.78,35.85,35.47,35.49,398300.0,22.5739,22.618,22.3783,22.3909,398300.0
2009-02-12 15:00:00,35.5,36.05,35.38,36.04,854200.0,22.3972,22.7442,22.3215,22.7379,854200.0
2009-02-12 15:30:00,36.04,36.39,35.88,36.34,1135200.0,22.7379,22.9587,22.6369,22.9272,1135200.0
2009-02-13 09:30:00,36.15,36.48,36.03,36.13,431100.0,22.8073,23.0155,22.7316,22.7947,431100.0
2009-02-13 10:00:00,36.12,36.12,35.83,36.01,346200.0,22.7884,22.7884,22.6054,22.719,346200.0
2009-02-13 10:30:00,36.0,36.04,35.9,35.98,382700.0,22.7127,22.7379,22.6496,22.7,382700.0
2009-02-13 11:00:00,35.99,35.99,35.71,35.72,405900.0,22.7063,22.7063,22.5297,22.536,405900.0
2009-02-13 11:30:00,35.72,35.83,35.59,35.6,278000.0,22.536,22.6054,22.454,22.4603,278000.0
2009-02-13 12:00:00,35.59,35.76,35.54,35.75,239900.0,22.454,22.5612,22.4224,22.5549,239900.0
2009-02-13 12:30:00,35.76,35.76,35.52,35.54,270200.0,22.5612,22.5612,22.4098,22.4224,270200.0
2009-02-13 13:00:00,35.54,35.64,35.46,35.5,298400.0,22.4224,22.4855,22.372,22.3972,298400.0
2009-02-13 13:30:00,35.5,35.76,35.46,35.71,454500.0,22.3972,22.5612,22.372,22.5297,454500.0
2009-02-13 14:00:00,35.72,35.76,35.57,35.7,306400.0,22.536,22.5612,22.4414,22.5234,306400.0
2009-02-13 14:30:00,35.7,35.74,35.57,35.67,301100.0,22.5234,22.5486,22.4414,22.5045,301100.0
2009-02-13 15:00:00,35.67,35.68,35.38,35.41,618600.0,22.5045,22.5108,22.3215,22.3404,618600.0
2009-02-13 15:30:00,35.41,35.66,35.4,35.4,1200600.0,22.3404,22.4981,22.3341,22.3341,1200600.0
2009-02-17 09:30:00,34.72,34.85,34.27,34.55,699900.0,21.9051,21.9871,21.6212,21.7978,699900.0
2009-02-17 10:00:00,34.54,34.92,34.54,34.67,511700.0,21.7915,22.0313,21.7915,21.8735,511700.0
2009-02-17 10:30:00,34.66,34.92,34.57,34.9,529500.0,21.8672,22.0313,21.8105,22.0187,529500.0
2009-02-17 11:00:00,34.9,35.11,34.74,34.96,382900.0,22.0187,22.1511,21.9177,22.0565,382900.0
2009-02-17 11:30:00,34.97,34.97,34.65,34.68,301700.0,22.0628,22.0628,21.8609,21.8799,301700.0
2009-02-17 12:00:00,34.68,34.83,34.63,34.7,224600.0,21.8799,21.9745,21.8483,21.8925,224600.0
2009-02-17 12:30:00,34.7,34.82,34.65,34.77,282200.0,21.8925,21.9682,21.8609,21.9366,282200.0
2009-02-17 13:00:00,34.77,34.78,34.53,34.56,401900.0,21.9366,21.9429,21.7852,21.8041,401900.0
2009-02-17 13:30:00,34.58,34.8,34.57,34.74,444600.0,21.8168,21.9556,21.8105,21.9177,444600.0
2009-02-17 14:00:00,34.75,34.95,34.68,34.75,386800.0,21.924,22.0502,21.8799,21.924,386800.0
2009-02-17 14:30:00,34.76,34.95,34.67,34.75,572700.0,21.9303,22.0502,21.8735,21.924,572700.0
2009-02-17 15:00:00,34.75,34.89,34.59,34.69,561600.0,21.924,22.0123,21.8231,21.8862,561600.0
2009-02-17 15:30:00,34.69,35.03,34.54,34.57,1674400.0,21.8862,22.1007,21.7915,21.8105,1674400.0
2009-02-18 09:30:00,34.76,34.76,34.41,34.44,349400.0,21.9303,21.9303,21.7095,21.7284,349400.0
2009-02-18 10:00:00,34.44,34.44,34.11,34.17,487600.0,21.7284,21.7284,21.5202,21.5581,487600.0
2009-02-18 10:30:00,34.18,34.44,34.17,34.31,392000.0,21.5644,21.7284,21.5581,21.6464,392000.0
2009-02-18 11:00:00,34.32,34.4,34.2,34.39,494100.0,21.6527,21.7032,21.577,21.6969,494100.0
2009-02-18 11:30:00,34.39,34.66,34.39,34.53,363400.0,21.6969,21.8672,21.6969,21.7852,363400.0
2009-02-18 12:00:00,34.52,34.61,34.46,34.52,386900.0,21.7789,21.8357,21.7411,21.7789,386900.0
2009-02-18 12:30:00,34.53,34.55,34.31,34.48,321000.0,21.7852,21.7978,21.6464,21.7537,321000.0
2009-02-18 13:00:00,34.48,34.59,34.35,34.38,295000.0,21.7537,21.8231,21.6717,21.6906,295000.0
2009-02-18 13:30:00,34.39,34.39,34.2,34.3,230600.0,21.6969,21.6969,21.577,21.6401,230600.0
2009-02-18 14:00:00,34.3,34.39,34.16,34.36,394800.0,21.6401,21.6969,21.5518,21.678,394800.0
2009-02-18 14:30:00,34.38,34.46,34.21,34.46,420700.0,21.6906,21.7411,21.5833,21.7411,420700.0
2009-02-18 15:00:00,34.46,34.61,34.38,34.4,733300.0,21.7411,21.8357,21.6906,21.7032,733300.0
2009-02-18 15:30:00,34.39,34.52,34.35,34.37,744000.0,21.6969,21.7789,21.6717,21.6843,744000.0
2009-02-19 09:30:00,34.8,34.83,34.32,34.79,307700.0,21.9556,21.9745,21.6527,21.9493,307700.0
2009-02-19 10:00:00,34.79,34.8,34.51,34.57,210400.0,21.9493,21.9556,21.7726,21.8105,210400.0
2009-02-19 10:30:00,34.58,34.69,34.54,34.68,243600.0,21.8168,21.8862,21.7915,21.8799,243600.0
2009-02-19 11:00:00,34.69,34.85,34.61,34.73,250200.0,21.8862,21.9871,21.8357,21.9114,250200.0
2009-02-19 11:30:00,34.74,34.78,34.58,34.63,193700.0,21.9177,21.9429,21.8168,21.8483,193700.0
2009-02-19 12:00:00,34.63,34.65,34.47,34.59,229500.0,21.8483,21.8609,21.7474,21.8231,229500.0
2009-02-19 12:30:00,34.6,34.66,34.53,34.62,122300.0,21.8294,21.8672,21.7852,21.842,122300.0
2009-02-19 13:00:00,34.63,34.86,34.56,34.85,256700.0,21.8483,21.9934,21.8041,21.9871,256700.0
2009-02-19 13:30:00,34.85,34.85,34.67,34.71,209600.0,21.9871,21.9871,21.8735,21.8988,209600.0
2009-02-19 14:00:00,34.71,34.77,34.58,34.73,239300.0,21.8988,21.9366,21.8168,21.9114,239300.0
2009-02-19 14:30:00,34.73,34.76,34.58,34.69,308800.0,21.9114,21.9303,21.8168,21.8862,308800.0
2009-02-19 15:00:00,34.69,34.74,34.35,34.57,390100.0,21.8862,21.9177,21.6717,21.8105,390100.0
2009-02-19 15:30:00,34.58,34.69,34.38,34.46,864100.0,21.8168,21.8862,21.6906,21.7411,864100.0
2009-02-20 09:30:00,33.88,34.13,33.72,33.96,1122000.0,21.3751,21.5329,21.2742,21.4256,1122000.0
2009-02-20 10:00:00,33.96,33.97,33.69,33.82,682500.0,21.4256,21.4319,21.2553,21.3373,682500.0
2009-02-20 10:30:00,33.81,33.81,33.54,33.65,396800.0,21.331,21.331,21.1606,21.23,396800.0
2009-02-20 11:00:00,33.65,33.7,33.4,33.42,577300.0,21.23,21.2616,21.0723,21.0849,577300.0
2009-02-20 11:30:00,33.43,33.47,33.34,33.38,349300.0,21.0912,21.1165,21.0344,21.0597,349300.0
2009-02-20 12:00:00,33.38,33.58,33.37,33.42,310100.0,21.0597,21.1859,21.0534,21.0849,310100.0
2009-02-20 12:30:00,33.42,33.43,33.07,33.12,462400.0,21.0849,21.0912,20.8641,20.8956,462400.0
2009-02-20 13:00:00,33.11,33.15,32.93,32.96,495400.0,20.8893,20.9146,20.7758,20.7947,495400.0
2009-02-20 13:30:00,32.96,33.16,32.94,33.09,375100.0,20.7947,20.9209,20.7821,20.8767,375100.0
2009-02-20 14:00:00,33.09,33.55,32.97,33.27,778300.0,20.8767,21.1669,20.801,20.9903,778300.0
2009-02-20 14:30:00,33.27,33.56,33.19,33.34,752300.0,20.9903,21.1732,20.9398,21.0344,752300.0
2009-02-20 15:00:00,33.33,33.33,33.04,33.08,485200.0,21.0281,21.0281,20.8452,20.8704,485200.0
2009-02-20 15:30:00,33.08,33.35,33.01,33.24,1176600.0,20.8704,21.0408,20.8262,20.9714,1176600.0
2009-02-23 09:30:00,33.42,33.83,32.82,33.14,485000.0,21.0849,21.3436,20.7064,20.9083,485000.0
2009-02-23 10:00:00,33.13,33.18,32.97,33.14,379700.0,20.902,20.9335,20.801,20.9083,379700.0
2009-02-23 10:30:00,33.14,33.17,32.9,32.9,269600.0,20.9083,20.9272,20.7568,20.7568,269600.0
2009-02-23 11:00:00,32.91,33.06,32.86,33.03,323800.0,20.7632,20.8578,20.7316,20.8389,323800.0
2009-02-23 11:30:00,33.02,33.02,32.92,32.97,237400.0,20.8326,20.8326,20.7695,20.801,237400.0
2009-02-23 12:00:00,32.97,33.02,32.88,32.97,185200.0,20.801,20.8326,20.7442,20.801,185200.0
2009-02-23 12:30:00,32.97,32.98,32.73,32.73,157400.0,20.801,20.8073,20.6496,20.6496,157400.0
2009-02-23 13:00:00,32.73,32.88,32.71,32.8,203400.0,20.6496,20.7442,20.637,20.6938,203400.0
2009-02-23 13:30:00,32.8,32.94,32.75,32.78,341100.0,20.6938,20.7821,20.6622,20.6811,341100.0
2009-02-23 14:00:00,32.78,32.9,32.7,32.8,327400.0,20.6811,20.7568,20.6307,20.6938,327400.0
2009-02-23 14:30:00,32.79,32.81,32.42,32.42,452700.0,20.6874,20.7001,20.454,20.454,452700.0
2009-02-23 15:00:00,32.42,32.53,32.26,32.37,622300.0,20.454,20.5234,20.3531,20.4225,622300.0
2009-02-23 15:30:00,32.35,32.45,32.3,32.33,962400.0,20.4098,20.4729,20.3783,20.3972,962400.0
2009-02-24 09:30:00,32.81,32.9,32.41,32.68,711100.0,20.7001,20.7568,20.4477,20.618,711100.0
2009-02-24 10:00:00,32.67,32.67,32.06,32.14,647900.0,20.6117,20.6117,20.2269,20.2774,647900.0
2009-02-24 10:30:00,32.15,32.53,32.13,32.41,705000.0,20.2837,20.5234,20.271,20.4477,705000.0
2009-02-24 11:00:00,32.41,32.41,32.13,32.14,587100.0,20.4477,20.4477,20.271,20.2774,587100.0
2009-02-24 11:30:00,32.15,32.85,32.08,32.42,1038300.0,20.2837,20.7253,20.2395,20.454,1038300.0
2009-02-24 12:00:00,32.41,32.46,32.18,32.31,424100.0,20.4477,20.4792,20.3026,20.3846,424100.0
2009-02-24 12:30:00,32.31,32.62,32.3,32.48,251900.0,20.3846,20.5802,20.3783,20.4919,251900.0
2009-02-24 13:00:00,32.49,32.63,32.33,32.58,313400.0,20.4982,20.5865,20.3972,20.555,313400.0
2009-02-24 13:30:00,32.57,32.7,32.51,32.62,288800.0,20.5486,20.6307,20.5108,20.5802,288800.0
2009-02-24 14:00:00,32.62,32.83,32.57,32.78,329900.0,20.5802,20.7127,20.5486,20.6811,329900.0
2009-02-24 14:30:00,32.78,32.88,32.72,32.79,327600.0,20.6811,20.7442,20.6433,20.6874,327600.0
2009-02-24 15:00:00,32.8,32.96,32.76,32.9,329300.0,20.6938,20.7947,20.6685,20.7568,329300.0
2009-02-24 15:30:00,32.9,32.98,32.79,32.88,801700.0,20.7568,20.8073,20.6874,20.7442,801700.0
2009-02-25 09:30:00,32.79,32.88,32.43,32.64,390500.0,20.6874,20.7442,20.4603,20.5928,390500.0
2009-02-25 10:00:00,32.64,32.68,32.34,32.44,719200.0,20.5928,20.618,20.4035,20.4666,719200.0
2009-02-25 10:30:00,32.44,32.45,32.11,32.16,288000.0,20.4666,20.4729,20.2584,20.29,288000.0
2009-02-25 11:00:00,32.16,32.33,32.15,32.26,194700.0,20.29,20.3972,20.2837,20.3531,194700.0
2009-02-25 11:30:00,32.26,32.4,32.13,32.15,240800.0,20.3531,20.4414,20.271,20.2837,240800.0
2009-02-25 12:00:00,32.15,32.28,32.13,32.25,243600.0,20.2837,20.3657,20.271,20.3468,243600.0
2009-02-25 12:30:00,32.25,32.39,32.24,32.38,472300.0,20.3468,20.4351,20.3404,20.4288,472300.0
2009-02-25 13:00:00,32.37,32.47,32.34,32.42,519400.0,20.4225,20.4856,20.4035,20.454,519400.0
2009-02-25 13:30:00,32.42,32.71,32.41,32.71,318300.0,20.454,20.637,20.4477,20.637,318300.0
2009-02-25 14:00:00,32.71,32.75,32.33,32.58,636000.0,20.637,20.6622,20.3972,20.555,636000.0
2009-02-25 14:30:00,32.59,32.78,32.5,32.7,605900.0,20.5613,20.6811,20.5045,20.6307,605900.0
2009-02-25 15:00:00,32.7,33.04,32.67,32.95,615900.0,20.6307,20.8452,20.6117,20.7884,615900.0
2009-02-25 15:30:00,32.95,32.96,32.53,32.56,1173400.0,20.7884,20.7947,20.5234,20.5423,1173400.0
2009-02-26 09:30:00,32.8,32.98,32.58,32.71,315300.0,20.6938,20.8073,20.555,20.637,315300.0
2009-02-26 10:00:00,32.7,32.74,32.39,32.5,766800.0,20.6307,20.6559,20.4351,20.5045,766800.0
2009-02-26 10:30:00,32.49,32.51,32.28,32.39,812400.0,20.4982,20.5108,20.3657,20.4351,812400.0
2009-02-26 11:00:00,32.39,32.4,32.14,32.28,546000.0,20.4351,20.4414,20.2774,20.3657,546000.0
2009-02-26 11:30:00,32.28,32.32,32.24,32.28,261600.0,20.3657,20.3909,20.3404,20.3657,261600.0
2009-02-26 12:00:00,32.27,32.3,31.84,31.94,2423800.0,20.3594,20.3783,20.0881,20.1512,2423800.0
2009-02-26 12:30:00,31.93,32.09,31.86,31.87,424300.0,20.1449,20.2458,20.1007,20.107,424300.0
2009-02-26 13:00:00,31.88,31.98,31.81,31.96,498400.0,20.1133,20.1764,20.0692,20.1638,498400.0
2009-02-26 13:30:00,31.95,32.0,31.89,31.98,454700.0,20.1575,20.189,20.1196,20.1764,454700.0
2009-02-26 14:00:00,31.98,32.17,31.93,32.13,665500.0,20.1764,20.2963,20.1449,20.271,665500.0
2009-02-26 14:30:00,32.13,32.14,31.7,31.74,1251500.0,20.271,20.2774,19.9998,20.025,1251500.0
2009-02-26 15:00:00,31.73,31.73,31.09,31.1,1346800.0,20.0187,20.0187,19.6149,19.6212,1346800.0
2009-02-26 15:30:00,31.1,31.2,31.0,31.04,1947400.0,19.6212,19.6843,19.5581,19.5834,1947400.0
2009-02-27 09:30:00,30.37,30.73,30.21,30.23,747500.0,19.1606,19.3878,19.0597,19.0723,747500.0
2009-02-27 10:00:00,30.23,30.25,29.88,30.05,984900.0,19.0723,19.0849,18.8515,18.9588,984900.0
2009-02-27 10:30:00,30.05,30.31,30.02,30.2,457400.0,18.9588,19.1228,18.9398,19.0534,457400.0
2009-02-27 11:00:00,30.2,30.26,30.07,30.14,354800.0,19.0534,19.0912,18.9714,19.0155,354800.0
2009-02-27 11:30:00,30.14,30.32,30.09,30.3,404700.0,19.0155,19.1291,18.984,19.1165,404700.0
2009-02-27 12:00:00,30.3,30.39,30.07,30.16,380900.0,19.1165,19.1733,18.9714,19.0282,380900.0
2009-02-27 12:30:00,30.17,30.22,30.0,30.07,267100.0,19.0345,19.066,18.9272,18.9714,267100.0
2009-02-27 13:00:00,30.08,30.2,30.0,30.01,301500.0,18.9777,19.0534,18.9272,18.9335,301500.0
2009-02-27 13:30:00,30.01,30.09,29.74,29.86,666000.0,18.9335,18.984,18.7632,18.8389,666000.0
2009-02-27 14:00:00,29.86,30.0,29.78,29.79,450300.0,18.8389,18.9272,18.7884,18.7947,450300.0
2009-02-27 14:30:00,29.8,29.93,29.75,29.87,488200.0,18.801,18.883,18.7695,18.8452,488200.0
2009-02-27 15:00:00,29.87,29.87,29.4,29.59,1158500.0,18.8452,18.8452,18.5487,18.6685,1158500.0
2009-02-27 15:30:00,29.58,29.71,29.38,29.39,1522000.0,18.6622,18.7442,18.536,18.5424,1522000.0
2009-03-02 09:30:00,28.55,28.62,27.94,28.58,1055700.0,18.0124,18.0566,17.6275,18.0313,1055700.0
2009-03-02 10:00:00,28.57,28.79,28.5,28.69,755900.0,18.025,18.1638,17.9809,18.1007,755900.0
2009-03-02 10:30:00,28.68,28.85,28.3,28.43,1168600.0,18.0944,18.2017,17.8547,17.9367,1168600.0
2009-03-02 11:00:00,28.44,28.61,28.38,28.42,777500.0,17.943,18.0503,17.9051,17.9304,777500.0
2009-03-02 11:30:00,28.42,28.42,27.91,27.95,656200.0,17.9304,17.9304,17.6086,17.6339,656200.0
2009-03-02 12:00:00,27.95,28.09,27.88,28.09,726200.0,17.6339,17.7222,17.5897,17.7222,726200.0
2009-03-02 12:30:00,28.08,28.31,27.98,28.2,837900.0,17.7159,17.861,17.6528,17.7916,837900.0
2009-03-02 13:00:00,28.2,28.31,28.11,28.14,742800.0,17.7916,17.861,17.7348,17.7537,742800.0
2009-03-02 13:30:00,28.14,28.26,28.12,28.25,1359000.0,17.7537,17.8294,17.7411,17.8231,1359000.0
2009-03-02 14:00:00,28.25,28.33,28.15,28.19,946800.0,17.8231,17.8736,17.76,17.7853,946800.0
2009-03-02 14:30:00,28.19,28.42,28.11,28.11,977800.0,17.7853,17.9304,17.7348,17.7348,977800.0
2009-03-02 15:00:00,28.11,28.13,27.85,27.94,1185000.0,17.7348,17.7474,17.5708,17.6275,1185000.0
2009-03-02 15:30:00,27.94,28.03,27.66,27.76,1571000.0,17.6275,17.6843,17.4509,17.514,1571000.0
2009-03-03 09:30:00,27.78,28.48,27.59,28.39,778300.0,17.5266,17.9682,17.4067,17.9115,778300.0
2009-03-03 10:00:00,28.39,28.51,28.23,28.38,594400.0,17.9115,17.9872,17.8105,17.9051,594400.0
2009-03-03 10:30:00,28.37,28.4,27.88,28.11,635500.0,17.8988,17.9178,17.5897,17.7348,635500.0
2009-03-03 11:00:00,28.11,28.17,27.33,27.37,978200.0,17.7348,17.7727,17.2427,17.2679,978200.0
2009-03-03 11:30:00,27.38,27.45,27.22,27.25,463800.0,17.2742,17.3184,17.1733,17.1922,463800.0
2009-03-03 12:00:00,27.25,27.69,27.25,27.64,510300.0,17.1922,17.4698,17.1922,17.4383,510300.0
2009-03-03 12:30:00,27.65,27.68,27.43,27.44,438200.0,17.4446,17.4635,17.3058,17.3121,438200.0
2009-03-03 13:00:00,27.44,27.73,27.38,27.57,512500.0,17.3121,17.4951,17.2742,17.3941,512500.0
2009-03-03 13:30:00,27.57,27.81,27.52,27.76,650200.0,17.3941,17.5455,17.3626,17.514,650200.0
2009-03-03 14:00:00,27.75,28.06,27.73,27.88,707800.0,17.5077,17.7033,17.4951,17.5897,707800.0
2009-03-03 14:30:00,27.87,28.0,27.72,27.91,824400.0,17.5834,17.6654,17.4887,17.6086,824400.0
2009-03-03 15:00:00,27.92,27.92,27.65,27.67,833700.0,17.6149,17.6149,17.4446,17.4572,833700.0
2009-03-03 15:30:00,27.66,27.7,27.49,27.49,1103900.0,17.4509,17.4761,17.3436,17.3436,1103900.0
2009-03-04 09:30:00,28.2,28.2,27.44,27.54,517000.0,17.7916,17.7916,17.3121,17.3752,517000.0
2009-03-04 10:00:00,27.55,27.71,27.27,27.45,562000.0,17.3815,17.4824,17.2048,17.3184,562000.0
2009-03-04 10:30:00,27.46,27.81,27.39,27.67,427000.0,17.3247,17.5455,17.2805,17.4572,427000.0
2009-03-04 11:00:00,27.68,27.99,27.67,27.96,464400.0,17.4635,17.6591,17.4572,17.6402,464400.0
2009-03-04 11:30:00,27.97,28.1,27.94,28.06,253300.0,17.6465,17.7285,17.6275,17.7033,253300.0
2009-03-04 12:00:00,28.06,28.09,27.85,27.97,372000.0,17.7033,17.7222,17.5708,17.6465,372000.0
2009-03-04 12:30:00,27.97,28.08,27.89,27.96,352700.0,17.6465,17.7159,17.596,17.6402,352700.0
2009-03-04 13:00:00,27.96,28.18,27.92,28.11,496300.0,17.6402,17.779,17.6149,17.7348,496300.0
2009-03-04 13:30:00,28.13,28.22,28.05,28.18,466600.0,17.7474,17.8042,17.6969,17.779,466600.0
2009-03-04 14:00:00,28.18,28.48,28.14,28.43,779600.0,17.779,17.9682,17.7537,17.9367,779600.0
2009-03-04 14:30:00,28.43,28.73,28.41,28.72,632500.0,17.9367,18.126,17.9241,18.1197,632500.0
2009-03-04 15:00:00,28.72,28.87,28.65,28.85,924200.0,18.1197,18.2143,18.0755,18.2017,924200.0
2009-03-04 15:30:00,28.86,28.86,28.49,28.51,2165900.0,18.208,18.208,17.9745,17.9872,2165900.0
2009-03-05 09:30:00,27.89,28.39,27.5,27.87,976700.0,17.596,17.9115,17.3499,17.5834,976700.0
2009-03-05 10:00:00,27.88,28.1,27.8,28.03,600800.0,17.5897,17.7285,17.5392,17.6843,600800.0
2009-03-05 10:30:00,28.02,28.08,27.89,28.0,766600.0,17.678,17.7159,17.596,17.6654,766600.0
2009-03-05 11:00:00,28.0,28.08,27.72,27.79,681900.0,17.6654,17.7159,17.4887,17.5329,681900.0
2009-03-05 11:30:00,27.79,27.87,27.69,27.84,440200.0,17.5329,17.5834,17.4698,17.5645,440200.0
2009-03-05 12:00:00,27.83,27.86,27.63,27.77,447900.0,17.5581,17.5771,17.432,17.5203,447900.0
2009-03-05 12:30:00,27.77,27.79,27.55,27.57,289800.0,17.5203,17.5329,17.3815,17.3941,289800.0
2009-03-05 13:00:00,27.57,27.89,27.53,27.79,387600.0,17.3941,17.596,17.3689,17.5329,387600.0
2009-03-05 13:30:00,27.78,27.79,27.58,27.65,411300.0,17.5266,17.5329,17.4004,17.4446,411300.0
2009-03-05 14:00:00,27.66,27.66,27.48,27.52,331600.0,17.4509,17.4509,17.3373,17.3626,331600.0
2009-03-05 14:30:00,27.52,27.59,27.42,27.46,370300.0,17.3626,17.4067,17.2995,17.3247,370300.0
2009-03-05 15:00:00,27.46,27.68,27.39,27.42,605600.0,17.3247,17.4635,17.2805,17.2995,605600.0
2009-03-05 15:30:00,27.43,27.53,27.21,27.48,1880000.0,17.3058,17.3689,17.167,17.3373,1880000.0
2009-03-06 09:30:00,27.65,28.23,27.59,27.88,893500.0,17.4446,17.8105,17.4067,17.5897,893500.0
2009-03-06 10:00:00,27.87,27.92,27.69,27.89,639300.0,17.5834,17.6149,17.4698,17.596,639300.0
2009-03-06 10:30:00,27.9,27.99,27.67,27.7,679600.0,17.6023,17.6591,17.4572,17.4761,679600.0
2009-03-06 11:00:00,27.7,27.83,27.61,27.71,536100.0,17.4761,17.5581,17.4193,17.4824,536100.0
2009-03-06 11:30:00,27.71,27.84,27.63,27.79,590800.0,17.4824,17.5645,17.432,17.5329,590800.0
2009-03-06 12:00:00,27.8,27.97,27.7,27.7,394500.0,17.5392,17.6465,17.4761,17.4761,394500.0
2009-03-06 12:30:00,27.7,27.76,27.59,27.76,446700.0,17.4761,17.514,17.4067,17.514,446700.0
2009-03-06 13:00:00,27.76,27.76,27.48,27.55,296700.0,17.514,17.514,17.3373,17.3815,296700.0
2009-03-06 13:30:00,27.55,27.6,27.45,27.53,349100.0,17.3815,17.413,17.3184,17.3689,349100.0
2009-03-06 14:00:00,27.53,27.67,27.45,27.67,601800.0,17.3689,17.4572,17.3184,17.4572,601800.0
2009-03-06 14:30:00,27.68,27.7,27.49,27.55,625600.0,17.4635,17.4761,17.3436,17.3815,625600.0
2009-03-06 15:00:00,27.56,27.67,27.54,27.56,747300.0,17.3878,17.4572,17.3752,17.3878,747300.0
2009-03-06 15:30:00,27.56,28.02,27.55,27.99,1355700.0,17.3878,17.678,17.3815,17.6591,1355700.0
2009-03-09 09:30:00,27.73,27.97,27.47,27.83,876500.0,17.4951,17.6465,17.331,17.5581,876500.0
2009-03-09 10:00:00,27.83,28.64,27.83,28.58,1308000.0,17.5581,18.0692,17.5581,18.0313,1308000.0
2009-03-09 10:30:00,28.58,28.67,28.11,28.17,774900.0,18.0313,18.0881,17.7348,17.7727,774900.0
2009-03-09 11:00:00,28.18,28.21,27.95,28.12,558500.0,17.779,17.7979,17.6339,17.7411,558500.0
2009-03-09 11:30:00,28.12,28.27,28.08,28.13,499800.0,17.7411,17.8357,17.7159,17.7474,499800.0
2009-03-09 12:00:00,28.13,28.23,28.0,28.09,288600.0,17.7474,17.8105,17.6654,17.7222,288600.0
2009-03-09 12:30:00,28.1,28.1,27.88,28.01,276000.0,17.7285,17.7285,17.5897,17.6717,276000.0
2009-03-09 13:00:00,28.0,28.05,27.93,28.05,600800.0,17.6654,17.6969,17.6212,17.6969,600800.0
2009-03-09 13:30:00,28.04,28.14,27.98,28.1,465700.0,17.6906,17.7537,17.6528,17.7285,465700.0
2009-03-09 14:00:00,28.11,28.27,28.09,28.19,469800.0,17.7348,17.8357,17.7222,17.7853,469800.0
2009-03-09 14:30:00,28.19,28.23,28.08,28.14,409700.0,17.7853,17.8105,17.7159,17.7537,409700.0
2009-03-09 15:00:00,28.13,28.19,27.88,27.97,743100.0,17.7474,17.7853,17.5897,17.6465,743100.0
2009-03-09 15:30:00,27.97,28.01,27.87,27.98,951100.0,17.6465,17.6717,17.5834,17.6528,951100.0
2009-03-10 09:30:00,28.63,28.93,28.33,28.88,803200.0,18.0629,18.2521,17.8736,18.2206,803200.0
2009-03-10 10:00:00,28.88,29.2,28.76,28.9,791200.0,18.2206,18.4225,18.1449,18.2332,791200.0
2009-03-10 10:30:00,28.89,29.05,28.81,29.0,560100.0,18.2269,18.3279,18.1764,18.2963,560100.0
2009-03-10 11:00:00,29.0,29.41,28.82,29.37,968500.0,18.2963,18.555,18.1827,18.5297,968500.0
2009-03-10 11:30:00,29.38,29.63,29.27,29.56,616000.0,18.536,18.6938,18.4667,18.6496,616000.0
2009-03-10 12:00:00,29.56,29.72,29.53,29.69,695100.0,18.6496,18.7506,18.6307,18.7316,695100.0
2009-03-10 12:30:00,29.69,29.71,29.46,29.47,637800.0,18.7316,18.7442,18.5865,18.5928,637800.0
2009-03-10 13:00:00,29.48,29.48,29.26,29.3,523500.0,18.5991,18.5991,18.4603,18.4856,523500.0
2009-03-10 13:30:00,29.29,29.44,29.22,29.28,370600.0,18.4793,18.5739,18.4351,18.473,370600.0
2009-03-10 14:00:00,29.27,29.43,29.26,29.38,577500.0,18.4667,18.5676,18.4603,18.536,577500.0
2009-03-10 14:30:00,29.37,29.54,29.33,29.52,421500.0,18.5297,18.637,18.5045,18.6244,421500.0
2009-03-10 15:00:00,29.53,29.69,29.49,29.66,760400.0,18.6307,18.7316,18.6054,18.7127,760400.0
2009-03-10 15:30:00,29.66,29.76,29.56,29.69,1376100.0,18.7127,18.7758,18.6496,18.7316,1376100.0
2009-03-11 09:30:00,30.01,30.09,29.42,30.0,406900.0,18.9335,18.984,18.5613,18.9272,406900.0
2009-03-11 10:00:00,29.99,30.06,29.75,29.9,529100.0,18.9209,18.9651,18.7695,18.8641,529100.0
2009-03-11 10:30:00,29.88,29.97,29.76,29.8,1365800.0,18.8515,18.9083,18.7758,18.801,1365800.0
2009-03-11 11:00:00,29.8,29.83,29.58,29.66,662900.0,18.801,18.82,18.6622,18.7127,662900.0
2009-03-11 11:30:00,29.66,29.69,29.41,29.41,701500.0,18.7127,18.7316,18.555,18.555,701500.0
2009-03-11 12:00:00,29.42,29.43,29.08,29.1,715700.0,18.5613,18.5676,18.3468,18.3594,715700.0
2009-03-11 12:30:00,29.09,29.26,28.99,29.13,767700.0,18.3531,18.4603,18.29,18.3783,767700.0
2009-03-11 13:00:00,29.14,29.22,28.89,28.9,506800.0,18.3846,18.4351,18.2269,18.2332,506800.0
2009-03-11 13:30:00,28.91,29.0,28.79,28.91,710700.0,18.2395,18.2963,18.1638,18.2395,710700.0
2009-03-11 14:00:00,28.91,29.0,28.67,28.75,446700.0,18.2395,18.2963,18.0881,18.1386,446700.0
2009-03-11 14:30:00,28.75,28.81,28.69,28.7,514200.0,18.1386,18.1764,18.1007,18.107,514200.0
2009-03-11 15:00:00,28.71,28.9,28.67,28.89,707900.0,18.1133,18.2332,18.0881,18.2269,707900.0
2009-03-11 15:30:00,28.89,29.0,28.84,28.87,1208500.0,18.2269,18.2963,18.1954,18.2143,1208500.0
2009-03-12 09:30:00,28.78,29.14,28.75,29.0,328400.0,18.1575,18.3846,18.1386,18.2963,328400.0
2009-03-12 10:00:00,28.99,29.28,28.98,29.26,540700.0,18.29,18.473,18.2837,18.4603,540700.0
2009-03-12 10:30:00,29.29,29.62,29.25,29.56,457000.0,18.4793,18.6875,18.454,18.6496,457000.0
2009-03-12 11:00:00,29.56,29.65,29.45,29.55,261100.0,18.6496,18.7064,18.5802,18.6433,261100.0
2009-03-12 11:30:00,29.55,29.79,29.54,29.59,350000.0,18.6433,18.7947,18.637,18.6685,350000.0
2009-03-12 12:00:00,29.6,29.84,29.6,29.79,317800.0,18.6748,18.8263,18.6748,18.7947,317800.0
2009-03-12 12:30:00,29.79,29.85,29.68,29.78,188900.0,18.7947,18.8326,18.7253,18.7884,188900.0
2009-03-12 13:00:00,29.77,29.89,29.66,29.66,353400.0,18.7821,18.8578,18.7127,18.7127,353400.0
2009-03-12 13:30:00,29.66,29.82,29.66,29.77,258700.0,18.7127,18.8136,18.7127,18.7821,258700.0
2009-03-12 14:00:00,29.78,29.91,29.65,29.88,418100.0,18.7884,18.8704,18.7064,18.8515,418100.0
2009-03-12 14:30:00,29.88,30.06,29.86,30.04,635300.0,18.8515,18.9651,18.8389,18.9524,635300.0
2009-03-12 15:00:00,30.05,30.13,29.98,30.03,566500.0,18.9588,19.0092,18.9146,18.9461,566500.0
2009-03-12 15:30:00,30.02,30.08,29.97,30.05,1078100.0,18.9398,18.9777,18.9083,18.9588,1078100.0
2009-03-13 09:30:00,30.14,30.57,30.09,30.56,414300.0,19.0155,19.2868,18.984,19.2805,414300.0
2009-03-13 10:00:00,30.55,30.95,30.4,30.71,658200.0,19.2742,19.5266,19.1796,19.3752,658200.0
2009-03-13 10:30:00,30.71,30.92,30.66,30.73,484300.0,19.3752,19.5076,19.3436,19.3878,484300.0
2009-03-13 11:00:00,30.72,30.85,30.51,30.67,628000.0,19.3815,19.4635,19.249,19.3499,628000.0
2009-03-13 11:30:00,30.67,30.69,30.37,30.51,442900.0,19.3499,19.3625,19.1606,19.249,442900.0
2009-03-13 12:00:00,30.51,30.54,30.43,30.53,362900.0,19.249,19.2679,19.1985,19.2616,362900.0
2009-03-13 12:30:00,30.53,30.74,30.51,30.72,335500.0,19.2616,19.3941,19.249,19.3815,335500.0
2009-03-13 13:00:00,30.72,30.97,30.69,30.96,293500.0,19.3815,19.5392,19.3625,19.5329,293500.0
2009-03-13 13:30:00,30.97,30.98,30.84,30.98,211700.0,19.5392,19.5455,19.4572,19.5455,211700.0
2009-03-13 14:00:00,30.98,31.05,30.78,30.81,360800.0,19.5455,19.5897,19.4193,19.4382,360800.0
2009-03-13 14:30:00,30.81,30.95,30.75,30.84,450800.0,19.4382,19.5266,19.4004,19.4572,450800.0
2009-03-13 15:00:00,30.84,30.96,30.79,30.8,459400.0,19.4572,19.5329,19.4256,19.4319,459400.0
2009-03-13 15:30:00,30.8,30.81,30.62,30.67,1079200.0,19.4319,19.4382,19.3184,19.3499,1079200.0
2009-03-16 09:30:00,30.84,31.31,30.78,31.3,503100.0,19.4572,19.7537,19.4193,19.7474,503100.0
2009-03-16 10:00:00,31.29,31.31,31.18,31.21,406200.0,19.7411,19.7537,19.6717,19.6906,406200.0
2009-03-16 10:30:00,31.22,31.55,31.22,31.44,381400.0,19.6969,19.9051,19.6969,19.8357,381400.0
2009-03-16 11:00:00,31.45,31.66,31.42,31.54,360100.0,19.842,19.9745,19.8231,19.8988,360100.0
2009-03-16 11:30:00,31.55,31.64,31.5,31.61,451000.0,19.9051,19.9619,19.8736,19.943,451000.0
2009-03-16 12:00:00,31.61,31.63,31.53,31.61,375700.0,19.943,19.9556,19.8925,19.943,375700.0
2009-03-16 12:30:00,31.61,31.74,31.6,31.71,333500.0,19.943,20.025,19.9367,20.0061,333500.0
2009-03-16 13:00:00,31.7,31.74,31.64,31.7,367200.0,19.9998,20.025,19.9619,19.9998,367200.0
2009-03-16 13:30:00,31.71,31.73,31.63,31.64,449000.0,20.0061,20.0187,19.9556,19.9619,449000.0
2009-03-16 14:00:00,31.64,31.64,31.27,31.28,510000.0,19.9619,19.9619,19.7285,19.7348,510000.0
2009-03-16 14:30:00,31.29,31.47,31.23,31.27,360000.0,19.7411,19.8546,19.7032,19.7285,360000.0
2009-03-16 15:00:00,31.27,31.29,30.92,30.97,428400.0,19.7285,19.7411,19.5076,19.5392,428400.0
2009-03-16 15:30:00,30.97,31.0,30.74,30.8,825000.0,19.5392,19.5581,19.3941,19.4319,825000.0
2009-03-17 09:30:00,30.96,31.12,30.63,30.76,298400.0,19.5329,19.6338,19.3247,19.4067,298400.0
2009-03-17 10:00:00,30.76,30.86,30.63,30.69,218200.0,19.4067,19.4698,19.3247,19.3625,218200.0
2009-03-17 10:30:00,30.7,31.02,30.52,31.01,400500.0,19.3688,19.5707,19.2553,19.5644,400500.0
2009-03-17 11:00:00,31.01,31.03,30.89,30.95,340400.0,19.5644,19.577,19.4887,19.5266,340400.0
2009-03-17 11:30:00,30.95,30.96,30.76,30.9,386700.0,19.5266,19.5329,19.4067,19.495,386700.0
2009-03-17 12:00:00,30.9,31.1,30.85,31.1,302100.0,19.495,19.6212,19.4635,19.6212,302100.0
2009-03-17 12:30:00,31.11,31.33,31.08,31.27,164800.0,19.6275,19.7663,19.6086,19.7285,164800.0
2009-03-17 13:00:00,31.27,31.33,31.19,31.3,203600.0,19.7285,19.7663,19.678,19.7474,203600.0
2009-03-17 13:30:00,31.3,31.44,31.24,31.29,334700.0,19.7474,19.8357,19.7095,19.7411,334700.0
2009-03-17 14:00:00,31.28,31.38,31.24,31.25,389600.0,19.7348,19.7979,19.7095,19.7158,389600.0
2009-03-17 14:30:00,31.25,31.52,31.21,31.5,279400.0,19.7158,19.8862,19.6906,19.8736,279400.0
2009-03-17 15:00:00,31.5,31.63,31.44,31.55,473600.0,19.8736,19.9556,19.8357,19.9051,473600.0
2009-03-17 15:30:00,31.55,31.74,31.46,31.74,802700.0,19.9051,20.025,19.8483,20.025,802700.0
2009-03-18 09:30:00,32.3,32.74,31.95,32.44,724300.0,20.3783,20.6559,20.1575,20.4666,724300.0
2009-03-18 10:00:00,32.44,32.45,32.03,32.21,574900.0,20.4666,20.4729,20.208,20.3215,574900.0
2009-03-18 10:30:00,32.22,32.34,32.14,32.34,375300.0,20.3278,20.4035,20.2774,20.4035,375300.0
2009-03-18 11:00:00,32.34,32.34,32.03,32.05,285300.0,20.4035,20.4035,20.208,20.2206,285300.0
2009-03-18 11:30:00,32.06,32.16,32.0,32.16,227100.0,20.2269,20.29,20.189,20.29,227100.0
2009-03-18 12:00:00,32.17,32.28,32.06,32.17,454900.0,20.2963,20.3657,20.2269,20.2963,454900.0
2009-03-18 12:30:00,32.18,32.3,32.04,32.25,241600.0,20.3026,20.3783,20.2143,20.3468,241600.0
2009-03-18 13:00:00,32.26,32.3,32.17,32.2,241500.0,20.3531,20.3783,20.2963,20.3152,241500.0
2009-03-18 13:30:00,32.2,32.31,32.14,32.17,216000.0,20.3152,20.3846,20.2774,20.2963,216000.0
2009-03-18 14:00:00,32.17,33.05,32.11,32.79,728700.0,20.2963,20.8515,20.2584,20.6874,728700.0
2009-03-18 14:30:00,32.78,33.1,32.63,32.96,645200.0,20.6811,20.883,20.5865,20.7947,645200.0
2009-03-18 15:00:00,32.95,32.97,32.24,32.49,560700.0,20.7884,20.801,20.3404,20.4982,560700.0
2009-03-18 15:30:00,32.49,32.53,32.28,32.46,852700.0,20.4982,20.5234,20.3657,20.4792,852700.0
2009-03-19 09:30:00,32.62,32.77,32.05,32.05,511000.0,20.5802,20.6748,20.2206,20.2206,511000.0
2009-03-19 10:00:00,32.04,32.19,31.9,32.04,343800.0,20.2143,20.3089,20.1259,20.2143,343800.0
2009-03-19 10:30:00,32.03,32.19,31.8,31.81,370700.0,20.208,20.3089,20.0628,20.0692,370700.0
2009-03-19 11:00:00,31.81,31.97,31.7,31.7,416500.0,20.0692,20.1701,19.9998,19.9998,416500.0
2009-03-19 11:30:00,31.69,31.79,31.56,31.7,313500.0,19.9934,20.0565,19.9114,19.9998,313500.0
2009-03-19 12:00:00,31.7,31.78,31.58,31.62,216900.0,19.9998,20.0502,19.924,19.9493,216900.0
2009-03-19 12:30:00,31.61,31.72,31.58,31.59,216400.0,19.943,20.0124,19.924,19.9304,216400.0
2009-03-19 13:00:00,31.59,31.67,31.52,31.67,187300.0,19.9304,19.9808,19.8862,19.9808,187300.0
2009-03-19 13:30:00,31.66,31.85,31.58,31.82,288500.0,19.9745,20.0944,19.924,20.0755,288500.0
2009-03-19 14:00:00,31.82,31.97,31.72,31.74,281800.0,20.0755,20.1701,20.0124,20.025,281800.0
2009-03-19 14:30:00,31.76,31.79,31.64,31.65,331700.0,20.0376,20.0565,19.9619,19.9682,331700.0
2009-03-19 15:00:00,31.65,31.86,31.64,31.82,413300.0,19.9682,20.1007,19.9619,20.0755,413300.0
2009-03-19 15:30:00,31.82,31.89,31.71,31.83,891100.0,20.0755,20.1196,20.0061,20.0818,891100.0
2009-03-20 09:30:00,31.9,32.91,31.9,32.47,2552900.0,20.1259,20.7632,20.1259,20.4856,2552900.0
2009-03-20 10:00:00,32.47,32.5,32.26,32.5,344800.0,20.4856,20.5045,20.3531,20.5045,344800.0
2009-03-20 10:30:00,32.5,32.65,32.44,32.5,335700.0,20.5045,20.5991,20.4666,20.5045,335700.0
2009-03-20 11:00:00,32.5,32.64,32.4,32.6,436200.0,20.5045,20.5928,20.4414,20.5676,436200.0
2009-03-20 11:30:00,32.61,32.82,32.59,32.74,355600.0,20.5739,20.7064,20.5613,20.6559,355600.0
2009-03-20 12:00:00,32.73,32.81,32.59,32.81,296800.0,20.6496,20.7001,20.5613,20.7001,296800.0
2009-03-20 12:30:00,32.81,32.81,32.52,32.55,314500.0,20.7001,20.7001,20.5171,20.536,314500.0
2009-03-20 13:00:00,32.55,32.6,32.35,32.39,294500.0,20.536,20.5676,20.4098,20.4351,294500.0
2009-03-20 13:30:00,32.38,32.46,32.3,32.33,323100.0,20.4288,20.4792,20.3783,20.3972,323100.0
2009-03-20 14:00:00,32.33,32.43,32.28,32.43,418300.0,20.3972,20.4603,20.3657,20.4603,418300.0
2009-03-20 14:30:00,32.43,32.52,32.33,32.5,442400.0,20.4603,20.5171,20.3972,20.5045,442400.0
2009-03-20 15:00:00,32.5,32.68,32.49,32.6,770700.0,20.5045,20.618,20.4982,20.5676,770700.0
2009-03-20 15:30:00,32.6,32.7,32.5,32.51,1494400.0,20.5676,20.6307,20.5045,20.5108,1494400.0
2009-03-23 09:30:00,33.28,33.61,33.02,33.1,700900.0,20.9966,21.2048,20.8326,20.883,700900.0
2009-03-23 10:00:00,33.11,33.41,33.1,33.38,543400.0,20.8893,21.0786,20.883,21.0597,543400.0
2009-03-23 10:30:00,33.38,33.4,33.31,33.36,371400.0,21.0597,21.0723,21.0155,21.0471,371400.0
2009-03-23 11:00:00,33.38,33.39,33.16,33.16,377300.0,21.0597,21.066,20.9209,20.9209,377300.0
2009-03-23 11:30:00,33.17,33.34,33.16,33.34,331100.0,20.9272,21.0344,20.9209,21.0344,331100.0
2009-03-23 12:00:00,33.35,33.5,33.33,33.41,348200.0,21.0408,21.1354,21.0281,21.0786,348200.0
2009-03-23 12:30:00,33.4,33.45,33.34,33.35,344100.0,21.0723,21.1038,21.0344,21.0408,344100.0
2009-03-23 13:00:00,33.35,33.46,33.25,33.26,338500.0,21.0408,21.1102,20.9777,20.984,338500.0
2009-03-23 13:30:00,33.27,33.36,33.21,33.32,290300.0,20.9903,21.0471,20.9524,21.0218,290300.0
2009-03-23 14:00:00,33.32,33.39,33.25,33.36,244700.0,21.0218,21.066,20.9777,21.0471,244700.0
2009-03-23 14:30:00,33.37,33.8,33.36,33.78,612600.0,21.0534,21.3247,21.0471,21.312,612600.0
2009-03-23 15:00:00,33.79,33.85,33.59,33.81,453100.0,21.3184,21.3562,21.1922,21.331,453100.0
2009-03-23 15:30:00,33.82,34.07,33.79,34.07,1141600.0,21.3373,21.495,21.3184,21.495,1141600.0
2009-03-24 09:30:00,33.61,34.13,33.56,34.12,582100.0,21.2048,21.5329,21.1732,21.5265,582100.0
2009-03-24 10:00:00,34.13,34.31,33.74,33.74,628400.0,21.5329,21.6464,21.2868,21.2868,628400.0
2009-03-24 10:30:00,33.75,33.88,33.67,33.71,427800.0,21.2931,21.3751,21.2426,21.2679,427800.0
2009-03-24 11:00:00,33.72,33.77,33.58,33.65,394400.0,21.2742,21.3057,21.1859,21.23,394400.0
2009-03-24 11:30:00,33.65,33.75,33.56,33.62,373300.0,21.23,21.2931,21.1732,21.2111,373300.0
2009-03-24 12:00:00,33.61,33.73,33.58,33.72,327900.0,21.2048,21.2805,21.1859,21.2742,327900.0
2009-03-24 12:30:00,33.72,33.74,33.63,33.69,405500.0,21.2742,21.2868,21.2174,21.2553,405500.0
2009-03-24 13:00:00,33.69,33.75,33.65,33.73,390100.0,21.2553,21.2931,21.23,21.2805,390100.0
2009-03-24 13:30:00,33.74,33.75,33.57,33.65,380100.0,21.2868,21.2931,21.1796,21.23,380100.0
2009-03-24 14:00:00,33.65,33.72,33.48,33.5,421700.0,21.23,21.2742,21.1228,21.1354,421700.0
2009-03-24 14:30:00,33.5,33.57,33.25,33.26,1105500.0,21.1354,21.1796,20.9777,20.984,1105500.0
2009-03-24 15:00:00,33.26,33.37,33.2,33.25,1069400.0,20.984,21.0534,20.9461,20.9777,1069400.0
2009-03-24 15:30:00,33.25,33.38,33.18,33.21,1523200.0,20.9777,21.0597,20.9335,20.9524,1523200.0
2009-03-25 09:30:00,33.36,33.81,33.02,33.29,655200.0,21.0471,21.331,20.8326,21.0029,655200.0
2009-03-25 10:00:00,33.29,33.52,33.29,33.38,574000.0,21.0029,21.148,21.0029,21.0597,574000.0
2009-03-25 10:30:00,33.37,33.5,33.36,33.48,484800.0,21.0534,21.1354,21.0471,21.1228,484800.0
2009-03-25 11:00:00,33.47,33.7,33.38,33.42,585400.0,21.1165,21.2616,21.0597,21.0849,585400.0
2009-03-25 11:30:00,33.42,33.76,33.37,33.69,421500.0,21.0849,21.2994,21.0534,21.2553,421500.0
2009-03-25 12:00:00,33.69,33.87,33.62,33.68,258000.0,21.2553,21.3688,21.2111,21.249,258000.0
2009-03-25 12:30:00,33.68,33.7,33.5,33.63,303300.0,21.249,21.2616,21.1354,21.2174,303300.0
2009-03-25 13:00:00,33.62,33.65,33.38,33.4,250000.0,21.2111,21.23,21.0597,21.0723,250000.0
2009-03-25 13:30:00,33.41,33.46,33.27,33.39,404800.0,21.0786,21.1102,20.9903,21.066,404800.0
2009-03-25 14:00:00,33.39,33.4,33.21,33.22,527200.0,21.066,21.0723,20.9524,20.9587,527200.0
2009-03-25 14:30:00,33.22,33.22,32.91,32.92,665700.0,20.9587,20.9587,20.7632,20.7695,665700.0
2009-03-25 15:00:00,32.92,33.0,32.86,32.94,776200.0,20.7695,20.8199,20.7316,20.7821,776200.0
2009-03-25 15:30:00,32.94,33.63,32.93,33.55,1085500.0,20.7821,21.2174,20.7758,21.1669,1085500.0
2009-03-26 09:30:00,33.74,34.04,33.53,33.65,568800.0,21.2868,21.4761,21.1543,21.23,568800.0
2009-03-26 10:00:00,33.65,33.66,33.39,33.45,555600.0,21.23,21.2363,21.066,21.1038,555600.0
2009-03-26 10:30:00,33.45,33.63,33.41,33.62,484800.0,21.1038,21.2174,21.0786,21.2111,484800.0
2009-03-26 11:00:00,33.62,33.68,33.4,33.55,474600.0,21.2111,21.249,21.0723,21.1669,474600.0
2009-03-26 11:30:00,33.55,33.74,33.45,33.49,550900.0,21.1669,21.2868,21.1038,21.1291,550900.0
2009-03-26 12:00:00,33.49,33.79,33.43,33.74,377100.0,21.1291,21.3184,21.0912,21.2868,377100.0
2009-03-26 12:30:00,33.75,33.82,33.56,33.65,258500.0,21.2931,21.3373,21.1732,21.23,258500.0
2009-03-26 13:00:00,33.63,34.24,33.63,34.14,344000.0,21.2174,21.6023,21.2174,21.5392,344000.0
2009-03-26 13:30:00,34.13,34.18,33.93,33.99,356700.0,21.5329,21.5644,21.4067,21.4445,356700.0
2009-03-26 14:00:00,33.99,34.29,33.98,34.08,467300.0,21.4445,21.6338,21.4382,21.5013,467300.0
2009-03-26 14:30:00,34.08,34.15,33.86,33.86,516900.0,21.5013,21.5455,21.3625,21.3625,516900.0
2009-03-26 15:00:00,33.85,34.19,33.84,34.16,502400.0,21.3562,21.5707,21.3499,21.5518,502400.0
2009-03-26 15:30:00,34.16,34.24,34.06,34.2,874500.0,21.5518,21.6023,21.4887,21.577,874500.0
2009-03-27 09:30:00,34.14,34.16,33.79,33.88,462600.0,21.5392,21.5518,21.3184,21.3751,462600.0
2009-03-27 10:00:00,33.88,34.11,33.74,34.09,354200.0,21.3751,21.5202,21.2868,21.5076,354200.0
2009-03-27 10:30:00,34.09,34.1,33.93,33.96,343300.0,21.5076,21.5139,21.4067,21.4256,343300.0
2009-03-27 11:00:00,33.97,34.12,33.87,34.01,404600.0,21.4319,21.5265,21.3688,21.4571,404600.0
2009-03-27 11:30:00,34.01,34.03,33.84,33.85,286100.0,21.4571,21.4698,21.3499,21.3562,286100.0
2009-03-27 12:00:00,33.86,33.98,33.82,33.91,239200.0,21.3625,21.4382,21.3373,21.3941,239200.0
2009-03-27 12:30:00,33.91,33.95,33.69,33.7,211000.0,21.3941,21.4193,21.2553,21.2616,211000.0
2009-03-27 13:00:00,33.69,33.78,33.68,33.76,266400.0,21.2553,21.312,21.249,21.2994,266400.0
2009-03-27 13:30:00,33.77,33.84,33.56,33.67,287000.0,21.3057,21.3499,21.1732,21.2426,287000.0
2009-03-27 14:00:00,33.68,33.92,33.65,33.85,561200.0,21.249,21.4004,21.23,21.3562,561200.0
2009-03-27 14:30:00,33.85,33.87,33.6,33.78,304000.0,21.3562,21.3688,21.1985,21.312,304000.0
2009-03-27 15:00:00,33.78,34.01,33.78,33.86,515500.0,21.312,21.4571,21.312,21.3625,515500.0
2009-03-27 15:30:00,33.87,33.95,33.66,33.75,892600.0,21.3688,21.4193,21.2363,21.2931,892600.0
2009-03-30 09:30:00,32.03,32.98,32.03,32.47,1066600.0,20.208,20.8073,20.208,20.4856,1066600.0
2009-03-30 10:00:00,32.46,32.67,32.37,32.6,548200.0,20.4792,20.6117,20.4225,20.5676,548200.0
2009-03-30 10:30:00,32.6,32.86,32.32,32.5,331500.0,20.5676,20.7316,20.3909,20.5045,331500.0
2009-03-30 11:00:00,32.49,32.58,32.33,32.47,302400.0,20.4982,20.555,20.3972,20.4856,302400.0
2009-03-30 11:30:00,32.47,32.5,32.3,32.47,286100.0,20.4856,20.5045,20.3783,20.4856,286100.0
2009-03-30 12:00:00,32.48,32.71,32.46,32.67,623500.0,20.4919,20.637,20.4792,20.6117,623500.0
2009-03-30 12:30:00,32.67,32.73,32.63,32.64,241100.0,20.6117,20.6496,20.5865,20.5928,241100.0
2009-03-30 13:00:00,32.63,32.7,32.62,32.68,262500.0,20.5865,20.6307,20.5802,20.618,262500.0
2009-03-30 13:30:00,32.69,32.71,32.64,32.65,468900.0,20.6244,20.637,20.5928,20.5991,468900.0
2009-03-30 14:00:00,32.65,32.77,32.61,32.66,387300.0,20.5991,20.6748,20.5739,20.6054,387300.0
2009-03-30 14:30:00,32.66,32.69,32.54,32.55,592500.0,20.6054,20.6244,20.5297,20.536,592500.0
2009-03-30 15:00:00,32.55,32.75,32.52,32.63,474200.0,20.536,20.6622,20.5171,20.5865,474200.0
2009-03-30 15:30:00,32.63,32.97,32.62,32.84,1082400.0,20.5865,20.801,20.5802,20.719,1082400.0
2009-03-31 09:30:00,33.2,33.37,32.6,33.22,626900.0,20.9461,21.0534,20.5676,20.9587,626900.0
2009-03-31 10:00:00,33.22,33.55,33.19,33.55,474400.0,20.9587,21.1669,20.9398,21.1669,474400.0
2009-03-31 10:30:00,33.55,33.68,33.37,33.43,338700.0,21.1669,21.249,21.0534,21.0912,338700.0
2009-03-31 11:00:00,33.44,33.65,33.42,33.54,275100.0,21.0975,21.23,21.0849,21.1606,275100.0
2009-03-31 11:30:00,33.54,33.6,33.42,33.56,247300.0,21.1606,21.1985,21.0849,21.1732,247300.0
2009-03-31 12:00:00,33.55,33.56,33.37,33.41,185700.0,21.1669,21.1732,21.0534,21.0786,185700.0
2009-03-31 12:30:00,33.41,33.46,33.28,33.28,303900.0,21.0786,21.1102,20.9966,20.9966,303900.0
2009-03-31 13:00:00,33.28,33.48,33.24,33.43,263000.0,20.9966,21.1228,20.9714,21.0912,263000.0
2009-03-31 13:30:00,33.43,33.65,33.42,33.64,258200.0,21.0912,21.23,21.0849,21.2237,258200.0
2009-03-31 14:00:00,33.65,33.67,33.5,33.63,267500.0,21.23,21.2426,21.1354,21.2174,267500.0
2009-03-31 14:30:00,33.63,33.88,33.63,33.68,416600.0,21.2174,21.3751,21.2174,21.249,416600.0
2009-03-31 15:00:00,33.69,33.75,33.6,33.7,399800.0,21.2553,21.2931,21.1985,21.2616,399800.0
2009-03-31 15:30:00,33.7,33.7,33.32,33.41,1581400.0,21.2616,21.2616,21.0218,21.0786,1581400.0
2009-04-01 09:30:00,33.03,33.24,32.59,32.76,603900.0,20.8389,20.9714,20.5613,20.6685,603900.0
2009-04-01 10:00:00,32.76,33.0,32.73,32.95,605400.0,20.6685,20.8199,20.6496,20.7884,605400.0
2009-04-01 10:30:00,32.94,33.09,32.83,33.05,436900.0,20.7821,20.8767,20.7127,20.8515,436900.0
2009-04-01 11:00:00,33.06,33.19,33.01,33.06,272100.0,20.8578,20.9398,20.8262,20.8578,272100.0
2009-04-01 11:30:00,33.06,33.29,33.05,33.19,371600.0,20.8578,21.0029,20.8515,20.9398,371600.0
2009-04-01 12:00:00,33.2,33.48,33.2,33.43,193400.0,20.9461,21.1228,20.9461,21.0912,193400.0
2009-04-01 12:30:00,33.44,33.53,33.35,33.41,169800.0,21.0975,21.1543,21.0408,21.0786,169800.0
2009-04-01 13:00:00,33.41,33.52,33.39,33.39,237800.0,21.0786,21.148,21.066,21.066,237800.0
2009-04-01 13:30:00,33.39,33.6,33.34,33.59,240000.0,21.066,21.1985,21.0344,21.1922,240000.0
2009-04-01 14:00:00,33.58,33.82,33.47,33.69,322700.0,21.1859,21.3373,21.1165,21.2553,322700.0
2009-04-01 14:30:00,33.68,33.74,33.57,33.66,246400.0,21.249,21.2868,21.1796,21.2363,246400.0
2009-04-01 15:00:00,33.68,33.69,33.38,33.57,554100.0,21.249,21.2553,21.0597,21.1796,554100.0
2009-04-01 15:30:00,33.57,33.93,33.51,33.75,730600.0,21.1796,21.4067,21.1417,21.2931,730600.0
2009-04-02 09:30:00,34.41,34.41,33.73,33.88,451300.0,21.7095,21.7095,21.2805,21.3751,451300.0
2009-04-02 10:00:00,33.88,34.01,33.57,33.6,671900.0,21.3751,21.4571,21.1796,21.1985,671900.0
2009-04-02 10:30:00,33.59,33.85,33.56,33.84,484700.0,21.1922,21.3562,21.1732,21.3499,484700.0
2009-04-02 11:00:00,33.85,34.25,33.83,34.24,317600.0,21.3562,21.6086,21.3436,21.6023,317600.0
2009-04-02 11:30:00,34.24,34.24,34.02,34.1,288900.0,21.6023,21.6023,21.4635,21.5139,288900.0
2009-04-02 12:00:00,34.11,34.2,33.99,34.15,185500.0,21.5202,21.577,21.4445,21.5455,185500.0
2009-04-02 12:30:00,34.15,34.38,34.14,34.34,300300.0,21.5455,21.6906,21.5392,21.6653,300300.0
2009-04-02 13:00:00,34.34,34.38,34.17,34.24,247900.0,21.6653,21.6906,21.5581,21.6023,247900.0
2009-04-02 13:30:00,34.23,34.3,33.94,34.03,823100.0,21.5959,21.6401,21.413,21.4698,823100.0
2009-04-02 14:00:00,34.04,34.17,33.98,34.14,166700.0,21.4761,21.5581,21.4382,21.5392,166700.0
2009-04-02 14:30:00,34.14,34.39,34.12,34.19,339500.0,21.5392,21.6969,21.5265,21.5707,339500.0
2009-04-02 15:00:00,34.19,34.29,33.95,34.0,581400.0,21.5707,21.6338,21.4193,21.4508,581400.0
2009-04-02 15:30:00,34.0,34.07,33.8,33.88,1230300.0,21.4508,21.495,21.3247,21.3751,1230300.0
2009-04-03 09:30:00,33.53,33.75,32.86,32.88,829700.0,21.1543,21.2931,20.7316,20.7442,829700.0
2009-04-03 10:00:00,32.88,32.88,32.6,32.79,913600.0,20.7442,20.7442,20.5676,20.6874,913600.0
2009-04-03 10:30:00,32.79,32.82,32.57,32.65,372000.0,20.6874,20.7064,20.5486,20.5991,372000.0
2009-04-03 11:00:00,32.65,32.84,32.52,32.55,730400.0,20.5991,20.719,20.5171,20.536,730400.0
2009-04-03 11:30:00,32.54,32.82,32.54,32.82,325400.0,20.5297,20.7064,20.5297,20.7064,325400.0
2009-04-03 12:00:00,32.81,32.87,32.71,32.72,157100.0,20.7001,20.7379,20.637,20.6433,157100.0
2009-04-03 12:30:00,32.72,32.78,32.69,32.69,209600.0,20.6433,20.6811,20.6244,20.6244,209600.0
2009-04-03 13:00:00,32.69,32.77,32.65,32.67,325400.0,20.6244,20.6748,20.5991,20.6117,325400.0
2009-04-03 13:30:00,32.68,32.82,32.67,32.81,457800.0,20.618,20.7064,20.6117,20.7001,457800.0
2009-04-03 14:00:00,32.82,32.95,32.77,32.95,212500.0,20.7064,20.7884,20.6748,20.7884,212500.0
2009-04-03 14:30:00,32.95,32.97,32.74,32.79,364500.0,20.7884,20.801,20.6559,20.6874,364500.0
2009-04-03 15:00:00,32.8,32.86,32.7,32.79,449600.0,20.6938,20.7316,20.6307,20.6874,449600.0
2009-04-03 15:30:00,32.79,33.03,32.74,33.01,1227100.0,20.6874,20.8389,20.6559,20.8262,1227100.0
2009-04-06 09:30:00,32.75,33.33,32.51,33.28,646300.0,20.6622,21.0281,20.5108,20.9966,646300.0
2009-04-06 10:00:00,33.28,33.34,32.88,33.02,571900.0,20.9966,21.0344,20.7442,20.8326,571900.0
2009-04-06 10:30:00,33.02,33.05,32.83,32.83,456100.0,20.8326,20.8515,20.7127,20.7127,456100.0
2009-04-06 11:00:00,32.84,32.84,32.76,32.8,274500.0,20.719,20.719,20.6685,20.6938,274500.0
2009-04-06 11:30:00,32.79,32.83,32.55,32.59,371400.0,20.6874,20.7127,20.536,20.5613,371400.0
2009-04-06 12:00:00,32.6,32.6,32.46,32.48,424500.0,20.5676,20.5676,20.4792,20.4919,424500.0
2009-04-06 12:30:00,32.48,32.5,32.39,32.5,476700.0,20.4919,20.5045,20.4351,20.5045,476700.0
2009-04-06 13:00:00,32.5,32.57,32.44,32.48,277000.0,20.5045,20.5486,20.4666,20.4919,277000.0
2009-04-06 13:30:00,32.48,32.63,32.45,32.59,395700.0,20.4919,20.5865,20.4729,20.5613,395700.0
2009-04-06 14:00:00,32.58,32.67,32.51,32.55,364600.0,20.555,20.6117,20.5108,20.536,364600.0
2009-04-06 14:30:00,32.55,32.7,32.46,32.67,515300.0,20.536,20.6307,20.4792,20.6117,515300.0
2009-04-06 15:00:00,32.67,32.8,32.62,32.71,474400.0,20.6117,20.6938,20.5802,20.637,474400.0
2009-04-06 15:30:00,32.71,32.91,32.66,32.85,906500.0,20.637,20.7632,20.6054,20.7253,906500.0
2009-04-07 09:30:00,31.82,32.0,30.91,31.83,872200.0,20.0755,20.189,19.5013,20.0818,872200.0
2009-04-07 10:00:00,31.83,31.89,31.67,31.87,566000.0,20.0818,20.1196,19.9808,20.107,566000.0
2009-04-07 10:30:00,31.87,32.05,31.83,31.99,494400.0,20.107,20.2206,20.0818,20.1827,494400.0
2009-04-07 11:00:00,32.0,32.0,31.88,31.92,381700.0,20.189,20.189,20.1133,20.1386,381700.0
2009-04-07 11:30:00,31.92,32.0,31.87,31.88,212700.0,20.1386,20.189,20.107,20.1133,212700.0
2009-04-07 12:00:00,31.89,31.95,31.82,31.88,218900.0,20.1196,20.1575,20.0755,20.1133,218900.0
2009-04-07 12:30:00,31.88,32.0,31.88,31.99,380700.0,20.1133,20.189,20.1133,20.1827,380700.0
2009-04-07 13:00:00,32.0,32.0,31.87,31.95,259800.0,20.189,20.189,20.107,20.1575,259800.0
2009-04-07 13:30:00,31.94,31.95,31.87,31.91,139100.0,20.1512,20.1575,20.107,20.1322,139100.0
2009-04-07 14:00:00,31.9,31.92,31.81,31.92,333000.0,20.1259,20.1386,20.0692,20.1386,333000.0
2009-04-07 14:30:00,31.91,31.95,31.83,31.91,263800.0,20.1322,20.1575,20.0818,20.1322,263800.0
2009-04-07 15:00:00,31.9,32.04,31.86,31.94,579700.0,20.1259,20.2143,20.1007,20.1512,579700.0
2009-04-07 15:30:00,31.94,32.14,31.83,31.87,959600.0,20.1512,20.2774,20.0818,20.107,959600.0
2009-04-08 09:30:00,31.96,32.31,31.6,32.15,532400.0,20.1638,20.3846,19.9367,20.2837,532400.0
2009-04-08 10:00:00,32.16,32.24,31.98,32.08,315200.0,20.29,20.3404,20.1764,20.2395,315200.0
2009-04-08 10:30:00,32.09,32.18,32.0,32.08,441300.0,20.2458,20.3026,20.189,20.2395,441300.0
2009-04-08 11:00:00,32.08,32.21,32.04,32.17,237400.0,20.2395,20.3215,20.2143,20.2963,237400.0
2009-04-08 11:30:00,32.16,32.37,32.15,32.36,259500.0,20.29,20.4225,20.2837,20.4162,259500.0
2009-04-08 12:00:00,32.36,32.49,32.35,32.43,190600.0,20.4162,20.4982,20.4098,20.4603,190600.0
2009-04-08 12:30:00,32.44,32.53,32.4,32.45,144600.0,20.4666,20.5234,20.4414,20.4729,144600.0
2009-04-08 13:00:00,32.45,32.46,32.29,32.29,153700.0,20.4729,20.4792,20.372,20.372,153700.0
2009-04-08 13:30:00,32.29,32.36,32.21,32.29,632500.0,20.372,20.4162,20.3215,20.372,632500.0
2009-04-08 14:00:00,32.29,32.29,32.12,32.18,276300.0,20.372,20.372,20.2647,20.3026,276300.0
2009-04-08 14:30:00,32.18,32.23,32.09,32.13,295900.0,20.3026,20.3341,20.2458,20.271,295900.0
2009-04-08 15:00:00,32.12,32.29,32.04,32.2,328400.0,20.2647,20.372,20.2143,20.3152,328400.0
2009-04-08 15:30:00,32.19,32.36,32.19,32.33,990900.0,20.3089,20.4162,20.3089,20.3972,990900.0
2009-04-09 09:30:00,33.02,33.8,32.36,32.67,532400.0,20.8326,21.3247,20.4162,20.6117,532400.0
2009-04-09 10:00:00,32.67,32.74,32.4,32.53,356600.0,20.6117,20.6559,20.4414,20.5234,356600.0
2009-04-09 10:30:00,32.53,32.54,32.45,32.46,350400.0,20.5234,20.5297,20.4729,20.4792,350400.0
2009-04-09 11:00:00,32.46,32.54,32.43,32.5,312500.0,20.4792,20.5297,20.4603,20.5045,312500.0
2009-04-09 11:30:00,32.5,32.52,32.45,32.47,300600.0,20.5045,20.5171,20.4729,20.4856,300600.0
2009-04-09 12:00:00,32.49,32.64,32.43,32.64,216000.0,20.4982,20.5928,20.4603,20.5928,216000.0
2009-04-09 12:30:00,32.63,32.68,32.57,32.58,173100.0,20.5865,20.618,20.5486,20.555,173100.0
2009-04-09 13:00:00,32.58,32.65,32.57,32.6,156300.0,20.555,20.5991,20.5486,20.5676,156300.0
2009-04-09 13:30:00,32.6,32.63,32.54,32.55,200700.0,20.5676,20.5865,20.5297,20.536,200700.0
2009-04-09 14:00:00,32.55,32.56,32.41,32.49,285900.0,20.536,20.5423,20.4477,20.4982,285900.0
2009-04-09 14:30:00,32.5,32.65,32.47,32.61,353200.0,20.5045,20.5991,20.4856,20.5739,353200.0
2009-04-09 15:00:00,32.61,32.62,32.5,32.51,302100.0,20.5739,20.5802,20.5045,20.5108,302100.0
2009-04-09 15:30:00,32.52,32.66,32.49,32.63,924600.0,20.5171,20.6054,20.4982,20.5865,924600.0
2009-04-13 09:30:00,32.34,32.8,32.27,32.54,342500.0,20.4035,20.6938,20.3594,20.5297,342500.0
2009-04-13 10:00:00,32.54,32.67,32.36,32.36,263700.0,20.5297,20.6117,20.4162,20.4162,263700.0
2009-04-13 10:30:00,32.36,32.49,32.36,32.39,219000.0,20.4162,20.4982,20.4162,20.4351,219000.0
2009-04-13 11:00:00,32.39,32.43,32.32,32.42,317900.0,20.4351,20.4603,20.3909,20.454,317900.0
2009-04-13 11:30:00,32.42,32.44,32.38,32.39,146900.0,20.454,20.4666,20.4288,20.4351,146900.0
2009-04-13 12:00:00,32.39,32.46,32.38,32.42,106900.0,20.4351,20.4792,20.4288,20.454,106900.0
2009-04-13 12:30:00,32.41,32.51,32.41,32.49,122800.0,20.4477,20.5108,20.4477,20.4982,122800.0
2009-04-13 13:00:00,32.49,32.58,32.45,32.54,162600.0,20.4982,20.555,20.4729,20.5297,162600.0
2009-04-13 13:30:00,32.54,32.55,32.41,32.47,174600.0,20.5297,20.536,20.4477,20.4856,174600.0
2009-04-13 14:00:00,32.46,32.5,32.45,32.47,170400.0,20.4792,20.5045,20.4729,20.4856,170400.0
2009-04-13 14:30:00,32.47,32.55,32.45,32.47,205600.0,20.4856,20.536,20.4729,20.4856,205600.0
2009-04-13 15:00:00,32.46,32.62,32.45,32.6,312300.0,20.4792,20.5802,20.4729,20.5676,312300.0
2009-04-13 15:30:00,32.6,32.75,32.51,32.53,671200.0,20.5676,20.6622,20.5108,20.5234,671200.0
2009-04-14 09:30:00,32.75,32.75,31.98,32.08,560500.0,20.6622,20.6622,20.1764,20.2395,560500.0
2009-04-14 10:00:00,32.09,32.25,32.04,32.19,309100.0,20.2458,20.3468,20.2143,20.3089,309100.0
2009-04-14 10:30:00,32.19,32.4,32.19,32.2,388200.0,20.3089,20.4414,20.3089,20.3152,388200.0
2009-04-14 11:00:00,32.2,32.21,32.02,32.08,592200.0,20.3152,20.3215,20.2016,20.2395,592200.0
2009-04-14 11:30:00,32.08,32.16,32.02,32.06,390500.0,20.2395,20.29,20.2016,20.2269,390500.0
2009-04-14 12:00:00,32.04,32.15,32.03,32.14,117200.0,20.2143,20.2837,20.208,20.2774,117200.0
2009-04-14 12:30:00,32.13,32.22,32.09,32.1,410500.0,20.271,20.3278,20.2458,20.2521,410500.0
2009-04-14 13:00:00,32.1,32.21,32.08,32.14,189200.0,20.2521,20.3215,20.2395,20.2774,189200.0
2009-04-14 13:30:00,32.15,32.19,32.1,32.15,182800.0,20.2837,20.3089,20.2521,20.2837,182800.0
2009-04-14 14:00:00,32.16,32.19,32.09,32.13,432700.0,20.29,20.3089,20.2458,20.271,432700.0
2009-04-14 14:30:00,32.12,32.21,32.09,32.19,378200.0,20.2647,20.3215,20.2458,20.3089,378200.0
2009-04-14 15:00:00,32.19,32.24,32.13,32.21,372600.0,20.3089,20.3404,20.271,20.3215,372600.0
2009-04-14 15:30:00,32.21,32.31,32.15,32.18,662900.0,20.3215,20.3846,20.2837,20.3026,662900.0
2009-04-15 09:30:00,32.08,32.47,32.0,32.47,296000.0,20.2395,20.4856,20.189,20.4856,296000.0
2009-04-15 10:00:00,32.46,32.82,32.45,32.75,459800.0,20.4792,20.7064,20.4729,20.6622,459800.0
2009-04-15 10:30:00,32.76,32.96,32.74,32.81,428500.0,20.6685,20.7947,20.6559,20.7001,428500.0
2009-04-15 11:00:00,32.8,32.9,32.76,32.84,264800.0,20.6938,20.7568,20.6685,20.719,264800.0
2009-04-15 11:30:00,32.84,32.87,32.58,32.79,387000.0,20.719,20.7379,20.555,20.6874,387000.0
2009-04-15 12:00:00,32.78,32.93,32.77,32.86,189200.0,20.6811,20.7758,20.6748,20.7316,189200.0
2009-04-15 12:30:00,32.86,32.86,32.77,32.8,168200.0,20.7316,20.7316,20.6748,20.6938,168200.0
2009-04-15 13:00:00,32.81,32.85,32.6,32.61,380500.0,20.7001,20.7253,20.5676,20.5739,380500.0
2009-04-15 13:30:00,32.6,32.64,32.56,32.6,361500.0,20.5676,20.5928,20.5423,20.5676,361500.0
2009-04-15 14:00:00,32.6,32.72,32.4,32.45,520100.0,20.5676,20.6433,20.4414,20.4729,520100.0
2009-04-15 14:30:00,32.45,32.55,32.41,32.49,392100.0,20.4729,20.536,20.4477,20.4982,392100.0
2009-04-15 15:00:00,32.49,32.76,32.49,32.72,835500.0,20.4982,20.6685,20.4982,20.6433,835500.0
2009-04-15 15:30:00,32.72,32.79,32.55,32.77,1108400.0,20.6433,20.6874,20.536,20.6748,1108400.0
2009-04-16 09:30:00,32.97,33.03,32.69,32.72,314000.0,20.801,20.8389,20.6244,20.6433,314000.0
2009-04-16 10:00:00,32.72,32.75,32.43,32.46,371100.0,20.6433,20.6622,20.4603,20.4792,371100.0
2009-04-16 10:30:00,32.46,32.69,32.46,32.65,187400.0,20.4792,20.6244,20.4792,20.5991,187400.0
2009-04-16 11:00:00,32.65,32.7,32.63,32.69,263100.0,20.5991,20.6307,20.5865,20.6244,263100.0
2009-04-16 11:30:00,32.69,32.79,32.59,32.72,243300.0,20.6244,20.6874,20.5613,20.6433,243300.0
2009-04-16 12:00:00,32.72,32.83,32.71,32.8,118200.0,20.6433,20.7127,20.637,20.6938,118200.0
2009-04-16 12:30:00,32.8,32.89,32.79,32.81,187700.0,20.6938,20.7505,20.6874,20.7001,187700.0
2009-04-16 13:00:00,32.81,32.87,32.71,32.8,198200.0,20.7001,20.7379,20.637,20.6938,198200.0
2009-04-16 13:30:00,32.81,32.81,32.58,32.7,189200.0,20.7001,20.7001,20.555,20.6307,189200.0
2009-04-16 14:00:00,32.69,32.91,32.69,32.89,309600.0,20.6244,20.7632,20.6244,20.7505,309600.0
2009-04-16 14:30:00,32.88,33.34,32.82,33.3,519800.0,20.7442,21.0344,20.7064,21.0092,519800.0
2009-04-16 15:00:00,33.3,33.45,33.24,33.28,631400.0,21.0092,21.1038,20.9714,20.9966,631400.0
2009-04-16 15:30:00,33.27,33.46,33.16,33.31,990300.0,20.9903,21.1102,20.9209,21.0155,990300.0
2009-04-17 09:30:00,33.26,33.75,33.19,33.61,1577200.0,20.984,21.2931,20.9398,21.2048,1577200.0
2009-04-17 10:00:00,33.62,33.79,33.6,33.7,289900.0,21.2111,21.3184,21.1985,21.2616,289900.0
2009-04-17 10:30:00,33.7,33.72,33.63,33.69,213700.0,21.2616,21.2742,21.2174,21.2553,213700.0
2009-04-17 11:00:00,33.7,33.72,33.56,33.61,271700.0,21.2616,21.2742,21.1732,21.2048,271700.0
2009-04-17 11:30:00,33.6,33.7,33.55,33.6,476500.0,21.1985,21.2616,21.1669,21.1985,476500.0
2009-04-17 12:00:00,33.59,33.73,33.59,33.71,306100.0,21.1922,21.2805,21.1922,21.2679,306100.0
2009-04-17 12:30:00,33.7,33.76,33.69,33.71,250600.0,21.2616,21.2994,21.2553,21.2679,250600.0
2009-04-17 13:00:00,33.71,33.82,33.68,33.75,286200.0,21.2679,21.3373,21.249,21.2931,286200.0
2009-04-17 13:30:00,33.75,33.92,33.75,33.89,237900.0,21.2931,21.4004,21.2931,21.3814,237900.0
2009-04-17 14:00:00,33.9,33.97,33.87,33.97,223600.0,21.3877,21.4319,21.3688,21.4319,223600.0
2009-04-17 14:30:00,33.97,34.04,33.8,33.81,328100.0,21.4319,21.4761,21.3247,21.331,328100.0
2009-04-17 15:00:00,33.8,34.0,33.79,33.92,397700.0,21.3247,21.4508,21.3184,21.4004,397700.0
2009-04-17 15:30:00,33.92,34.05,33.75,33.81,1194400.0,21.4004,21.4824,21.2931,21.331,1194400.0
2009-04-20 09:30:00,33.68,34.37,33.3,34.13,1792100.0,21.249,21.6843,21.0092,21.5329,1792100.0
2009-04-20 10:00:00,34.11,34.43,33.84,33.85,892600.0,21.5202,21.7221,21.3499,21.3562,892600.0
2009-04-20 10:30:00,33.85,33.93,33.5,33.55,767100.0,21.3562,21.4067,21.1354,21.1669,767100.0
2009-04-20 11:00:00,33.56,33.63,33.48,33.52,510400.0,21.1732,21.2174,21.1228,21.148,510400.0
2009-04-20 11:30:00,33.53,33.57,33.33,33.33,521000.0,21.1543,21.1796,21.0281,21.0281,521000.0
2009-04-20 12:00:00,33.33,33.34,33.06,33.15,679200.0,21.0281,21.0344,20.8578,20.9146,679200.0
2009-04-20 12:30:00,33.15,33.27,33.05,33.26,385000.0,20.9146,20.9903,20.8515,20.984,385000.0
2009-04-20 13:00:00,33.26,33.31,33.14,33.24,242400.0,20.984,21.0155,20.9083,20.9714,242400.0
2009-04-20 13:30:00,33.25,33.25,33.15,33.22,210100.0,20.9777,20.9777,20.9146,20.9587,210100.0
2009-04-20 14:00:00,33.22,33.27,33.17,33.17,295300.0,20.9587,20.9903,20.9272,20.9272,295300.0
2009-04-20 14:30:00,33.18,33.26,32.98,33.02,660800.0,20.9335,20.984,20.8073,20.8326,660800.0
2009-04-20 15:00:00,33.02,33.14,32.95,33.09,688200.0,20.8326,20.9083,20.7884,20.8767,688200.0
2009-04-20 15:30:00,33.09,33.15,32.92,32.99,1544800.0,20.8767,20.9146,20.7695,20.8136,1544800.0
2009-04-21 09:30:00,33.42,33.6,32.85,32.92,982900.0,21.0849,21.1985,20.7253,20.7695,982900.0
2009-04-21 10:00:00,32.91,32.92,32.74,32.89,832500.0,20.7632,20.7695,20.6559,20.7505,832500.0
2009-04-21 10:30:00,32.9,33.0,32.75,32.99,608400.0,20.7568,20.8199,20.6622,20.8136,608400.0
2009-04-21 11:00:00,33.0,33.16,32.96,33.15,316500.0,20.8199,20.9209,20.7947,20.9146,316500.0
2009-04-21 11:30:00,33.16,33.45,33.15,33.42,278300.0,20.9209,21.1038,20.9146,21.0849,278300.0
2009-04-21 12:00:00,33.42,33.52,33.38,33.4,244400.0,21.0849,21.148,21.0597,21.0723,244400.0
2009-04-21 12:30:00,33.41,33.45,33.34,33.36,172000.0,21.0786,21.1038,21.0344,21.0471,172000.0
2009-04-21 13:00:00,33.37,33.41,33.25,33.26,195300.0,21.0534,21.0786,20.9777,20.984,195300.0
2009-04-21 13:30:00,33.27,33.38,33.25,33.31,197100.0,20.9903,21.0597,20.9777,21.0155,197100.0
2009-04-21 14:00:00,33.31,33.55,33.31,33.55,289700.0,21.0155,21.1669,21.0155,21.1669,289700.0
2009-04-21 14:30:00,33.55,33.68,33.34,33.35,400900.0,21.1669,21.249,21.0344,21.0408,400900.0
2009-04-21 15:00:00,33.35,33.6,33.33,33.48,477000.0,21.0408,21.1985,21.0281,21.1228,477000.0
2009-04-21 15:30:00,33.47,33.51,33.3,33.35,1018400.0,21.1165,21.1417,21.0092,21.0408,1018400.0
2009-04-22 09:30:00,33.11,33.34,32.46,32.61,701000.0,20.8893,21.0344,20.4792,20.5739,701000.0
2009-04-22 10:00:00,32.61,32.9,32.52,32.85,497400.0,20.5739,20.7568,20.5171,20.7253,497400.0
2009-04-22 10:30:00,32.84,32.9,32.76,32.8,567500.0,20.719,20.7568,20.6685,20.6938,567500.0
2009-04-22 11:00:00,32.8,32.83,32.68,32.76,441500.0,20.6938,20.7127,20.618,20.6685,441500.0
2009-04-22 11:30:00,32.77,32.8,32.66,32.8,324100.0,20.6748,20.6938,20.6054,20.6938,324100.0
2009-04-22 12:00:00,32.81,32.82,32.71,32.75,196100.0,20.7001,20.7064,20.637,20.6622,196100.0
2009-04-22 12:30:00,32.74,32.76,32.63,32.63,334100.0,20.6559,20.6685,20.5865,20.5865,334100.0
2009-04-22 13:00:00,32.63,32.68,32.54,32.64,334000.0,20.5865,20.618,20.5297,20.5928,334000.0
2009-04-22 13:30:00,32.65,32.66,32.55,32.56,313900.0,20.5991,20.6054,20.536,20.5423,313900.0
2009-04-22 14:00:00,32.55,32.78,32.51,32.74,623300.0,20.536,20.6811,20.5108,20.6559,623300.0
2009-04-22 14:30:00,32.74,32.97,32.73,32.96,471500.0,20.6559,20.801,20.6496,20.7947,471500.0
2009-04-22 15:00:00,32.96,33.22,32.95,33.0,964400.0,20.7947,20.9587,20.7884,20.8199,964400.0
2009-04-22 15:30:00,33.0,33.12,32.7,32.74,1143600.0,20.8199,20.8956,20.6307,20.6559,1143600.0
2009-04-23 09:30:00,32.53,32.74,32.08,32.13,1048700.0,20.5234,20.6559,20.2395,20.271,1048700.0
2009-04-23 10:00:00,32.13,32.3,32.03,32.28,520400.0,20.271,20.3783,20.208,20.3657,520400.0
2009-04-23 10:30:00,32.29,32.36,32.26,32.3,486800.0,20.372,20.4162,20.3531,20.3783,486800.0
2009-04-23 11:00:00,32.3,32.59,32.28,32.49,1072800.0,20.3783,20.5613,20.3657,20.4982,1072800.0
2009-04-23 11:30:00,32.49,32.5,32.25,32.28,540000.0,20.4982,20.5045,20.3468,20.3657,540000.0
2009-04-23 12:00:00,32.3,32.44,32.25,32.25,251600.0,20.3783,20.4666,20.3468,20.3468,251600.0
2009-04-23 12:30:00,32.25,32.26,32.17,32.21,239900.0,20.3468,20.3531,20.2963,20.3215,239900.0
2009-04-23 13:00:00,32.21,32.44,32.2,32.38,408900.0,20.3215,20.4666,20.3152,20.4288,408900.0
2009-04-23 13:30:00,32.37,32.6,32.37,32.6,441900.0,20.4225,20.5676,20.4225,20.5676,441900.0
2009-04-23 14:00:00,32.59,32.75,32.48,32.74,572300.0,20.5613,20.6622,20.4919,20.6559,572300.0
2009-04-23 14:30:00,32.74,32.94,32.72,32.76,492600.0,20.6559,20.7821,20.6433,20.6685,492600.0
2009-04-23 15:00:00,32.76,32.77,32.55,32.68,823600.0,20.6685,20.6748,20.536,20.618,823600.0
2009-04-23 15:30:00,32.67,32.95,32.57,32.88,1044100.0,20.6117,20.7884,20.5486,20.7442,1044100.0
2009-04-24 09:30:00,33.0,33.61,32.93,33.6,457900.0,20.8199,21.2048,20.7758,21.1985,457900.0
2009-04-24 10:00:00,33.62,33.66,33.3,33.34,520500.0,21.2111,21.2363,21.0092,21.0344,520500.0
2009-04-24 10:30:00,33.34,33.49,33.28,33.43,203700.0,21.0344,21.1291,20.9966,21.0912,203700.0
2009-04-24 11:00:00,33.43,33.5,33.34,33.44,187500.0,21.0912,21.1354,21.0344,21.0975,187500.0
2009-04-24 11:30:00,33.44,33.51,33.35,33.38,155500.0,21.0975,21.1417,21.0408,21.0597,155500.0
2009-04-24 12:00:00,33.38,33.43,33.34,33.37,102700.0,21.0597,21.0912,21.0344,21.0534,102700.0
2009-04-24 12:30:00,33.38,33.43,33.37,33.38,210300.0,21.0597,21.0912,21.0534,21.0597,210300.0
2009-04-24 13:00:00,33.38,33.39,33.23,33.35,156000.0,21.0597,21.066,20.965,21.0408,156000.0
2009-04-24 13:30:00,33.34,33.35,33.19,33.2,552500.0,21.0344,21.0408,20.9398,20.9461,552500.0
2009-04-24 14:00:00,33.2,33.24,32.85,33.0,1227100.0,20.9461,20.9714,20.7253,20.8199,1227100.0
2009-04-24 14:30:00,33.0,33.07,32.96,33.05,457000.0,20.8199,20.8641,20.7947,20.8515,457000.0
2009-04-24 15:00:00,33.05,33.21,33.03,33.1,600600.0,20.8515,20.9524,20.8389,20.883,600600.0
2009-04-24 15:30:00,33.09,33.21,32.85,32.99,1155600.0,20.8767,20.9524,20.7253,20.8136,1155600.0
2009-04-27 09:30:00,32.99,33.45,32.75,33.2,481400.0,20.8136,21.1038,20.6622,20.9461,481400.0
2009-04-27 10:00:00,33.21,33.34,32.96,33.25,296900.0,20.9524,21.0344,20.7947,20.9777,296900.0
2009-04-27 10:30:00,33.26,33.45,33.22,33.42,270600.0,20.984,21.1038,20.9587,21.0849,270600.0
2009-04-27 11:00:00,33.42,33.5,33.34,33.42,211800.0,21.0849,21.1354,21.0344,21.0849,211800.0
2009-04-27 11:30:00,33.42,33.43,33.34,33.39,174300.0,21.0849,21.0912,21.0344,21.066,174300.0
2009-04-27 12:00:00,33.39,33.49,33.36,33.37,174100.0,21.066,21.1291,21.0471,21.0534,174100.0
2009-04-27 12:30:00,33.37,33.42,33.32,33.39,176900.0,21.0534,21.0849,21.0218,21.066,176900.0
2009-04-27 13:00:00,33.38,33.39,33.18,33.19,161100.0,21.0597,21.066,20.9335,20.9398,161100.0
2009-04-27 13:30:00,33.18,33.25,33.05,33.13,213000.0,20.9335,20.9777,20.8515,20.902,213000.0
2009-04-27 14:00:00,33.12,33.17,32.98,33.08,370400.0,20.8956,20.9272,20.8073,20.8704,370400.0
2009-04-27 14:30:00,33.09,33.17,33.05,33.13,193300.0,20.8767,20.9272,20.8515,20.902,193300.0
2009-04-27 15:00:00,33.13,33.3,32.99,33.14,324900.0,20.902,21.0092,20.8136,20.9083,324900.0
2009-04-27 15:30:00,33.14,33.3,33.08,33.13,702700.0,20.9083,21.0092,20.8704,20.902,702700.0
2009-04-28 09:30:00,33.07,33.64,32.96,33.52,495700.0,20.8641,21.2237,20.7947,21.148,495700.0
2009-04-28 10:00:00,33.52,33.69,33.32,33.33,440000.0,21.148,21.2553,21.0218,21.0281,440000.0
2009-04-28 10:30:00,33.33,33.45,33.23,33.31,424500.0,21.0281,21.1038,20.965,21.0155,424500.0
2009-04-28 11:00:00,33.3,33.33,33.25,33.29,404000.0,21.0092,21.0281,20.9777,21.0029,404000.0
2009-04-28 11:30:00,33.29,33.51,33.25,33.45,364000.0,21.0029,21.1417,20.9777,21.1038,364000.0
2009-04-28 12:00:00,33.45,33.52,33.39,33.39,222400.0,21.1038,21.148,21.066,21.066,222400.0
2009-04-28 12:30:00,33.39,33.47,33.37,33.42,189900.0,21.066,21.1165,21.0534,21.0849,189900.0
2009-04-28 13:00:00,33.41,33.48,33.23,33.23,477700.0,21.0786,21.1228,20.965,20.965,477700.0
2009-04-28 13:30:00,33.24,33.37,33.18,33.24,484800.0,20.9714,21.0534,20.9335,20.9714,484800.0
2009-04-28 14:00:00,33.25,33.45,33.24,33.4,421300.0,20.9777,21.1038,20.9714,21.0723,421300.0
2009-04-28 14:30:00,33.4,33.46,33.38,33.43,487200.0,21.0723,21.1102,21.0597,21.0912,487200.0
2009-04-28 15:00:00,33.43,33.49,33.25,33.29,507400.0,21.0912,21.1291,20.9777,21.0029,507400.0
2009-04-28 15:30:00,33.27,33.29,33.12,33.18,735900.0,20.9903,21.0029,20.8956,20.9335,735900.0
2009-04-29 09:30:00,33.45,33.45,32.96,33.05,447700.0,21.1038,21.1038,20.7947,20.8515,447700.0
2009-04-29 10:00:00,33.06,33.47,33.01,33.43,317400.0,20.8578,21.1165,20.8262,21.0912,317400.0
2009-04-29 10:30:00,33.42,33.64,33.41,33.58,284800.0,21.0849,21.2237,21.0786,21.1859,284800.0
2009-04-29 11:00:00,33.58,33.66,33.51,33.66,437700.0,21.1859,21.2363,21.1417,21.2363,437700.0
2009-04-29 11:30:00,33.66,33.68,33.56,33.67,270700.0,21.2363,21.249,21.1732,21.2426,270700.0
2009-04-29 12:00:00,33.67,33.73,33.55,33.56,346100.0,21.2426,21.2805,21.1669,21.1732,346100.0
2009-04-29 12:30:00,33.55,33.55,33.31,33.31,520000.0,21.1669,21.1669,21.0155,21.0155,520000.0
2009-04-29 13:00:00,33.32,33.4,33.22,33.4,496600.0,21.0218,21.0723,20.9587,21.0723,496600.0
2009-04-29 13:30:00,33.4,33.4,33.31,33.38,286400.0,21.0723,21.0723,21.0155,21.0597,286400.0
2009-04-29 14:00:00,33.38,33.47,33.27,33.43,536600.0,21.0597,21.1165,20.9903,21.0912,536600.0
2009-04-29 14:30:00,33.43,33.61,33.37,33.49,816500.0,21.0912,21.2048,21.0534,21.1291,816500.0
2009-04-29 15:00:00,33.49,33.55,33.31,33.39,447600.0,21.1291,21.1669,21.0155,21.066,447600.0
2009-04-29 15:30:00,33.38,33.45,33.17,33.36,1057400.0,21.0597,21.1038,20.9272,21.0471,1057400.0
2009-04-30 09:30:00,33.86,33.86,33.35,33.67,547700.0,21.3625,21.3625,21.0408,21.2426,547700.0
2009-04-30 10:00:00,33.68,33.89,33.66,33.77,377900.0,21.249,21.3814,21.2363,21.3057,377900.0
2009-04-30 10:30:00,33.77,33.8,33.61,33.74,197800.0,21.3057,21.3247,21.2048,21.2868,197800.0
2009-04-30 11:00:00,33.74,33.8,33.65,33.74,194900.0,21.2868,21.3247,21.23,21.2868,194900.0
2009-04-30 11:30:00,33.74,33.75,33.46,33.49,222400.0,21.2868,21.2931,21.1102,21.1291,222400.0
2009-04-30 12:00:00,33.49,33.54,33.25,33.28,390300.0,21.1291,21.1606,20.9777,20.9966,390300.0
2009-04-30 12:30:00,33.28,33.28,33.15,33.17,479000.0,20.9966,20.9966,20.9146,20.9272,479000.0
2009-04-30 13:00:00,33.18,33.21,33.09,33.1,314000.0,20.9335,20.9524,20.8767,20.883,314000.0
2009-04-30 13:30:00,33.09,33.8,33.09,33.19,518700.0,20.8767,21.3247,20.8767,20.9398,518700.0
2009-04-30 14:00:00,33.19,33.31,33.14,33.16,484400.0,20.9398,21.0155,20.9083,20.9209,484400.0
2009-04-30 14:30:00,33.15,33.24,33.09,33.14,518600.0,20.9146,20.9714,20.8767,20.9083,518600.0
2009-04-30 15:00:00,33.13,33.14,32.84,32.84,952900.0,20.902,20.9083,20.719,20.719,952900.0
2009-04-30 15:30:00,32.84,33.01,32.83,32.92,2009200.0,20.719,20.8262,20.7127,20.7695,2009200.0
2009-05-01 09:30:00,32.92,33.15,32.62,32.91,425400.0,20.7695,20.9146,20.5802,20.7632,425400.0
2009-05-01 10:00:00,32.92,32.97,32.81,32.88,216500.0,20.7695,20.801,20.7001,20.7442,216500.0
2009-05-01 10:30:00,32.87,33.09,32.8,33.08,230300.0,20.7379,20.8767,20.6938,20.8704,230300.0
2009-05-01 11:00:00,33.08,33.43,33.07,33.42,621000.0,20.8704,21.0912,20.8641,21.0849,621000.0
2009-05-01 11:30:00,33.42,33.43,33.33,33.37,397500.0,21.0849,21.0912,21.0281,21.0534,397500.0
2009-05-01 12:00:00,33.38,33.56,33.34,33.36,457700.0,21.0597,21.1732,21.0344,21.0471,457700.0
2009-05-01 12:30:00,33.36,33.51,33.35,33.36,324000.0,21.0471,21.1417,21.0408,21.0471,324000.0
2009-05-01 13:00:00,33.36,33.38,33.25,33.3,232700.0,21.0471,21.0597,20.9777,21.0092,232700.0
2009-05-01 13:30:00,33.31,33.38,33.27,33.28,188100.0,21.0155,21.0597,20.9903,20.9966,188100.0
2009-05-01 14:00:00,33.28,33.43,33.27,33.37,224100.0,20.9966,21.0912,20.9903,21.0534,224100.0
2009-05-01 14:30:00,33.37,33.54,33.36,33.47,339700.0,21.0534,21.1606,21.0471,21.1165,339700.0
2009-05-01 15:00:00,33.47,33.58,33.34,33.35,417800.0,21.1165,21.1859,21.0344,21.0408,417800.0
2009-05-01 15:30:00,33.36,33.5,33.27,33.47,945400.0,21.0471,21.1354,20.9903,21.1165,945400.0
2009-05-04 09:30:00,33.42,33.93,33.27,33.37,539400.0,21.0849,21.4067,20.9903,21.0534,539400.0
2009-05-04 10:00:00,33.37,33.8,33.36,33.8,626800.0,21.0534,21.3247,21.0471,21.3247,626800.0
2009-05-04 10:30:00,33.8,33.89,33.74,33.8,406900.0,21.3247,21.3814,21.2868,21.3247,406900.0
2009-05-04 11:00:00,33.8,33.99,33.74,33.84,298700.0,21.3247,21.4445,21.2868,21.3499,298700.0
2009-05-04 11:30:00,33.84,33.9,33.72,33.77,188800.0,21.3499,21.3877,21.2742,21.3057,188800.0
2009-05-04 12:00:00,33.77,33.82,33.65,33.71,276700.0,21.3057,21.3373,21.23,21.2679,276700.0
2009-05-04 12:30:00,33.71,33.92,33.71,33.74,226700.0,21.2679,21.4004,21.2679,21.2868,226700.0
2009-05-04 13:00:00,33.73,33.78,33.67,33.69,190800.0,21.2805,21.312,21.2426,21.2553,190800.0
2009-05-04 13:30:00,33.7,33.76,33.68,33.74,198100.0,21.2616,21.2994,21.249,21.2868,198100.0
2009-05-04 14:00:00,33.74,33.76,33.68,33.7,339200.0,21.2868,21.2994,21.249,21.2616,339200.0
2009-05-04 14:30:00,33.7,33.71,33.58,33.62,321100.0,21.2616,21.2679,21.1859,21.2111,321100.0
2009-05-04 15:00:00,33.62,33.8,33.59,33.79,392600.0,21.2111,21.3247,21.1922,21.3184,392600.0
2009-05-04 15:30:00,33.78,33.82,33.67,33.82,904300.0,21.312,21.3373,21.2426,21.3373,904300.0
2009-05-05 09:30:00,34.5,34.65,33.95,34.31,985600.0,21.7663,21.8609,21.4193,21.6464,985600.0
2009-05-05 10:00:00,34.3,34.45,34.22,34.42,656400.0,21.6401,21.7347,21.5896,21.7158,656400.0
2009-05-05 10:30:00,34.42,34.43,34.2,34.28,535500.0,21.7158,21.7221,21.577,21.6275,535500.0
2009-05-05 11:00:00,34.28,34.4,34.28,34.36,223100.0,21.6275,21.7032,21.6275,21.678,223100.0
2009-05-05 11:30:00,34.36,34.48,34.33,34.45,411500.0,21.678,21.7537,21.659,21.7347,411500.0
2009-05-05 12:00:00,34.45,34.48,34.37,34.42,271500.0,21.7347,21.7537,21.6843,21.7158,271500.0
2009-05-05 12:30:00,34.42,34.43,34.35,34.39,151100.0,21.7158,21.7221,21.6717,21.6969,151100.0
2009-05-05 13:00:00,34.39,34.4,34.34,34.34,200100.0,21.6969,21.7032,21.6653,21.6653,200100.0
2009-05-05 13:30:00,34.34,34.37,34.24,34.27,227400.0,21.6653,21.6843,21.6023,21.6212,227400.0
2009-05-05 14:00:00,34.27,34.35,34.24,34.27,506600.0,21.6212,21.6717,21.6023,21.6212,506600.0
2009-05-05 14:30:00,34.26,34.79,34.25,34.66,1805500.0,21.6149,21.9493,21.6086,21.8672,1805500.0
2009-05-05 15:00:00,34.67,34.69,34.55,34.66,588000.0,21.8735,21.8862,21.7978,21.8672,588000.0
2009-05-05 15:30:00,34.66,34.67,34.46,34.55,1075200.0,21.8672,21.8735,21.7411,21.7978,1075200.0
2009-05-06 09:30:00,35.01,35.23,34.31,34.31,655800.0,22.0881,22.2269,21.6464,21.6464,655800.0
2009-05-06 10:00:00,34.32,34.37,34.11,34.24,588300.0,21.6527,21.6843,21.5202,21.6023,588300.0
2009-05-06 10:30:00,34.23,34.45,34.22,34.45,466600.0,21.5959,21.7347,21.5896,21.7347,466600.0
2009-05-06 11:00:00,34.44,34.57,34.37,34.44,361900.0,21.7284,21.8105,21.6843,21.7284,361900.0
2009-05-06 11:30:00,34.44,34.5,34.32,34.44,244700.0,21.7284,21.7663,21.6527,21.7284,244700.0
2009-05-06 12:00:00,34.45,34.45,34.26,34.29,233700.0,21.7347,21.7347,21.6149,21.6338,233700.0
2009-05-06 12:30:00,34.28,34.29,34.11,34.12,264800.0,21.6275,21.6338,21.5202,21.5265,264800.0
2009-05-06 13:00:00,34.11,34.31,34.06,34.3,336200.0,21.5202,21.6464,21.4887,21.6401,336200.0
2009-05-06 13:30:00,34.31,34.57,34.3,34.56,382400.0,21.6464,21.8105,21.6401,21.8041,382400.0
2009-05-06 14:00:00,34.56,34.56,34.36,34.38,387200.0,21.8041,21.8041,21.678,21.6906,387200.0
2009-05-06 14:30:00,34.39,34.44,34.35,34.37,300400.0,21.6969,21.7284,21.6717,21.6843,300400.0
2009-05-06 15:00:00,34.37,34.4,34.25,34.32,341000.0,21.6843,21.7032,21.6086,21.6527,341000.0
2009-05-06 15:30:00,34.32,34.45,34.22,34.4,726000.0,21.6527,21.7347,21.5896,21.7032,726000.0
2009-05-07 09:30:00,34.73,35.15,34.53,34.98,1119600.0,21.9114,22.1764,21.7852,22.0691,1119600.0
2009-05-07 10:00:00,34.98,35.38,34.97,35.28,829600.0,22.0691,22.3215,22.0628,22.2584,829600.0
2009-05-07 10:30:00,35.29,35.78,35.25,35.43,1129800.0,22.2647,22.5739,22.2395,22.353,1129800.0
2009-05-07 11:00:00,35.42,35.7,35.36,35.63,583400.0,22.3467,22.5234,22.3089,22.4792,583400.0
2009-05-07 11:30:00,35.62,35.63,35.42,35.43,506100.0,22.4729,22.4792,22.3467,22.353,506100.0
2009-05-07 12:00:00,35.43,35.5,35.31,35.46,559600.0,22.353,22.3972,22.2773,22.372,559600.0
2009-05-07 12:30:00,35.47,35.58,35.45,35.58,457700.0,22.3783,22.4477,22.3657,22.4477,457700.0
2009-05-07 13:00:00,35.58,35.69,35.44,35.69,381600.0,22.4477,22.5171,22.3593,22.5171,381600.0
2009-05-07 13:30:00,35.69,35.88,35.69,35.8,686300.0,22.5171,22.6369,22.5171,22.5865,686300.0
2009-05-07 14:00:00,35.8,35.93,35.73,35.89,657600.0,22.5865,22.6685,22.5423,22.6433,657600.0
2009-05-07 14:30:00,35.9,35.94,35.79,35.88,613700.0,22.6496,22.6748,22.5802,22.6369,613700.0
2009-05-07 15:00:00,35.88,35.96,35.72,35.79,1030900.0,22.6369,22.6874,22.536,22.5802,1030900.0
2009-05-07 15:30:00,35.79,35.9,35.6,35.85,1720700.0,22.5802,22.6496,22.4603,22.618,1720700.0
2009-05-08 09:30:00,36.32,36.65,36.07,36.29,978900.0,22.9145,23.1227,22.7568,22.8956,978900.0
2009-05-08 10:00:00,36.29,36.35,36.09,36.22,763300.0,22.8956,22.9335,22.7694,22.8515,763300.0
2009-05-08 10:30:00,36.21,36.3,36.14,36.27,547000.0,22.8451,22.9019,22.801,22.883,547000.0
2009-05-08 11:00:00,36.26,36.32,35.95,35.98,753900.0,22.8767,22.9145,22.6811,22.7,753900.0
2009-05-08 11:30:00,35.98,36.02,35.89,36.01,312600.0,22.7,22.7253,22.6433,22.719,312600.0
2009-05-08 12:00:00,36.01,36.12,36.0,36.09,341300.0,22.719,22.7884,22.7127,22.7694,341300.0
2009-05-08 12:30:00,36.1,36.32,36.07,36.28,311400.0,22.7757,22.9145,22.7568,22.8893,311400.0
2009-05-08 13:00:00,36.28,36.29,36.05,36.07,227500.0,22.8893,22.8956,22.7442,22.7568,227500.0
2009-05-08 13:30:00,36.07,36.08,35.96,36.01,315800.0,22.7568,22.7631,22.6874,22.719,315800.0
2009-05-08 14:00:00,36.02,36.06,35.98,35.99,297000.0,22.7253,22.7505,22.7,22.7063,297000.0
2009-05-08 14:30:00,35.99,36.2,35.99,36.12,264900.0,22.7063,22.8388,22.7063,22.7884,264900.0
2009-05-08 15:00:00,36.12,36.17,35.88,35.89,453100.0,22.7884,22.8199,22.6369,22.6433,453100.0
2009-05-08 15:30:00,35.88,35.98,35.75,35.96,1080500.0,22.6369,22.7,22.5549,22.6874,1080500.0
2009-05-11 09:30:00,35.62,35.89,35.17,35.18,840900.0,22.4729,22.6433,22.189,22.1953,840900.0
2009-05-11 10:00:00,35.18,35.35,35.06,35.07,740400.0,22.1953,22.3026,22.1196,22.1259,740400.0
2009-05-11 10:30:00,35.07,35.31,35.04,35.17,783300.0,22.1259,22.2773,22.107,22.189,783300.0
2009-05-11 11:00:00,35.16,35.45,35.16,35.31,249200.0,22.1827,22.3657,22.1827,22.2773,249200.0
2009-05-11 11:30:00,35.31,35.34,35.2,35.25,216200.0,22.2773,22.2963,22.2079,22.2395,216200.0
2009-05-11 12:00:00,35.25,35.3,35.12,35.14,286100.0,22.2395,22.271,22.1575,22.1701,286100.0
2009-05-11 12:30:00,35.13,35.18,35.11,35.14,214300.0,22.1638,22.1953,22.1511,22.1701,214300.0
2009-05-11 13:00:00,35.14,35.26,35.1,35.25,226600.0,22.1701,22.2458,22.1448,22.2395,226600.0
2009-05-11 13:30:00,35.24,35.39,35.22,35.35,263600.0,22.2332,22.3278,22.2205,22.3026,263600.0
2009-05-11 14:00:00,35.36,35.36,35.22,35.32,274500.0,22.3089,22.3089,22.2205,22.2836,274500.0
2009-05-11 14:30:00,35.32,35.45,35.3,35.42,307300.0,22.2836,22.3657,22.271,22.3467,307300.0
2009-05-11 15:00:00,35.42,35.43,35.28,35.29,443500.0,22.3467,22.353,22.2584,22.2647,443500.0
2009-05-11 15:30:00,35.29,35.43,35.21,35.35,850300.0,22.2647,22.353,22.2142,22.3026,850300.0
2009-05-12 09:30:00,35.6,35.96,35.31,35.79,519900.0,22.4603,22.6874,22.2773,22.5802,519900.0
2009-05-12 10:00:00,35.8,36.27,35.79,36.19,687000.0,22.5865,22.883,22.5802,22.8325,687000.0
2009-05-12 10:30:00,36.19,36.26,35.96,36.25,484400.0,22.8325,22.8767,22.6874,22.8704,484400.0
2009-05-12 11:00:00,36.25,36.26,36.03,36.12,450700.0,22.8704,22.8767,22.7316,22.7884,450700.0
2009-05-12 11:30:00,36.11,36.22,36.0,36.11,326500.0,22.7821,22.8515,22.7127,22.7821,326500.0
2009-05-12 12:00:00,36.12,36.16,35.98,36.16,327800.0,22.7884,22.8136,22.7,22.8136,327800.0
2009-05-12 12:30:00,36.16,36.21,36.08,36.1,233500.0,22.8136,22.8451,22.7631,22.7757,233500.0
2009-05-12 13:00:00,36.11,36.12,35.92,35.95,322700.0,22.7821,22.7884,22.6622,22.6811,322700.0
2009-05-12 13:30:00,35.95,35.95,35.78,35.79,320300.0,22.6811,22.6811,22.5739,22.5802,320300.0
2009-05-12 14:00:00,35.79,35.89,35.64,35.67,447300.0,22.5802,22.6433,22.4855,22.5045,447300.0
2009-05-12 14:30:00,35.67,35.91,35.6,35.91,544200.0,22.5045,22.6559,22.4603,22.6559,544200.0
2009-05-12 15:00:00,35.91,36.06,35.81,36.01,623600.0,22.6559,22.7505,22.5928,22.719,623600.0
2009-05-12 15:30:00,36.01,36.02,35.8,35.89,753400.0,22.719,22.7253,22.5865,22.6433,753400.0
2009-05-13 09:30:00,35.1,35.8,34.81,35.68,1368200.0,22.4535,22.9013,22.268,22.8246,1368200.0
2009-05-13 10:00:00,35.68,36.0,35.63,35.98,563200.0,22.8246,23.0293,22.7926,23.0165,563200.0
2009-05-13 10:30:00,35.97,36.05,35.65,35.67,460600.0,23.0101,23.0613,22.8054,22.8182,460600.0
2009-05-13 11:00:00,35.66,35.81,35.62,35.75,278000.0,22.8118,22.9077,22.7862,22.8693,278000.0
2009-05-13 11:30:00,35.75,35.79,35.54,35.65,241300.0,22.8693,22.8949,22.735,22.8054,241300.0
2009-05-13 12:00:00,35.65,35.79,35.61,35.73,259900.0,22.8054,22.8949,22.7798,22.8566,259900.0
2009-05-13 12:30:00,35.74,35.74,35.54,35.54,152700.0,22.863,22.863,22.735,22.735,152700.0
2009-05-13 13:00:00,35.55,35.56,35.31,35.32,309900.0,22.7414,22.7478,22.5879,22.5943,309900.0
2009-05-13 13:30:00,35.33,35.4,35.27,35.38,207700.0,22.6007,22.6455,22.5623,22.6327,207700.0
2009-05-13 14:00:00,35.38,35.41,35.29,35.3,355100.0,22.6327,22.6519,22.5751,22.5815,355100.0
2009-05-13 14:30:00,35.3,35.33,35.24,35.3,270200.0,22.5815,22.6007,22.5431,22.5815,270200.0
2009-05-13 15:00:00,35.31,35.41,35.22,35.28,441700.0,22.5879,22.6519,22.5303,22.5687,441700.0
2009-05-13 15:30:00,35.28,35.37,35.14,35.16,754400.0,22.5687,22.6263,22.4791,22.4919,754400.0
2009-05-14 09:30:00,35.22,35.44,35.0,35.27,598600.0,22.5303,22.671,22.3896,22.5623,598600.0
2009-05-14 10:00:00,35.27,35.3,35.15,35.23,403600.0,22.5623,22.5815,22.4855,22.5367,403600.0
2009-05-14 10:30:00,35.23,35.3,35.03,35.15,246300.0,22.5367,22.5815,22.4088,22.4855,246300.0
2009-05-14 11:00:00,35.15,35.21,35.09,35.14,220800.0,22.4855,22.5239,22.4471,22.4791,220800.0
2009-05-14 11:30:00,35.14,35.19,35.08,35.16,190800.0,22.4791,22.5111,22.4407,22.4919,190800.0
2009-05-14 12:00:00,35.16,35.19,35.03,35.05,161800.0,22.4919,22.5111,22.4088,22.4216,161800.0
2009-05-14 12:30:00,35.05,35.18,35.0,35.16,211400.0,22.4216,22.5047,22.3896,22.4919,211400.0
2009-05-14 13:00:00,35.16,35.23,35.09,35.14,244000.0,22.4919,22.5367,22.4471,22.4791,244000.0
2009-05-14 13:30:00,35.14,35.18,35.11,35.11,164600.0,22.4791,22.5047,22.4599,22.4599,164600.0
2009-05-14 14:00:00,35.11,35.26,35.1,35.24,188700.0,22.4599,22.5559,22.4535,22.5431,188700.0
2009-05-14 14:30:00,35.23,35.33,35.19,35.24,353600.0,22.5367,22.6007,22.5111,22.5431,353600.0
2009-05-14 15:00:00,35.24,35.27,35.16,35.24,397900.0,22.5431,22.5623,22.4919,22.5431,397900.0
2009-05-14 15:30:00,35.24,35.24,35.07,35.1,747000.0,22.5431,22.5431,22.4344,22.4535,747000.0
2009-05-15 09:30:00,35.1,35.17,34.62,34.88,813600.0,22.4535,22.4983,22.1465,22.3128,813600.0
2009-05-15 10:00:00,34.86,34.88,34.68,34.69,255200.0,22.3,22.3128,22.1849,22.1913,255200.0
2009-05-15 10:30:00,34.68,34.71,34.64,34.66,279400.0,22.1849,22.2041,22.1593,22.1721,279400.0
2009-05-15 11:00:00,34.66,34.72,34.52,34.56,372400.0,22.1721,22.2105,22.0825,22.1081,372400.0
2009-05-15 11:30:00,34.56,34.57,34.3,34.3,498800.0,22.1081,22.1145,21.9418,21.9418,498800.0
2009-05-15 12:00:00,34.3,34.44,34.26,34.39,281300.0,21.9418,22.0313,21.9162,21.9994,281300.0
2009-05-15 12:30:00,34.39,34.42,34.25,34.28,334800.0,21.9994,22.0185,21.9098,21.929,334800.0
2009-05-15 13:00:00,34.27,34.3,34.13,34.14,388800.0,21.9226,21.9418,21.833,21.8394,388800.0
2009-05-15 13:30:00,34.13,34.24,34.12,34.2,278700.0,21.833,21.9034,21.8266,21.8778,278700.0
2009-05-15 14:00:00,34.19,34.29,34.17,34.19,291900.0,21.8714,21.9354,21.8586,21.8714,291900.0
2009-05-15 14:30:00,34.19,34.2,34.07,34.17,342700.0,21.8714,21.8778,21.7946,21.8586,342700.0
2009-05-15 15:00:00,34.17,34.2,34.08,34.12,427000.0,21.8586,21.8778,21.801,21.8266,427000.0
2009-05-15 15:30:00,34.13,34.22,34.08,34.22,1112100.0,21.833,21.8906,21.801,21.8906,1112100.0
2009-05-18 09:30:00,34.42,34.56,34.01,34.06,516100.0,22.0185,22.1081,21.7563,21.7883,516100.0
2009-05-18 10:00:00,34.06,34.3,34.02,34.21,369600.0,21.7883,21.9418,21.7627,21.8842,369600.0
2009-05-18 10:30:00,34.2,34.25,34.07,34.12,259500.0,21.8778,21.9098,21.7946,21.8266,259500.0
2009-05-18 11:00:00,34.13,34.31,34.08,34.31,318700.0,21.833,21.9482,21.801,21.9482,318700.0
2009-05-18 11:30:00,34.31,34.54,34.3,34.37,320200.0,21.9482,22.0953,21.9418,21.9866,320200.0
2009-05-18 12:00:00,34.38,34.47,34.29,34.3,211300.0,21.993,22.0505,21.9354,21.9418,211300.0
2009-05-18 12:30:00,34.3,34.57,34.28,34.56,307600.0,21.9418,22.1145,21.929,22.1081,307600.0
2009-05-18 13:00:00,34.56,34.59,34.4,34.48,235800.0,22.1081,22.1273,22.0058,22.0569,235800.0
2009-05-18 13:30:00,34.49,34.52,34.39,34.43,163100.0,22.0633,22.0825,21.9994,22.0249,163100.0
2009-05-18 14:00:00,34.43,34.5,34.35,34.36,232500.0,22.0249,22.0697,21.9738,21.9802,232500.0
2009-05-18 14:30:00,34.37,34.75,34.37,34.71,377100.0,21.9866,22.2296,21.9866,22.2041,377100.0
2009-05-18 15:00:00,34.71,34.72,34.46,34.48,327600.0,22.2041,22.2105,22.0441,22.0569,327600.0
2009-05-18 15:30:00,34.48,34.71,34.46,34.7,770100.0,22.0569,22.2041,22.0441,22.1977,770100.0
2009-05-19 09:30:00,34.81,34.85,34.38,34.62,605100.0,22.268,22.2936,21.993,22.1465,605100.0
2009-05-19 10:00:00,34.63,34.78,34.52,34.72,276800.0,22.1529,22.2488,22.0825,22.2105,276800.0
2009-05-19 10:30:00,34.72,34.77,34.43,34.44,371300.0,22.2105,22.2424,22.0249,22.0313,371300.0
2009-05-19 11:00:00,34.43,34.51,34.34,34.51,283700.0,22.0249,22.0761,21.9674,22.0761,283700.0
2009-05-19 11:30:00,34.5,34.61,34.43,34.43,219200.0,22.0697,22.1401,22.0249,22.0249,219200.0
2009-05-19 12:00:00,34.43,34.52,34.42,34.51,134000.0,22.0249,22.0825,22.0185,22.0761,134000.0
2009-05-19 12:30:00,34.52,34.53,34.37,34.41,138700.0,22.0825,22.0889,21.9866,22.0121,138700.0
2009-05-19 13:00:00,34.41,34.58,34.4,34.58,161200.0,22.0121,22.1209,22.0058,22.1209,161200.0
2009-05-19 13:30:00,34.58,34.66,34.52,34.53,226000.0,22.1209,22.1721,22.0825,22.0889,226000.0
2009-05-19 14:00:00,34.53,34.65,34.49,34.63,164900.0,22.0889,22.1657,22.0633,22.1529,164900.0
2009-05-19 14:30:00,34.63,34.68,34.58,34.59,201500.0,22.1529,22.1849,22.1209,22.1273,201500.0
2009-05-19 15:00:00,34.59,34.61,34.52,34.6,267300.0,22.1273,22.1401,22.0825,22.1337,267300.0
2009-05-19 15:30:00,34.61,34.66,34.48,34.5,806300.0,22.1401,22.1721,22.0569,22.0697,806300.0
2009-05-20 09:30:00,34.86,34.99,34.5,34.71,363200.0,22.3,22.3832,22.0697,22.2041,363200.0
2009-05-20 10:00:00,34.71,34.81,34.71,34.73,330300.0,22.2041,22.268,22.2041,22.2169,330300.0
2009-05-20 10:30:00,34.73,35.0,34.7,34.99,228100.0,22.2169,22.3896,22.1977,22.3832,228100.0
2009-05-20 11:00:00,34.99,35.05,34.95,34.99,230800.0,22.3832,22.4216,22.3576,22.3832,230800.0
2009-05-20 11:30:00,34.99,34.99,34.74,34.84,209800.0,22.3832,22.3832,22.2233,22.2872,209800.0
2009-05-20 12:00:00,34.83,35.04,34.83,35.03,334100.0,22.2808,22.4152,22.2808,22.4088,334100.0
2009-05-20 12:30:00,35.03,35.2,34.99,35.03,382400.0,22.4088,22.5175,22.3832,22.4088,382400.0
2009-05-20 13:00:00,35.03,35.2,35.01,35.16,235700.0,22.4088,22.5175,22.396,22.4919,235700.0
2009-05-20 13:30:00,35.16,35.21,35.09,35.1,280500.0,22.4919,22.5239,22.4471,22.4535,280500.0
2009-05-20 14:00:00,35.1,35.23,34.96,35.09,408000.0,22.4535,22.5367,22.364,22.4471,408000.0
2009-05-20 14:30:00,35.09,35.22,35.02,35.13,228300.0,22.4471,22.5303,22.4024,22.4727,228300.0
2009-05-20 15:00:00,35.13,35.14,34.78,34.83,337300.0,22.4727,22.4791,22.2488,22.2808,337300.0
2009-05-20 15:30:00,34.84,34.87,34.65,34.68,674400.0,22.2872,22.3064,22.1657,22.1849,674400.0
2009-05-21 09:30:00,35.12,35.12,34.56,34.69,460300.0,22.4663,22.4663,22.1081,22.1913,460300.0
2009-05-21 10:00:00,34.69,34.72,34.42,34.44,620300.0,22.1913,22.2105,22.0185,22.0313,620300.0
2009-05-21 10:30:00,34.44,34.61,34.41,34.44,204500.0,22.0313,22.1401,22.0121,22.0313,204500.0
2009-05-21 11:00:00,34.44,34.64,34.44,34.6,217200.0,22.0313,22.1593,22.0313,22.1337,217200.0
2009-05-21 11:30:00,34.6,34.69,34.51,34.57,245100.0,22.1337,22.1913,22.0761,22.1145,245100.0
2009-05-21 12:00:00,34.57,34.58,34.41,34.41,179200.0,22.1145,22.1209,22.0121,22.0121,179200.0
2009-05-21 12:30:00,34.41,34.45,34.35,34.44,186700.0,22.0121,22.0377,21.9738,22.0313,186700.0
2009-05-21 13:00:00,34.44,34.5,34.29,34.35,205600.0,22.0313,22.0697,21.9354,21.9738,205600.0
2009-05-21 13:30:00,34.35,34.44,34.33,34.38,207800.0,21.9738,22.0313,21.961,21.993,207800.0
2009-05-21 14:00:00,34.38,34.42,34.18,34.27,293200.0,21.993,22.0185,21.865,21.9226,293200.0
2009-05-21 14:30:00,34.26,34.44,34.25,34.36,573600.0,21.9162,22.0313,21.9098,21.9802,573600.0
2009-05-21 15:00:00,34.36,34.55,34.35,34.52,413800.0,21.9802,22.1017,21.9738,22.0825,413800.0
2009-05-21 15:30:00,34.52,34.64,34.45,34.6,982600.0,22.0825,22.1593,22.0377,22.1337,982600.0
2009-05-22 09:30:00,34.63,34.77,34.24,34.3,600100.0,22.1529,22.2424,21.9034,21.9418,600100.0
2009-05-22 10:00:00,34.3,34.48,34.14,34.46,445800.0,21.9418,22.0569,21.8394,22.0441,445800.0
2009-05-22 10:30:00,34.47,34.61,34.44,34.56,321100.0,22.0505,22.1401,22.0313,22.1081,321100.0
2009-05-22 11:00:00,34.55,34.68,34.49,34.63,173200.0,22.1017,22.1849,22.0633,22.1529,173200.0
2009-05-22 11:30:00,34.62,34.69,34.6,34.63,159900.0,22.1465,22.1913,22.1337,22.1529,159900.0
2009-05-22 12:00:00,34.62,34.72,34.48,34.48,119500.0,22.1465,22.2105,22.0569,22.0569,119500.0
2009-05-22 12:30:00,34.49,34.64,34.46,34.63,89000.0,22.0633,22.1593,22.0441,22.1529,89000.0
2009-05-22 13:00:00,34.62,34.68,34.6,34.61,89200.0,22.1465,22.1849,22.1337,22.1401,89200.0
2009-05-22 13:30:00,34.61,34.62,34.47,34.57,143400.0,22.1401,22.1465,22.0505,22.1145,143400.0
2009-05-22 14:00:00,34.56,34.63,34.54,34.57,117400.0,22.1081,22.1529,22.0953,22.1145,117400.0
2009-05-22 14:30:00,34.57,34.7,34.54,34.66,151800.0,22.1145,22.1977,22.0953,22.1721,151800.0
2009-05-22 15:00:00,34.66,34.7,34.51,34.53,145100.0,22.1721,22.1977,22.0761,22.0889,145100.0
2009-05-22 15:30:00,34.53,34.54,34.32,34.36,470800.0,22.0889,22.0953,21.9546,21.9802,470800.0
2009-05-26 09:30:00,34.23,34.37,34.05,34.3,498100.0,21.897,21.9866,21.7819,21.9418,498100.0
2009-05-26 10:00:00,34.3,34.85,34.29,34.76,611300.0,21.9418,22.2936,21.9354,22.236,611300.0
2009-05-26 10:30:00,34.76,34.86,34.61,34.69,301900.0,22.236,22.3,22.1401,22.1913,301900.0
2009-05-26 11:00:00,34.69,34.8,34.65,34.78,268300.0,22.1913,22.2616,22.1657,22.2488,268300.0
2009-05-26 11:30:00,34.79,34.91,34.75,34.75,227100.0,22.2552,22.332,22.2296,22.2296,227100.0
2009-05-26 12:00:00,34.76,34.76,34.64,34.72,181300.0,22.236,22.236,22.1593,22.2105,181300.0
2009-05-26 12:30:00,34.72,34.82,34.68,34.75,155200.0,22.2105,22.2744,22.1849,22.2296,155200.0
2009-05-26 13:00:00,34.75,34.88,34.74,34.87,101100.0,22.2296,22.3128,22.2233,22.3064,101100.0
2009-05-26 13:30:00,34.87,34.92,34.81,34.84,133100.0,22.3064,22.3384,22.268,22.2872,133100.0
2009-05-26 14:00:00,34.84,34.92,34.8,34.81,168300.0,22.2872,22.3384,22.2616,22.268,168300.0
2009-05-26 14:30:00,34.81,34.92,34.78,34.79,190000.0,22.268,22.3384,22.2488,22.2552,190000.0
2009-05-26 15:00:00,34.79,34.86,34.73,34.76,235400.0,22.2552,22.3,22.2169,22.236,235400.0
2009-05-26 15:30:00,34.76,34.85,34.63,34.85,599000.0,22.236,22.2936,22.1529,22.2936,599000.0
2009-05-27 09:30:00,34.84,35.03,34.4,34.42,302800.0,22.2872,22.4088,22.0058,22.0185,302800.0
2009-05-27 10:00:00,34.42,34.58,34.3,34.46,347000.0,22.0185,22.1209,21.9418,22.0441,347000.0
2009-05-27 10:30:00,34.45,34.51,34.31,34.38,302600.0,22.0377,22.0761,21.9482,21.993,302600.0
2009-05-27 11:00:00,34.38,34.38,34.18,34.22,296100.0,21.993,21.993,21.865,21.8906,296100.0
2009-05-27 11:30:00,34.22,34.24,34.08,34.08,243700.0,21.8906,21.9034,21.801,21.801,243700.0
2009-05-27 12:00:00,34.09,34.13,34.04,34.06,321700.0,21.8074,21.833,21.7755,21.7883,321700.0
2009-05-27 12:30:00,34.06,34.07,33.91,33.95,271600.0,21.7883,21.7946,21.6923,21.7179,271600.0
2009-05-27 13:00:00,33.95,34.01,33.93,33.93,251800.0,21.7179,21.7563,21.7051,21.7051,251800.0
2009-05-27 13:30:00,33.93,33.99,33.8,33.85,362600.0,21.7051,21.7435,21.6219,21.6539,362600.0
2009-05-27 14:00:00,33.85,33.92,33.78,33.91,337500.0,21.6539,21.6987,21.6091,21.6923,337500.0
2009-05-27 14:30:00,33.91,33.91,33.77,33.81,286400.0,21.6923,21.6923,21.6027,21.6283,286400.0
2009-05-27 15:00:00,33.81,33.92,33.62,33.66,386600.0,21.6283,21.6987,21.5068,21.5324,386600.0
2009-05-27 15:30:00,33.64,33.76,33.58,33.65,929800.0,21.5196,21.5963,21.4812,21.526,929800.0
2009-05-28 09:30:00,33.72,33.97,33.66,33.82,383800.0,21.5708,21.7307,21.5324,21.6347,383800.0
2009-05-28 10:00:00,33.81,33.83,33.57,33.68,589200.0,21.6283,21.6411,21.4748,21.5452,589200.0
2009-05-28 10:30:00,33.68,33.75,33.57,33.75,299900.0,21.5452,21.5899,21.4748,21.5899,299900.0
2009-05-28 11:00:00,33.74,33.84,33.68,33.82,182600.0,21.5835,21.6475,21.5452,21.6347,182600.0
2009-05-28 11:30:00,33.83,33.94,33.77,33.9,159100.0,21.6411,21.7115,21.6027,21.6859,159100.0
2009-05-28 12:00:00,33.91,33.93,33.74,33.75,148000.0,21.6923,21.7051,21.5835,21.5899,148000.0
2009-05-28 12:30:00,33.74,33.75,33.66,33.72,137400.0,21.5835,21.5899,21.5324,21.5708,137400.0
2009-05-28 13:00:00,33.72,34.12,33.69,34.01,375300.0,21.5708,21.8266,21.5516,21.7563,375300.0
2009-05-28 13:30:00,34.01,34.01,33.84,33.92,352200.0,21.7563,21.7563,21.6475,21.6987,352200.0
2009-05-28 14:00:00,33.92,34.06,33.88,34.0,236500.0,21.6987,21.7883,21.6731,21.7499,236500.0
2009-05-28 14:30:00,34.0,34.11,33.93,34.0,218700.0,21.7499,21.8202,21.7051,21.7499,218700.0
2009-05-28 15:00:00,34.0,34.0,33.73,33.84,307200.0,21.7499,21.7499,21.5772,21.6475,307200.0
2009-05-28 15:30:00,33.83,33.86,33.63,33.74,722000.0,21.6411,21.6603,21.5132,21.5835,722000.0
2009-05-29 09:30:00,33.85,34.05,33.6,33.86,391200.0,21.6539,21.7819,21.494,21.6603,391200.0
2009-05-29 10:00:00,33.87,34.12,33.84,34.09,262800.0,21.6667,21.8266,21.6475,21.8074,262800.0
2009-05-29 10:30:00,34.1,34.26,34.0,34.24,268000.0,21.8138,21.9162,21.7499,21.9034,268000.0
2009-05-29 11:00:00,34.24,34.38,34.19,34.2,352600.0,21.9034,21.993,21.8714,21.8778,352600.0
2009-05-29 11:30:00,34.19,34.34,34.16,34.24,245100.0,21.8714,21.9674,21.8522,21.9034,245100.0
2009-05-29 12:00:00,34.24,34.4,34.23,34.36,208400.0,21.9034,22.0058,21.897,21.9802,208400.0
2009-05-29 12:30:00,34.36,34.38,34.26,34.37,154900.0,21.9802,21.993,21.9162,21.9866,154900.0
2009-05-29 13:00:00,34.36,34.44,34.31,34.37,154600.0,21.9802,22.0313,21.9482,21.9866,154600.0
2009-05-29 13:30:00,34.37,34.43,34.33,34.4,160800.0,21.9866,22.0249,21.961,22.0058,160800.0
2009-05-29 14:00:00,34.39,34.42,34.34,34.38,206600.0,21.9994,22.0185,21.9674,21.993,206600.0
2009-05-29 14:30:00,34.38,34.39,34.18,34.24,198500.0,21.993,21.9994,21.865,21.9034,198500.0
2009-05-29 15:00:00,34.24,34.32,34.18,34.26,289300.0,21.9034,21.9546,21.865,21.9162,289300.0
2009-05-29 15:30:00,34.26,34.6,34.15,34.6,983700.0,21.9162,22.1337,21.8458,22.1337,983700.0
2009-06-01 09:30:00,34.89,35.06,34.59,34.59,568200.0,22.3192,22.428,22.1273,22.1273,568200.0
2009-06-01 10:00:00,34.6,34.64,34.45,34.63,469300.0,22.1337,22.1593,22.0377,22.1529,469300.0
2009-06-01 10:30:00,34.62,34.71,34.52,34.58,281100.0,22.1465,22.2041,22.0825,22.1209,281100.0
2009-06-01 11:00:00,34.59,34.59,34.45,34.48,244800.0,22.1273,22.1273,22.0377,22.0569,244800.0
2009-06-01 11:30:00,34.48,34.5,34.36,34.45,225200.0,22.0569,22.0697,21.9802,22.0377,225200.0
2009-06-01 12:00:00,34.45,34.45,34.28,34.41,175600.0,22.0377,22.0377,21.929,22.0121,175600.0
2009-06-01 12:30:00,34.41,34.53,34.41,34.49,180900.0,22.0121,22.0889,22.0121,22.0633,180900.0
2009-06-01 13:00:00,34.49,34.64,34.48,34.54,186500.0,22.0633,22.1593,22.0569,22.0953,186500.0
2009-06-01 13:30:00,34.54,34.62,34.48,34.61,128900.0,22.0953,22.1465,22.0569,22.1401,128900.0
2009-06-01 14:00:00,34.62,34.62,34.52,34.52,202500.0,22.1465,22.1465,22.0825,22.0825,202500.0
2009-06-01 14:30:00,34.52,34.74,34.52,34.66,260400.0,22.0825,22.2233,22.0825,22.1721,260400.0
2009-06-01 15:00:00,34.66,34.74,34.59,34.74,259000.0,22.1721,22.2233,22.1273,22.2233,259000.0
2009-06-01 15:30:00,34.74,34.75,34.52,34.64,1114200.0,22.2233,22.2296,22.0825,22.1593,1114200.0
2009-06-02 09:30:00,34.5,34.98,34.4,34.84,349800.0,22.0697,22.3768,22.0058,22.2872,349800.0
2009-06-02 10:00:00,34.85,35.02,34.76,35.01,488600.0,22.2936,22.4024,22.236,22.396,488600.0
2009-06-02 10:30:00,35.0,35.08,34.96,35.04,604200.0,22.3896,22.4407,22.364,22.4152,604200.0
2009-06-02 11:00:00,35.05,35.34,35.04,35.29,514100.0,22.4216,22.6071,22.4152,22.5751,514100.0
2009-06-02 11:30:00,35.29,35.3,35.15,35.17,322000.0,22.5751,22.5815,22.4855,22.4983,322000.0
2009-06-02 12:00:00,35.16,35.21,34.99,35.0,390100.0,22.4919,22.5239,22.3832,22.3896,390100.0
2009-06-02 12:30:00,35.0,35.14,35.0,35.04,193800.0,22.3896,22.4791,22.3896,22.4152,193800.0
2009-06-02 13:00:00,35.04,35.13,35.01,35.11,220200.0,22.4152,22.4727,22.396,22.4599,220200.0
2009-06-02 13:30:00,35.12,35.14,35.04,35.08,233600.0,22.4663,22.4791,22.4152,22.4407,233600.0
2009-06-02 14:00:00,35.08,35.21,35.05,35.15,265400.0,22.4407,22.5239,22.4216,22.4855,265400.0
2009-06-02 14:30:00,35.15,35.24,35.1,35.16,236500.0,22.4855,22.5431,22.4535,22.4919,236500.0
2009-06-02 15:00:00,35.16,35.27,35.16,35.18,328700.0,22.4919,22.5623,22.4919,22.5047,328700.0
2009-06-02 15:30:00,35.18,35.22,34.99,35.0,818300.0,22.5047,22.5303,22.3832,22.3896,818300.0
2009-06-03 09:30:00,34.61,34.75,34.34,34.67,664600.0,22.1401,22.2296,21.9674,22.1785,664600.0
2009-06-03 10:00:00,34.66,34.87,34.6,34.66,514200.0,22.1721,22.3064,22.1337,22.1721,514200.0
2009-06-03 10:30:00,34.66,34.76,34.56,34.6,129000.0,22.1721,22.236,22.1081,22.1337,129000.0
2009-06-03 11:00:00,34.6,34.66,34.44,34.58,297100.0,22.1337,22.1721,22.0313,22.1209,297100.0
2009-06-03 11:30:00,34.56,34.57,34.47,34.52,296300.0,22.1081,22.1145,22.0505,22.0825,296300.0
2009-06-03 12:00:00,34.52,34.6,34.47,34.49,193200.0,22.0825,22.1337,22.0505,22.0633,193200.0
2009-06-03 12:30:00,34.49,34.6,34.42,34.44,143800.0,22.0633,22.1337,22.0185,22.0313,143800.0
2009-06-03 13:00:00,34.44,34.56,34.4,34.49,171200.0,22.0313,22.1081,22.0058,22.0633,171200.0
2009-06-03 13:30:00,34.5,34.54,34.39,34.46,120400.0,22.0697,22.0953,21.9994,22.0441,120400.0
2009-06-03 14:00:00,34.46,34.49,34.33,34.35,207100.0,22.0441,22.0633,21.961,21.9738,207100.0
2009-06-03 14:30:00,34.34,34.53,34.3,34.46,241200.0,21.9674,22.0889,21.9418,22.0441,241200.0
2009-06-03 15:00:00,34.46,34.51,34.39,34.39,201800.0,22.0441,22.0761,21.9994,21.9994,201800.0
2009-06-03 15:30:00,34.39,34.61,34.38,34.61,1115500.0,21.9994,22.1401,21.993,22.1401,1115500.0
2009-06-04 09:30:00,34.65,34.84,34.25,34.31,309100.0,22.1657,22.2872,21.9098,21.9482,309100.0
2009-06-04 10:00:00,34.3,34.42,34.08,34.4,331400.0,21.9418,22.0185,21.801,22.0058,331400.0
2009-06-04 10:30:00,34.4,34.43,34.29,34.37,204800.0,22.0058,22.0249,21.9354,21.9866,204800.0
2009-06-04 11:00:00,34.36,34.38,34.12,34.16,245200.0,21.9802,21.993,21.8266,21.8522,245200.0
2009-06-04 11:30:00,34.17,34.17,34.06,34.09,126400.0,21.8586,21.8586,21.7883,21.8074,126400.0
2009-06-04 12:00:00,34.08,34.18,34.0,34.16,158300.0,21.801,21.865,21.7499,21.8522,158300.0
2009-06-04 12:30:00,34.17,34.22,34.16,34.22,111800.0,21.8586,21.8906,21.8522,21.8906,111800.0
2009-06-04 13:00:00,34.22,34.22,34.12,34.18,154600.0,21.8906,21.8906,21.8266,21.865,154600.0
2009-06-04 13:30:00,34.19,34.27,34.16,34.2,156400.0,21.8714,21.9226,21.8522,21.8778,156400.0
2009-06-04 14:00:00,34.2,34.24,34.13,34.22,197400.0,21.8778,21.9034,21.833,21.8906,197400.0
2009-06-04 14:30:00,34.22,34.27,34.14,34.23,236500.0,21.8906,21.9226,21.8394,21.897,236500.0
2009-06-04 15:00:00,34.23,34.27,34.19,34.25,276100.0,21.897,21.9226,21.8714,21.9098,276100.0
2009-06-04 15:30:00,34.24,34.55,34.18,34.42,1568700.0,21.9034,22.1017,21.865,22.0185,1568700.0
2009-06-05 09:30:00,34.54,34.76,33.97,34.22,790000.0,22.0953,22.236,21.7307,21.8906,790000.0
2009-06-05 10:00:00,34.21,34.34,34.0,34.19,476400.0,21.8842,21.9674,21.7499,21.8714,476400.0
2009-06-05 10:30:00,34.19,34.6,34.13,34.59,493000.0,21.8714,22.1337,21.833,22.1273,493000.0
2009-06-05 11:00:00,34.59,34.66,34.49,34.55,347000.0,22.1273,22.1721,22.0633,22.1017,347000.0
2009-06-05 11:30:00,34.55,34.66,34.41,34.64,252800.0,22.1017,22.1721,22.0121,22.1593,252800.0
2009-06-05 12:00:00,34.65,34.72,34.54,34.69,195500.0,22.1657,22.2105,22.0953,22.1913,195500.0
2009-06-05 12:30:00,34.7,34.71,34.57,34.61,144400.0,22.1977,22.2041,22.1145,22.1401,144400.0
2009-06-05 13:00:00,34.61,34.64,34.56,34.59,145600.0,22.1401,22.1593,22.1081,22.1273,145600.0
2009-06-05 13:30:00,34.59,34.68,34.57,34.64,180900.0,22.1273,22.1849,22.1145,22.1593,180900.0
2009-06-05 14:00:00,34.64,34.69,34.45,34.53,299900.0,22.1593,22.1913,22.0377,22.0889,299900.0
2009-06-05 14:30:00,34.52,34.62,34.47,34.58,207600.0,22.0825,22.1465,22.0505,22.1209,207600.0
2009-06-05 15:00:00,34.59,34.72,34.52,34.63,410600.0,22.1273,22.2105,22.0825,22.1529,410600.0
2009-06-05 15:30:00,34.63,34.81,34.59,34.79,1073800.0,22.1529,22.268,22.1273,22.2552,1073800.0
2009-06-08 09:30:00,34.8,34.81,34.23,34.24,509100.0,22.2616,22.268,21.897,21.9034,509100.0
2009-06-08 10:00:00,34.23,34.26,34.07,34.07,426800.0,21.897,21.9162,21.7946,21.7946,426800.0
2009-06-08 10:30:00,34.07,34.17,34.0,34.12,381900.0,21.7946,21.8586,21.7499,21.8266,381900.0
2009-06-08 11:00:00,34.12,34.23,34.03,34.04,319700.0,21.8266,21.897,21.7691,21.7755,319700.0
2009-06-08 11:30:00,34.04,34.04,33.82,33.84,371700.0,21.7755,21.7755,21.6347,21.6475,371700.0
2009-06-08 12:00:00,33.85,33.85,33.7,33.78,368700.0,21.6539,21.6539,21.558,21.6091,368700.0
2009-06-08 12:30:00,33.78,33.84,33.71,33.81,258700.0,21.6091,21.6475,21.5644,21.6283,258700.0
2009-06-08 13:00:00,33.81,33.87,33.79,33.85,187000.0,21.6283,21.6667,21.6155,21.6539,187000.0
2009-06-08 13:30:00,33.84,33.94,33.83,33.89,171800.0,21.6475,21.7115,21.6411,21.6795,171800.0
2009-06-08 14:00:00,33.88,33.89,33.81,33.85,178300.0,21.6731,21.6795,21.6283,21.6539,178300.0
2009-06-08 14:30:00,33.84,33.88,33.76,33.79,219700.0,21.6475,21.6731,21.5963,21.6155,219700.0
2009-06-08 15:00:00,33.79,34.22,33.78,34.12,583000.0,21.6155,21.8906,21.6091,21.8266,583000.0
2009-06-08 15:30:00,34.12,34.41,34.06,34.08,1188900.0,21.8266,22.0121,21.7883,21.801,1188900.0
2009-06-09 09:30:00,33.95,34.37,33.82,33.89,513100.0,21.7179,21.9866,21.6347,21.6795,513100.0
2009-06-09 10:00:00,33.88,33.89,33.68,33.84,528300.0,21.6731,21.6795,21.5452,21.6475,528300.0
2009-06-09 10:30:00,33.84,33.99,33.73,33.75,166900.0,21.6475,21.7435,21.5772,21.5899,166900.0
2009-06-09 11:00:00,33.74,33.77,33.66,33.68,278900.0,21.5835,21.6027,21.5324,21.5452,278900.0
2009-06-09 11:30:00,33.68,33.75,33.65,33.66,169800.0,21.5452,21.5899,21.526,21.5324,169800.0
2009-06-09 12:00:00,33.65,33.65,33.55,33.59,268900.0,21.526,21.526,21.462,21.4876,268900.0
2009-06-09 12:30:00,33.6,33.62,33.51,33.57,204700.0,21.494,21.5068,21.4364,21.4748,204700.0
2009-06-09 13:00:00,33.58,33.69,33.56,33.69,172500.0,21.4812,21.5516,21.4684,21.5516,172500.0
2009-06-09 13:30:00,33.69,33.74,33.6,33.74,134300.0,21.5516,21.5835,21.494,21.5835,134300.0
2009-06-09 14:00:00,33.73,33.9,33.72,33.88,305000.0,21.5772,21.6859,21.5708,21.6731,305000.0
2009-06-09 14:30:00,33.89,34.01,33.87,33.92,292400.0,21.6795,21.7563,21.6667,21.6987,292400.0
2009-06-09 15:00:00,33.93,33.98,33.81,33.89,195200.0,21.7051,21.7371,21.6283,21.6795,195200.0
2009-06-09 15:30:00,33.88,33.99,33.83,33.89,571700.0,21.6731,21.7435,21.6411,21.6795,571700.0
2009-06-10 09:30:00,34.12,34.22,33.93,34.06,298600.0,21.8266,21.8906,21.7051,21.7883,298600.0
2009-06-10 10:00:00,34.07,34.07,33.91,34.02,286800.0,21.7946,21.7946,21.6923,21.7627,286800.0
2009-06-10 10:30:00,34.03,34.06,33.97,34.0,273300.0,21.7691,21.7883,21.7307,21.7499,273300.0
2009-06-10 11:00:00,34.01,34.01,33.82,33.86,293900.0,21.7563,21.7563,21.6347,21.6603,293900.0
2009-06-10 11:30:00,33.87,33.98,33.84,33.97,388300.0,21.6667,21.7371,21.6475,21.7307,388300.0
2009-06-10 12:00:00,33.98,34.09,33.96,34.04,332900.0,21.7371,21.8074,21.7243,21.7755,332900.0
2009-06-10 12:30:00,34.04,34.09,33.98,34.06,205600.0,21.7755,21.8074,21.7371,21.7883,205600.0
2009-06-10 13:00:00,34.06,34.06,33.84,33.85,324600.0,21.7883,21.7883,21.6475,21.6539,324600.0
2009-06-10 13:30:00,33.84,33.86,33.67,33.74,235600.0,21.6475,21.6603,21.5388,21.5835,235600.0
2009-06-10 14:00:00,33.73,33.97,33.62,33.63,394900.0,21.5772,21.7307,21.5068,21.5132,394900.0
2009-06-10 14:30:00,33.62,33.85,33.6,33.79,179100.0,21.5068,21.6539,21.494,21.6155,179100.0
2009-06-10 15:00:00,33.78,33.83,33.7,33.8,180300.0,21.6091,21.6411,21.558,21.6219,180300.0
2009-06-10 15:30:00,33.8,33.93,33.78,33.92,642800.0,21.6219,21.7051,21.6091,21.6987,642800.0
2009-06-11 09:30:00,33.94,34.6,33.94,34.47,671600.0,21.7115,22.1337,21.7115,22.0505,671600.0
2009-06-11 10:00:00,34.49,34.52,34.39,34.41,493100.0,22.0633,22.0825,21.9994,22.0121,493100.0
2009-06-11 10:30:00,34.41,34.54,34.39,34.42,218800.0,22.0121,22.0953,21.9994,22.0185,218800.0
2009-06-11 11:00:00,34.42,34.62,34.4,34.61,360600.0,22.0185,22.1465,22.0058,22.1401,360600.0
2009-06-11 11:30:00,34.61,34.63,34.48,34.57,212200.0,22.1401,22.1529,22.0569,22.1145,212200.0
2009-06-11 12:00:00,34.57,34.75,34.56,34.65,303500.0,22.1145,22.2296,22.1081,22.1657,303500.0
2009-06-11 12:30:00,34.64,34.84,34.59,34.81,403100.0,22.1593,22.2872,22.1273,22.268,403100.0
2009-06-11 13:00:00,34.82,34.84,34.7,34.84,479400.0,22.2744,22.2872,22.1977,22.2872,479400.0
2009-06-11 13:30:00,34.84,34.9,34.69,34.74,333400.0,22.2872,22.3256,22.1913,22.2233,333400.0
2009-06-11 14:00:00,34.74,34.74,34.6,34.71,334100.0,22.2233,22.2233,22.1337,22.2041,334100.0
2009-06-11 14:30:00,34.7,34.71,34.52,34.68,366800.0,22.1977,22.2041,22.0825,22.1849,366800.0
2009-06-11 15:00:00,34.68,34.68,34.51,34.51,305800.0,22.1849,22.1849,22.0761,22.0761,305800.0
2009-06-11 15:30:00,34.51,34.53,34.3,34.35,1610700.0,22.0761,22.0889,21.9418,21.9738,1610700.0
2009-06-12 09:30:00,34.39,34.79,34.39,34.67,639900.0,21.9994,22.2552,21.9994,22.1785,639900.0
2009-06-12 10:00:00,34.66,34.72,34.52,34.72,383900.0,22.1721,22.2105,22.0825,22.2105,383900.0
2009-06-12 10:30:00,34.72,34.84,34.64,34.81,374300.0,22.2105,22.2872,22.1593,22.268,374300.0
2009-06-12 11:00:00,34.81,34.83,34.59,34.66,263600.0,22.268,22.2808,22.1273,22.1721,263600.0
2009-06-12 11:30:00,34.65,34.71,34.57,34.62,142300.0,22.1657,22.2041,22.1145,22.1465,142300.0
2009-06-12 12:00:00,34.63,34.67,34.53,34.58,155600.0,22.1529,22.1785,22.0889,22.1209,155600.0
2009-06-12 12:30:00,34.59,34.64,34.5,34.64,151200.0,22.1273,22.1593,22.0697,22.1593,151200.0
2009-06-12 13:00:00,34.65,34.7,34.58,34.65,190900.0,22.1657,22.1977,22.1209,22.1657,190900.0
2009-06-12 13:30:00,34.66,34.7,34.62,34.66,226900.0,22.1721,22.1977,22.1465,22.1721,226900.0
2009-06-12 14:00:00,34.67,34.67,34.44,34.5,261500.0,22.1785,22.1785,22.0313,22.0697,261500.0
2009-06-12 14:30:00,34.51,34.66,34.44,34.48,491400.0,22.0761,22.1721,22.0313,22.0569,491400.0
2009-06-12 15:00:00,34.47,34.56,34.37,34.38,343000.0,22.0505,22.1081,21.9866,21.993,343000.0
2009-06-12 15:30:00,34.38,34.41,34.07,34.3,1188400.0,21.993,22.0121,21.7946,21.9418,1188400.0
2009-06-15 09:30:00,33.89,33.99,33.6,33.72,693400.0,21.6795,21.7435,21.494,21.5708,693400.0
2009-06-15 10:00:00,33.71,33.79,33.56,33.57,518100.0,21.5644,21.6155,21.4684,21.4748,518100.0
2009-06-15 10:30:00,33.56,33.58,33.31,33.42,536000.0,21.4684,21.4812,21.3085,21.3788,536000.0
2009-06-15 11:00:00,33.42,33.42,33.25,33.31,391600.0,21.3788,21.3788,21.2701,21.3085,391600.0
2009-06-15 11:30:00,33.3,33.33,33.21,33.24,224300.0,21.3021,21.3213,21.2445,21.2637,224300.0
2009-06-15 12:00:00,33.24,33.39,33.21,33.3,296000.0,21.2637,21.3597,21.2445,21.3021,296000.0
2009-06-15 12:30:00,33.3,33.38,33.29,33.34,247700.0,21.3021,21.3533,21.2957,21.3277,247700.0
2009-06-15 13:00:00,33.34,33.36,33.17,33.17,241000.0,21.3277,21.3405,21.2189,21.2189,241000.0
2009-06-15 13:30:00,33.17,33.29,33.13,33.24,269700.0,21.2189,21.2957,21.1933,21.2637,269700.0
2009-06-15 14:00:00,33.24,33.31,33.07,33.13,326600.0,21.2637,21.3085,21.1549,21.1933,326600.0
2009-06-15 14:30:00,33.12,33.13,32.95,32.99,456800.0,21.1869,21.1933,21.0782,21.1038,456800.0
2009-06-15 15:00:00,33.0,33.07,32.94,33.03,704800.0,21.1102,21.1549,21.0718,21.1294,704800.0
2009-06-15 15:30:00,33.04,33.08,32.94,32.97,1513000.0,21.1358,21.1613,21.0718,21.091,1513000.0
2009-06-16 09:30:00,33.14,33.25,32.78,32.87,400800.0,21.1997,21.2701,20.9694,21.027,400800.0
2009-06-16 10:00:00,32.88,33.42,32.86,33.33,1073900.0,21.0334,21.3788,21.0206,21.3213,1073900.0
2009-06-16 10:30:00,33.35,33.53,33.31,33.34,410800.0,21.3341,21.4492,21.3085,21.3277,410800.0
2009-06-16 11:00:00,33.34,33.36,33.17,33.17,209700.0,21.3277,21.3405,21.2189,21.2189,209700.0
2009-06-16 11:30:00,33.19,33.24,33.11,33.13,213900.0,21.2317,21.2637,21.1805,21.1933,213900.0
2009-06-16 12:00:00,33.13,33.25,33.13,33.17,193400.0,21.1933,21.2701,21.1933,21.2189,193400.0
2009-06-16 12:30:00,33.18,33.25,32.96,33.03,366500.0,21.2253,21.2701,21.0846,21.1294,366500.0
2009-06-16 13:00:00,33.02,33.12,32.98,33.06,334600.0,21.123,21.1869,21.0974,21.1486,334600.0
2009-06-16 13:30:00,33.06,33.14,32.98,33.06,157600.0,21.1486,21.1997,21.0974,21.1486,157600.0
2009-06-16 14:00:00,33.06,33.06,32.92,32.99,338800.0,21.1486,21.1486,21.059,21.1038,338800.0
2009-06-16 14:30:00,32.99,33.16,32.9,33.12,404600.0,21.1038,21.2125,21.0462,21.1869,404600.0
2009-06-16 15:00:00,33.13,33.15,32.99,33.04,276000.0,21.1933,21.2061,21.1038,21.1358,276000.0
2009-06-16 15:30:00,33.05,33.21,32.96,32.98,1053800.0,21.1422,21.2445,21.0846,21.0974,1053800.0
2009-06-17 09:30:00,32.99,33.75,32.99,33.75,571500.0,21.1038,21.5899,21.1038,21.5899,571500.0
2009-06-17 10:00:00,33.75,33.81,33.49,33.55,590000.0,21.5899,21.6283,21.4236,21.462,590000.0
2009-06-17 10:30:00,33.56,33.6,33.43,33.58,323000.0,21.4684,21.494,21.3852,21.4812,323000.0
2009-06-17 11:00:00,33.57,33.65,33.38,33.38,301900.0,21.4748,21.526,21.3533,21.3533,301900.0
2009-06-17 11:30:00,33.37,33.53,33.36,33.51,201000.0,21.3469,21.4492,21.3405,21.4364,201000.0
2009-06-17 12:00:00,33.5,33.71,33.44,33.71,330700.0,21.43,21.5644,21.3916,21.5644,330700.0
2009-06-17 12:30:00,33.7,33.75,33.68,33.74,245800.0,21.558,21.5899,21.5452,21.5835,245800.0
2009-06-17 13:00:00,33.74,33.74,33.6,33.64,371700.0,21.5835,21.5835,21.494,21.5196,371700.0
2009-06-17 13:30:00,33.65,33.71,33.6,33.64,199800.0,21.526,21.5644,21.494,21.5196,199800.0
2009-06-17 14:00:00,33.63,33.67,33.55,33.65,182300.0,21.5132,21.5388,21.462,21.526,182300.0
2009-06-17 14:30:00,33.66,33.66,33.52,33.55,354900.0,21.5324,21.5324,21.4428,21.462,354900.0
2009-06-17 15:00:00,33.54,33.59,33.46,33.47,369600.0,21.4556,21.4876,21.4044,21.4108,369600.0
2009-06-17 15:30:00,33.47,33.52,33.34,33.41,719200.0,21.4108,21.4428,21.3277,21.3724,719200.0
2009-06-18 09:30:00,33.44,33.8,33.3,33.76,508200.0,21.3916,21.6219,21.3021,21.5963,508200.0
2009-06-18 10:00:00,33.76,33.92,33.7,33.9,581400.0,21.5963,21.6987,21.558,21.6859,581400.0
2009-06-18 10:30:00,33.89,34.14,33.88,34.11,693100.0,21.6795,21.8394,21.6731,21.8202,693100.0
2009-06-18 11:00:00,34.12,34.18,34.06,34.07,355900.0,21.8266,21.865,21.7883,21.7946,355900.0
2009-06-18 11:30:00,34.07,34.09,33.93,34.0,237200.0,21.7946,21.8074,21.7051,21.7499,237200.0
2009-06-18 12:00:00,34.0,34.02,33.85,33.98,185200.0,21.7499,21.7627,21.6539,21.7371,185200.0
2009-06-18 12:30:00,33.98,34.05,33.96,34.04,154100.0,21.7371,21.7819,21.7243,21.7755,154100.0
2009-06-18 13:00:00,34.03,34.08,33.97,34.0,226500.0,21.7691,21.801,21.7307,21.7499,226500.0
2009-06-18 13:30:00,34.0,34.0,33.9,33.9,220300.0,21.7499,21.7499,21.6859,21.6859,220300.0
2009-06-18 14:00:00,33.9,33.93,33.81,33.83,243700.0,21.6859,21.7051,21.6283,21.6411,243700.0
2009-06-18 14:30:00,33.83,33.94,33.75,33.93,247900.0,21.6411,21.7115,21.5899,21.7051,247900.0
2009-06-18 15:00:00,33.94,34.04,33.9,33.99,343100.0,21.7115,21.7755,21.6859,21.7435,343100.0
2009-06-18 15:30:00,33.99,34.0,33.79,33.85,615100.0,21.7435,21.7499,21.6155,21.6539,615100.0
2009-06-19 09:30:00,34.08,34.22,33.88,34.15,2695500.0,21.801,21.8906,21.6731,21.8458,2695500.0
2009-06-19 10:00:00,34.15,34.28,34.03,34.25,384400.0,21.8458,21.929,21.7691,21.9098,384400.0
2009-06-19 10:30:00,34.25,34.25,34.06,34.15,208600.0,21.9098,21.9098,21.7883,21.8458,208600.0
2009-06-19 11:00:00,34.15,34.16,34.0,34.0,309300.0,21.8458,21.8522,21.7499,21.7499,309300.0
2009-06-19 11:30:00,34.0,34.02,33.92,33.95,191000.0,21.7499,21.7627,21.6987,21.7179,191000.0
2009-06-19 12:00:00,33.95,34.01,33.92,33.95,245800.0,21.7179,21.7563,21.6987,21.7179,245800.0
2009-06-19 12:30:00,33.95,33.96,33.76,33.77,164600.0,21.7179,21.7243,21.5963,21.6027,164600.0
2009-06-19 13:00:00,33.77,33.81,33.73,33.76,167400.0,21.6027,21.6283,21.5772,21.5963,167400.0
2009-06-19 13:30:00,33.76,33.92,33.75,33.84,233100.0,21.5963,21.6987,21.5899,21.6475,233100.0
2009-06-19 14:00:00,33.84,33.84,33.6,33.63,225800.0,21.6475,21.6475,21.494,21.5132,225800.0
2009-06-19 14:30:00,33.63,33.7,33.62,33.68,249100.0,21.5132,21.558,21.5068,21.5452,249100.0
2009-06-19 15:00:00,33.69,33.88,33.64,33.88,431600.0,21.5516,21.6731,21.5196,21.6731,431600.0
2009-06-19 15:30:00,33.88,33.9,33.69,33.71,972300.0,21.6731,21.6859,21.5516,21.5644,972300.0
2009-06-22 09:30:00,33.4,33.4,33.07,33.16,676600.0,21.366,21.366,21.1549,21.2125,676600.0
2009-06-22 10:00:00,33.15,33.2,33.04,33.05,453900.0,21.2061,21.2381,21.1358,21.1422,453900.0
2009-06-22 10:30:00,33.04,33.1,32.99,33.04,322900.0,21.1358,21.1741,21.1038,21.1358,322900.0
2009-06-22 11:00:00,33.04,33.07,32.98,33.01,239500.0,21.1358,21.1549,21.0974,21.1166,239500.0
2009-06-22 11:30:00,33.01,33.05,32.78,32.86,313600.0,21.1166,21.1422,20.9694,21.0206,313600.0
2009-06-22 12:00:00,32.85,32.92,32.84,32.9,678800.0,21.0142,21.059,21.0078,21.0462,678800.0
2009-06-22 12:30:00,32.91,33.11,32.9,33.11,454900.0,21.0526,21.1805,21.0462,21.1805,454900.0
2009-06-22 13:00:00,33.11,33.14,33.04,33.11,631100.0,21.1805,21.1997,21.1358,21.1805,631100.0
2009-06-22 13:30:00,33.11,33.15,33.09,33.14,328600.0,21.1805,21.2061,21.1677,21.1997,328600.0
2009-06-22 14:00:00,33.14,33.15,33.09,33.1,384500.0,21.1997,21.2061,21.1677,21.1741,384500.0
2009-06-22 14:30:00,33.1,33.3,33.08,33.26,619900.0,21.1741,21.3021,21.1613,21.2765,619900.0
2009-06-22 15:00:00,33.27,33.29,33.19,33.25,554400.0,21.2829,21.2957,21.2317,21.2701,554400.0
2009-06-22 15:30:00,33.25,33.32,33.2,33.24,1707900.0,21.2701,21.3149,21.2381,21.2637,1707900.0
2009-06-23 09:30:00,33.25,33.38,33.15,33.35,494300.0,21.2701,21.3533,21.2061,21.3341,494300.0
2009-06-23 10:00:00,33.35,33.35,33.17,33.29,461700.0,21.3341,21.3341,21.2189,21.2957,461700.0
2009-06-23 10:30:00,33.29,33.57,33.29,33.56,448400.0,21.2957,21.4748,21.2957,21.4684,448400.0
2009-06-23 11:00:00,33.56,33.56,33.44,33.44,370200.0,21.4684,21.4684,21.3916,21.3916,370200.0
2009-06-23 11:30:00,33.45,33.55,33.44,33.46,184500.0,21.398,21.462,21.3916,21.4044,184500.0
2009-06-23 12:00:00,33.46,33.48,33.29,33.31,426700.0,21.4044,21.4172,21.2957,21.3085,426700.0
2009-06-23 12:30:00,33.31,33.46,33.3,33.43,284200.0,21.3085,21.4044,21.3021,21.3852,284200.0
2009-06-23 13:00:00,33.43,33.52,33.38,33.51,236000.0,21.3852,21.4428,21.3533,21.4364,236000.0
2009-06-23 13:30:00,33.51,33.56,33.49,33.5,191300.0,21.4364,21.4684,21.4236,21.43,191300.0
2009-06-23 14:00:00,33.5,33.56,33.46,33.48,387200.0,21.43,21.4684,21.4044,21.4172,387200.0
2009-06-23 14:30:00,33.48,33.49,33.38,33.43,461100.0,21.4172,21.4236,21.3533,21.3852,461100.0
2009-06-23 15:00:00,33.43,33.61,33.38,33.61,485400.0,21.3852,21.5004,21.3533,21.5004,485400.0
2009-06-23 15:30:00,33.61,33.76,33.5,33.56,985100.0,21.5004,21.5963,21.43,21.4684,985100.0
2009-06-24 09:30:00,33.63,33.74,33.36,33.52,362000.0,21.5132,21.5835,21.3405,21.4428,362000.0
2009-06-24 10:00:00,33.51,33.63,33.48,33.59,523400.0,21.4364,21.5132,21.4172,21.4876,523400.0
2009-06-24 10:30:00,33.59,33.73,33.54,33.71,332200.0,21.4876,21.5772,21.4556,21.5644,332200.0
2009-06-24 11:00:00,33.71,33.74,33.68,33.71,273200.0,21.5644,21.5835,21.5452,21.5644,273200.0
2009-06-24 11:30:00,33.72,33.75,33.7,33.74,238100.0,21.5708,21.5899,21.558,21.5835,238100.0
2009-06-24 12:00:00,33.74,33.8,33.73,33.77,262200.0,21.5835,21.6219,21.5772,21.6027,262200.0
2009-06-24 12:30:00,33.77,33.83,33.75,33.79,217300.0,21.6027,21.6411,21.5899,21.6155,217300.0
2009-06-24 13:00:00,33.79,33.97,33.78,33.9,347700.0,21.6155,21.7307,21.6091,21.6859,347700.0
2009-06-24 13:30:00,33.89,33.91,33.8,33.84,248500.0,21.6795,21.6923,21.6219,21.6475,248500.0
2009-06-24 14:00:00,33.83,33.87,33.61,33.67,454900.0,21.6411,21.6667,21.5004,21.5388,454900.0
2009-06-24 14:30:00,33.65,33.73,33.52,33.6,629400.0,21.526,21.5772,21.4428,21.494,629400.0
2009-06-24 15:00:00,33.6,33.64,33.46,33.54,812600.0,21.494,21.5196,21.4044,21.4556,812600.0
2009-06-24 15:30:00,33.54,33.67,33.52,33.64,1113000.0,21.4556,21.5388,21.4428,21.5196,1113000.0
2009-06-25 09:30:00,33.35,33.59,33.25,33.57,524900.0,21.3341,21.4876,21.2701,21.4748,524900.0
2009-06-25 10:00:00,33.58,33.9,33.52,33.9,506600.0,21.4812,21.6859,21.4428,21.6859,506600.0
2009-06-25 10:30:00,33.9,33.93,33.78,33.83,241800.0,21.6859,21.7051,21.6091,21.6411,241800.0
2009-06-25 11:00:00,33.83,34.0,33.74,33.98,233800.0,21.6411,21.7499,21.5835,21.7371,233800.0
2009-06-25 11:30:00,33.99,34.43,33.97,34.43,581800.0,21.7435,22.0249,21.7307,22.0249,581800.0
2009-06-25 12:00:00,34.43,34.77,34.42,34.77,513900.0,22.0249,22.2424,22.0185,22.2424,513900.0
2009-06-25 12:30:00,34.77,35.09,34.76,34.99,1090900.0,22.2424,22.4471,22.236,22.3832,1090900.0
2009-06-25 13:00:00,34.99,35.17,34.89,35.02,1302100.0,22.3832,22.4983,22.3192,22.4024,1302100.0
2009-06-25 13:30:00,35.02,35.08,34.96,35.02,791900.0,22.4024,22.4407,22.364,22.4024,791900.0
2009-06-25 14:00:00,35.03,35.04,34.95,35.01,1213000.0,22.4088,22.4152,22.3576,22.396,1213000.0
2009-06-25 14:30:00,35.0,35.1,34.97,35.0,1389000.0,22.3896,22.4535,22.3704,22.3896,1389000.0
2009-06-25 15:00:00,35.01,35.27,35.01,35.25,1107400.0,22.396,22.5623,22.396,22.5495,1107400.0
2009-06-25 15:30:00,35.26,35.41,35.09,35.37,2339200.0,22.5559,22.6519,22.4471,22.6263,2339200.0
2009-06-26 09:30:00,35.2,35.2,34.47,34.47,1775500.0,22.5175,22.5175,22.0505,22.0505,1775500.0
2009-06-26 10:00:00,34.48,34.59,34.28,34.4,672400.0,22.0569,22.1273,21.929,22.0058,672400.0
2009-06-26 10:30:00,34.4,34.48,34.16,34.18,517900.0,22.0058,22.0569,21.8522,21.865,517900.0
2009-06-26 11:00:00,34.18,34.2,34.02,34.17,787500.0,21.865,21.8778,21.7627,21.8586,787500.0
2009-06-26 11:30:00,34.17,34.32,34.14,34.32,441100.0,21.8586,21.9546,21.8394,21.9546,441100.0
2009-06-26 12:00:00,34.32,34.37,34.18,34.25,492700.0,21.9546,21.9866,21.865,21.9098,492700.0
2009-06-26 12:30:00,34.26,34.44,34.22,34.38,189800.0,21.9162,22.0313,21.8906,21.993,189800.0
2009-06-26 13:00:00,34.38,34.48,34.38,34.48,212500.0,21.993,22.0569,21.993,22.0569,212500.0
2009-06-26 13:30:00,34.47,34.78,34.39,34.74,661400.0,22.0505,22.2488,21.9994,22.2233,661400.0
2009-06-26 14:00:00,34.74,35.08,34.7,35.0,1333200.0,22.2233,22.4407,22.1977,22.3896,1333200.0
2009-06-26 14:30:00,35.0,35.13,34.97,35.05,560700.0,22.3896,22.4727,22.3704,22.4216,560700.0
2009-06-26 15:00:00,35.06,35.47,35.05,35.41,1794200.0,22.428,22.6902,22.4216,22.6519,1794200.0
2009-06-26 15:30:00,35.42,35.43,35.28,35.29,1812100.0,22.6582,22.6646,22.5687,22.5751,1812100.0
2009-06-29 09:30:00,35.3,35.3,34.56,34.57,561500.0,22.5815,22.5815,22.1081,22.1145,561500.0
2009-06-29 10:00:00,34.57,34.86,34.53,34.81,852800.0,22.1145,22.3,22.0889,22.268,852800.0
2009-06-29 10:30:00,34.82,34.83,34.7,34.72,536000.0,22.2744,22.2808,22.1977,22.2105,536000.0
2009-06-29 11:00:00,34.71,34.81,34.65,34.77,792300.0,22.2041,22.268,22.1657,22.2424,792300.0
2009-06-29 11:30:00,34.78,34.78,34.66,34.72,473200.0,22.2488,22.2488,22.1721,22.2105,473200.0
2009-06-29 12:00:00,34.73,34.8,34.68,34.77,317900.0,22.2169,22.2616,22.1849,22.2424,317900.0
2009-06-29 12:30:00,34.77,34.9,34.74,34.9,184400.0,22.2424,22.3256,22.2233,22.3256,184400.0
2009-06-29 13:00:00,34.9,35.01,34.89,34.91,291700.0,22.3256,22.396,22.3192,22.332,291700.0
2009-06-29 13:30:00,34.91,34.91,34.86,34.89,144000.0,22.332,22.332,22.3,22.3192,144000.0
2009-06-29 14:00:00,34.88,34.9,34.84,34.89,305500.0,22.3128,22.3256,22.2872,22.3192,305500.0
2009-06-29 14:30:00,34.88,34.93,34.88,34.89,216600.0,22.3128,22.3448,22.3128,22.3192,216600.0
2009-06-29 15:00:00,34.89,34.95,34.88,34.95,343200.0,22.3192,22.3576,22.3128,22.3576,343200.0
2009-06-29 15:30:00,34.94,35.09,34.9,35.04,985200.0,22.3512,22.4471,22.3256,22.4152,985200.0
2009-06-30 09:30:00,35.03,35.22,34.9,35.09,449400.0,22.4088,22.5303,22.3256,22.4471,449400.0
2009-06-30 10:00:00,35.09,35.09,34.6,34.65,616000.0,22.4471,22.4471,22.1337,22.1657,616000.0
2009-06-30 10:30:00,34.64,34.65,34.43,34.53,475800.0,22.1593,22.1657,22.0249,22.0889,475800.0
2009-06-30 11:00:00,34.53,34.61,34.45,34.45,326500.0,22.0889,22.1401,22.0377,22.0377,326500.0
2009-06-30 11:30:00,34.44,34.63,34.32,34.57,485500.0,22.0313,22.1529,21.9546,22.1145,485500.0
2009-06-30 12:00:00,34.58,34.66,34.56,34.61,199100.0,22.1209,22.1721,22.1081,22.1401,199100.0
2009-06-30 12:30:00,34.61,34.67,34.59,34.66,210800.0,22.1401,22.1785,22.1273,22.1721,210800.0
2009-06-30 13:00:00,34.67,34.67,34.55,34.57,211100.0,22.1785,22.1785,22.1017,22.1145,211100.0
2009-06-30 13:30:00,34.57,34.61,34.5,34.52,165700.0,22.1145,22.1401,22.0697,22.0825,165700.0
2009-06-30 14:00:00,34.52,34.61,34.5,34.6,293900.0,22.0825,22.1401,22.0697,22.1337,293900.0
2009-06-30 14:30:00,34.6,34.63,34.5,34.53,379300.0,22.1337,22.1529,22.0697,22.0889,379300.0
2009-06-30 15:00:00,34.53,34.59,34.48,34.57,496000.0,22.0889,22.1273,22.0569,22.1145,496000.0
2009-06-30 15:30:00,34.57,34.68,34.55,34.67,1116400.0,22.1145,22.1849,22.1017,22.1785,1116400.0
2009-07-01 09:30:00,34.76,35.08,34.64,35.06,451000.0,22.236,22.4407,22.1593,22.428,451000.0
2009-07-01 10:00:00,35.06,35.2,34.81,35.18,582900.0,22.428,22.5175,22.268,22.5047,582900.0
2009-07-01 10:30:00,35.19,35.24,35.02,35.03,253400.0,22.5111,22.5431,22.4024,22.4088,253400.0
2009-07-01 11:00:00,35.04,35.07,34.95,34.96,264800.0,22.4152,22.4344,22.3576,22.364,264800.0
2009-07-01 11:30:00,34.96,35.22,34.92,35.16,361200.0,22.364,22.5303,22.3384,22.4919,361200.0
2009-07-01 12:00:00,35.17,35.17,35.05,35.05,393700.0,22.4983,22.4983,22.4216,22.4216,393700.0
2009-07-01 12:30:00,35.05,35.11,34.93,35.06,289500.0,22.4216,22.4599,22.3448,22.428,289500.0
2009-07-01 13:00:00,35.05,35.08,35.0,35.07,251900.0,22.4216,22.4407,22.3896,22.4344,251900.0
2009-07-01 13:30:00,35.08,35.22,35.07,35.19,293400.0,22.4407,22.5303,22.4344,22.5111,293400.0
2009-07-01 14:00:00,35.18,35.18,35.04,35.09,283900.0,22.5047,22.5047,22.4152,22.4471,283900.0
2009-07-01 14:30:00,35.1,35.12,35.04,35.06,193000.0,22.4535,22.4663,22.4152,22.428,193000.0
2009-07-01 15:00:00,35.06,35.08,34.97,34.98,485200.0,22.428,22.4407,22.3704,22.3768,485200.0
2009-07-01 15:30:00,34.97,35.05,34.93,34.98,783200.0,22.3704,22.4216,22.3448,22.3768,783200.0
2009-07-02 09:30:00,34.71,34.71,34.09,34.2,409600.0,22.2041,22.2041,21.8074,21.8778,409600.0
2009-07-02 10:00:00,34.2,34.24,34.07,34.12,361900.0,21.8778,21.9034,21.7946,21.8266,361900.0
2009-07-02 10:30:00,34.12,34.19,34.04,34.1,284300.0,21.8266,21.8714,21.7755,21.8138,284300.0
2009-07-02 11:00:00,34.09,34.11,34.03,34.06,240800.0,21.8074,21.8202,21.7691,21.7883,240800.0
2009-07-02 11:30:00,34.06,34.07,33.91,33.94,382500.0,21.7883,21.7946,21.6923,21.7115,382500.0
2009-07-02 12:00:00,33.94,34.04,33.93,34.03,202800.0,21.7115,21.7755,21.7051,21.7691,202800.0
2009-07-02 12:30:00,34.03,34.15,34.02,34.14,153500.0,21.7691,21.8458,21.7627,21.8394,153500.0
2009-07-02 13:00:00,34.14,34.18,34.05,34.06,250500.0,21.8394,21.865,21.7819,21.7883,250500.0
2009-07-02 13:30:00,34.06,34.15,34.02,34.1,213100.0,21.7883,21.8458,21.7627,21.8138,213100.0
2009-07-02 14:00:00,34.1,34.21,34.1,34.17,170500.0,21.8138,21.8842,21.8138,21.8586,170500.0
2009-07-02 14:30:00,34.17,34.22,34.12,34.19,164200.0,21.8586,21.8906,21.8266,21.8714,164200.0
2009-07-02 15:00:00,34.21,34.25,34.03,34.06,391500.0,21.8842,21.9098,21.7691,21.7883,391500.0
2009-07-02 15:30:00,34.07,34.22,33.98,34.0,841400.0,21.7946,21.8906,21.7371,21.7499,841400.0
2009-07-06 09:30:00,33.68,33.97,33.6,33.65,567800.0,21.5452,21.7307,21.494,21.526,567800.0
2009-07-06 10:00:00,33.65,33.72,33.34,33.36,700000.0,21.526,21.5708,21.3277,21.3405,700000.0
2009-07-06 10:30:00,33.35,33.43,33.26,33.4,531400.0,21.3341,21.3852,21.2765,21.366,531400.0
2009-07-06 11:00:00,33.4,33.65,33.39,33.56,409000.0,21.366,21.526,21.3597,21.4684,409000.0
2009-07-06 11:30:00,33.56,33.6,33.45,33.47,253600.0,21.4684,21.494,21.398,21.4108,253600.0
2009-07-06 12:00:00,33.47,33.51,33.44,33.44,228400.0,21.4108,21.4364,21.3916,21.3916,228400.0
2009-07-06 12:30:00,33.44,33.5,33.39,33.48,258700.0,21.3916,21.43,21.3597,21.4172,258700.0
2009-07-06 13:00:00,33.48,33.57,33.45,33.54,359000.0,21.4172,21.4748,21.398,21.4556,359000.0
2009-07-06 13:30:00,33.54,33.54,33.49,33.5,222500.0,21.4556,21.4556,21.4236,21.43,222500.0
2009-07-06 14:00:00,33.51,33.51,33.39,33.39,357500.0,21.4364,21.4364,21.3597,21.3597,357500.0
2009-07-06 14:30:00,33.39,33.45,33.37,33.43,420000.0,21.3597,21.398,21.3469,21.3852,420000.0
2009-07-06 15:00:00,33.43,33.56,33.42,33.49,572600.0,21.3852,21.4684,21.3788,21.4236,572600.0
2009-07-06 15:30:00,33.49,33.66,33.43,33.57,1019900.0,21.4236,21.5324,21.3852,21.4748,1019900.0
2009-07-07 09:30:00,33.56,33.8,33.3,33.74,668600.0,21.4684,21.6219,21.3021,21.5835,668600.0
2009-07-07 10:00:00,33.73,33.88,33.62,33.87,531000.0,21.5772,21.6731,21.5068,21.6667,531000.0
2009-07-07 10:30:00,33.88,33.88,33.71,33.75,606100.0,21.6731,21.6731,21.5644,21.5899,606100.0
2009-07-07 11:00:00,33.75,33.77,33.71,33.72,228800.0,21.5899,21.6027,21.5644,21.5708,228800.0
2009-07-07 11:30:00,33.71,33.8,33.7,33.73,224500.0,21.5644,21.6219,21.558,21.5772,224500.0
2009-07-07 12:00:00,33.72,33.73,33.63,33.67,249200.0,21.5708,21.5772,21.5132,21.5388,249200.0
2009-07-07 12:30:00,33.67,33.7,33.61,33.69,180900.0,21.5388,21.558,21.5004,21.5516,180900.0
2009-07-07 13:00:00,33.69,33.75,33.62,33.66,233100.0,21.5516,21.5899,21.5068,21.5324,233100.0
2009-07-07 13:30:00,33.66,33.7,33.59,33.61,206500.0,21.5324,21.558,21.4876,21.5004,206500.0
2009-07-07 14:00:00,33.61,33.64,33.52,33.64,406400.0,21.5004,21.5196,21.4428,21.5196,406400.0
2009-07-07 14:30:00,33.63,33.63,33.41,33.49,454800.0,21.5132,21.5132,21.3724,21.4236,454800.0
2009-07-07 15:00:00,33.5,33.52,33.39,33.44,482200.0,21.43,21.4428,21.3597,21.3916,482200.0
2009-07-07 15:30:00,33.43,33.57,33.43,33.47,913400.0,21.3852,21.4748,21.3852,21.4108,913400.0
2009-07-08 09:30:00,33.04,33.93,33.04,33.51,553100.0,21.1358,21.7051,21.1358,21.4364,553100.0
2009-07-08 10:00:00,33.51,33.64,33.37,33.43,477700.0,21.4364,21.5196,21.3469,21.3852,477700.0
2009-07-08 10:30:00,33.43,33.49,33.37,33.4,308300.0,21.3852,21.4236,21.3469,21.366,308300.0
2009-07-08 11:00:00,33.39,33.49,33.25,33.3,347500.0,21.3597,21.4236,21.2701,21.3021,347500.0
2009-07-08 11:30:00,33.31,33.53,33.29,33.42,404000.0,21.3085,21.4492,21.2957,21.3788,404000.0
2009-07-08 12:00:00,33.42,33.51,33.36,33.41,189600.0,21.3788,21.4364,21.3405,21.3724,189600.0
2009-07-08 12:30:00,33.42,33.51,33.4,33.5,232200.0,21.3788,21.4364,21.366,21.43,232200.0
2009-07-08 13:00:00,33.5,33.56,33.37,33.37,268200.0,21.43,21.4684,21.3469,21.3469,268200.0
2009-07-08 13:30:00,33.37,33.4,33.3,33.33,148600.0,21.3469,21.366,21.3021,21.3213,148600.0
2009-07-08 14:00:00,33.33,33.36,33.24,33.32,271300.0,21.3213,21.3405,21.2637,21.3149,271300.0
2009-07-08 14:30:00,33.32,33.46,33.23,33.39,326000.0,21.3149,21.4044,21.2573,21.3597,326000.0
2009-07-08 15:00:00,33.4,33.45,33.29,33.35,678200.0,21.366,21.398,21.2957,21.3341,678200.0
2009-07-08 15:30:00,33.34,33.49,33.3,33.42,1126300.0,21.3277,21.4236,21.3021,21.3788,1126300.0
2009-07-09 09:30:00,33.5,33.58,33.12,33.2,289800.0,21.43,21.4812,21.1869,21.2381,289800.0
2009-07-09 10:00:00,33.19,33.21,33.0,33.03,328600.0,21.2317,21.2445,21.1102,21.1294,328600.0
2009-07-09 10:30:00,33.02,33.14,32.98,33.07,396500.0,21.123,21.1997,21.0974,21.1549,396500.0
2009-07-09 11:00:00,33.06,33.06,32.9,33.0,485700.0,21.1486,21.1486,21.0462,21.1102,485700.0
2009-07-09 11:30:00,33.0,33.04,32.91,32.91,684900.0,21.1102,21.1358,21.0526,21.0526,684900.0
2009-07-09 12:00:00,32.91,32.96,32.89,32.92,200000.0,21.0526,21.0846,21.0398,21.059,200000.0
2009-07-09 12:30:00,32.91,33.0,32.88,32.94,288400.0,21.0526,21.1102,21.0334,21.0718,288400.0
2009-07-09 13:00:00,32.95,33.03,32.89,32.95,394400.0,21.0782,21.1294,21.0398,21.0782,394400.0
2009-07-09 13:30:00,32.95,33.01,32.91,32.98,230700.0,21.0782,21.1166,21.0526,21.0974,230700.0
2009-07-09 14:00:00,32.99,33.09,32.96,33.05,331100.0,21.1038,21.1677,21.0846,21.1422,331100.0
2009-07-09 14:30:00,33.04,33.06,32.95,32.96,466900.0,21.1358,21.1486,21.0782,21.0846,466900.0
2009-07-09 15:00:00,32.96,33.08,32.9,32.95,467500.0,21.0846,21.1613,21.0462,21.0782,467500.0
2009-07-09 15:30:00,32.94,33.02,32.88,32.97,677900.0,21.0718,21.123,21.0334,21.091,677900.0
2009-07-10 09:30:00,32.85,33.3,32.75,33.09,837100.0,21.0142,21.3021,20.9502,21.1677,837100.0
2009-07-10 10:00:00,33.1,33.18,32.8,33.18,387700.0,21.1741,21.2253,20.9822,21.2253,387700.0
2009-07-10 10:30:00,33.17,33.21,33.11,33.18,364200.0,21.2189,21.2445,21.1805,21.2253,364200.0
2009-07-10 11:00:00,33.19,33.2,32.97,33.02,413500.0,21.2317,21.2381,21.091,21.123,413500.0
2009-07-10 11:30:00,33.01,33.06,32.9,32.96,290700.0,21.1166,21.1486,21.0462,21.0846,290700.0
2009-07-10 12:00:00,32.96,33.09,32.96,33.02,417900.0,21.0846,21.1677,21.0846,21.123,417900.0
2009-07-10 12:30:00,33.01,33.12,32.97,33.08,266600.0,21.1166,21.1869,21.091,21.1613,266600.0
2009-07-10 13:00:00,33.08,33.11,32.98,32.98,144800.0,21.1613,21.1805,21.0974,21.0974,144800.0
2009-07-10 13:30:00,32.97,33.08,32.97,33.0,313400.0,21.091,21.1613,21.091,21.1102,313400.0
2009-07-10 14:00:00,33.0,33.02,32.89,32.95,317800.0,21.1102,21.123,21.0398,21.0782,317800.0
2009-07-10 14:30:00,32.95,33.03,32.92,32.97,259500.0,21.0782,21.1294,21.059,21.091,259500.0
2009-07-10 15:00:00,32.97,33.92,32.95,33.41,5374700.0,21.091,21.6987,21.0782,21.3724,5374700.0
2009-07-10 15:30:00,33.41,33.43,33.13,33.32,4052600.0,21.3724,21.3852,21.1933,21.3149,4052600.0
2009-07-13 09:30:00,33.39,33.45,32.68,32.68,2099000.0,21.3597,21.398,20.9055,20.9055,2099000.0
2009-07-13 10:00:00,32.69,32.77,32.19,32.4,1573500.0,20.9119,20.963,20.592,20.7263,1573500.0
2009-07-13 10:30:00,32.42,32.85,32.42,32.73,1289500.0,20.7391,21.0142,20.7391,20.9374,1289500.0
2009-07-13 11:00:00,32.73,32.79,32.6,32.62,443700.0,20.9374,20.9758,20.8543,20.8671,443700.0
2009-07-13 11:30:00,32.61,33.14,32.61,33.09,1133500.0,20.8607,21.1997,20.8607,21.1677,1133500.0
2009-07-13 12:00:00,33.1,33.14,33.0,33.03,481600.0,21.1741,21.1997,21.1102,21.1294,481600.0
2009-07-13 12:30:00,33.04,33.18,33.02,33.03,693400.0,21.1358,21.2253,21.123,21.1294,693400.0
2009-07-13 13:00:00,33.03,33.25,33.03,33.16,541800.0,21.1294,21.2701,21.1294,21.2125,541800.0
2009-07-13 13:30:00,33.15,33.17,33.03,33.03,420000.0,21.2061,21.2189,21.1294,21.1294,420000.0
2009-07-13 14:00:00,33.03,33.1,32.98,33.04,583800.0,21.1294,21.1741,21.0974,21.1358,583800.0
2009-07-13 14:30:00,33.03,33.12,33.02,33.1,505300.0,21.1294,21.1869,21.123,21.1741,505300.0
2009-07-13 15:00:00,33.1,33.12,32.9,32.92,779300.0,21.1741,21.1869,21.0462,21.059,779300.0
2009-07-13 15:30:00,32.91,32.97,32.85,32.94,2044800.0,21.0526,21.091,21.0142,21.0718,2044800.0
2009-07-14 09:30:00,32.81,33.12,32.71,32.82,919300.0,20.9886,21.1869,20.9247,20.995,919300.0
2009-07-14 10:00:00,32.82,32.99,32.82,32.9,779700.0,20.995,21.1038,20.995,21.0462,779700.0
2009-07-14 10:30:00,32.9,32.9,32.63,32.67,745500.0,21.0462,21.0462,20.8735,20.8991,745500.0
2009-07-14 11:00:00,32.67,32.75,32.6,32.68,906900.0,20.8991,20.9502,20.8543,20.9055,906900.0
2009-07-14 11:30:00,32.68,32.86,32.64,32.82,449900.0,20.9055,21.0206,20.8799,20.995,449900.0
2009-07-14 12:00:00,32.8,32.9,32.76,32.79,1356600.0,20.9822,21.0462,20.9566,20.9758,1356600.0
2009-07-14 12:30:00,32.79,32.82,32.68,32.77,321600.0,20.9758,20.995,20.9055,20.963,321600.0
2009-07-14 13:00:00,32.77,32.82,32.71,32.77,257200.0,20.963,20.995,20.9247,20.963,257200.0
2009-07-14 13:30:00,32.76,32.85,32.75,32.85,246200.0,20.9566,21.0142,20.9502,21.0142,246200.0
2009-07-14 14:00:00,32.84,32.85,32.76,32.81,601900.0,21.0078,21.0142,20.9566,20.9886,601900.0
2009-07-14 14:30:00,32.81,32.92,32.77,32.85,667400.0,20.9886,21.059,20.963,21.0142,667400.0
2009-07-14 15:00:00,32.85,32.9,32.8,32.82,675000.0,21.0142,21.0462,20.9822,20.995,675000.0
2009-07-14 15:30:00,32.82,32.9,32.78,32.87,1351000.0,20.995,21.0462,20.9694,21.027,1351000.0
2009-07-15 09:30:00,33.01,33.34,32.63,32.74,1040400.0,21.1166,21.3277,20.8735,20.9438,1040400.0
2009-07-15 10:00:00,32.73,32.9,32.66,32.86,475600.0,20.9374,21.0462,20.8927,21.0206,475600.0
2009-07-15 10:30:00,32.86,33.06,32.83,33.01,668400.0,21.0206,21.1486,21.0014,21.1166,668400.0
2009-07-15 11:00:00,33.0,33.18,32.99,33.15,400300.0,21.1102,21.2253,21.1038,21.2061,400300.0
2009-07-15 11:30:00,33.14,33.19,33.04,33.05,384600.0,21.1997,21.2317,21.1358,21.1422,384600.0
2009-07-15 12:00:00,33.06,33.21,33.01,33.21,190800.0,21.1486,21.2445,21.1166,21.2445,190800.0
2009-07-15 12:30:00,33.2,33.28,33.2,33.23,271700.0,21.2381,21.2893,21.2381,21.2573,271700.0
2009-07-15 13:00:00,33.24,33.27,33.14,33.26,250000.0,21.2637,21.2829,21.1997,21.2765,250000.0
2009-07-15 13:30:00,33.26,33.35,33.24,33.33,256500.0,21.2765,21.3341,21.2637,21.3213,256500.0
2009-07-15 14:00:00,33.33,33.44,33.28,33.4,407500.0,21.3213,21.3916,21.2893,21.366,407500.0
2009-07-15 14:30:00,33.4,33.5,33.37,33.47,531700.0,21.366,21.43,21.3469,21.4108,531700.0
2009-07-15 15:00:00,33.48,33.53,33.37,33.43,570000.0,21.4172,21.4492,21.3469,21.3852,570000.0
2009-07-15 15:30:00,33.43,33.56,33.39,33.5,1223700.0,21.3852,21.4684,21.3597,21.43,1223700.0
2009-07-16 09:30:00,33.37,33.72,33.37,33.7,447700.0,21.3469,21.5708,21.3469,21.558,447700.0
2009-07-16 10:00:00,33.69,33.75,33.6,33.7,571200.0,21.5516,21.5899,21.494,21.558,571200.0
2009-07-16 10:30:00,33.71,33.78,33.68,33.75,389600.0,21.5644,21.6091,21.5452,21.5899,389600.0
2009-07-16 11:00:00,33.75,33.77,33.68,33.7,394600.0,21.5899,21.6027,21.5452,21.558,394600.0
2009-07-16 11:30:00,33.7,33.84,33.67,33.78,372400.0,21.558,21.6475,21.5388,21.6091,372400.0
2009-07-16 12:00:00,33.79,33.83,33.74,33.75,183600.0,21.6155,21.6411,21.5835,21.5899,183600.0
2009-07-16 12:30:00,33.75,33.84,33.73,33.79,306700.0,21.5899,21.6475,21.5772,21.6155,306700.0
2009-07-16 13:00:00,33.79,33.8,33.66,33.69,211200.0,21.6155,21.6219,21.5324,21.5516,211200.0
2009-07-16 13:30:00,33.68,33.73,33.63,33.73,189200.0,21.5452,21.5772,21.5132,21.5772,189200.0
2009-07-16 14:00:00,33.73,33.8,33.69,33.75,271600.0,21.5772,21.6219,21.5516,21.5899,271600.0
2009-07-16 14:30:00,33.75,33.79,33.73,33.73,428700.0,21.5899,21.6155,21.5772,21.5772,428700.0
2009-07-16 15:00:00,33.73,33.89,33.72,33.88,607100.0,21.5772,21.6795,21.5708,21.6731,607100.0
2009-07-16 15:30:00,33.89,33.91,33.74,33.77,1177800.0,21.6795,21.6923,21.5835,21.6027,1177800.0
2009-07-17 09:30:00,33.71,33.71,33.22,33.3,1224800.0,21.5644,21.5644,21.2509,21.3021,1224800.0
2009-07-17 10:00:00,33.29,33.62,33.28,33.6,322100.0,21.2957,21.5068,21.2893,21.494,322100.0
2009-07-17 10:30:00,33.59,33.71,33.59,33.62,336100.0,21.4876,21.5644,21.4876,21.5068,336100.0
2009-07-17 11:00:00,33.62,33.73,33.61,33.69,257900.0,21.5068,21.5772,21.5004,21.5516,257900.0
2009-07-17 11:30:00,33.69,33.69,33.57,33.58,184000.0,21.5516,21.5516,21.4748,21.4812,184000.0
2009-07-17 12:00:00,33.58,33.65,33.57,33.58,165300.0,21.4812,21.526,21.4748,21.4812,165300.0
2009-07-17 12:30:00,33.59,33.59,33.5,33.55,178300.0,21.4876,21.4876,21.43,21.462,178300.0
2009-07-17 13:00:00,33.56,33.6,33.5,33.5,129900.0,21.4684,21.494,21.43,21.43,129900.0
2009-07-17 13:30:00,33.5,33.6,33.49,33.51,158400.0,21.43,21.494,21.4236,21.4364,158400.0
2009-07-17 14:00:00,33.51,33.52,33.42,33.5,161200.0,21.4364,21.4428,21.3788,21.43,161200.0
2009-07-17 14:30:00,33.49,33.5,33.41,33.46,206100.0,21.4236,21.43,21.3724,21.4044,206100.0
2009-07-17 15:00:00,33.46,33.48,33.4,33.44,165600.0,21.4044,21.4172,21.366,21.3916,165600.0
2009-07-17 15:30:00,33.43,33.51,33.33,33.5,717900.0,21.3852,21.4364,21.3213,21.43,717900.0
2009-07-20 09:30:00,33.76,33.93,33.34,33.36,709100.0,21.5963,21.7051,21.3277,21.3405,709100.0
2009-07-20 10:00:00,33.37,33.39,33.25,33.26,685900.0,21.3469,21.3597,21.2701,21.2765,685900.0
2009-07-20 10:30:00,33.26,33.35,33.14,33.33,435900.0,21.2765,21.3341,21.1997,21.3213,435900.0
2009-07-20 11:00:00,33.32,33.5,33.28,33.5,346800.0,21.3149,21.43,21.2893,21.43,346800.0
2009-07-20 11:30:00,33.49,33.54,33.46,33.49,221600.0,21.4236,21.4556,21.4044,21.4236,221600.0
2009-07-20 12:00:00,33.48,33.58,33.48,33.58,299900.0,21.4172,21.4812,21.4172,21.4812,299900.0
2009-07-20 12:30:00,33.58,33.59,33.52,33.56,125600.0,21.4812,21.4876,21.4428,21.4684,125600.0
2009-07-20 13:00:00,33.55,33.56,33.46,33.46,531800.0,21.462,21.4684,21.4044,21.4044,531800.0
2009-07-20 13:30:00,33.45,33.61,33.39,33.6,449800.0,21.398,21.5004,21.3597,21.494,449800.0
2009-07-20 14:00:00,33.59,33.64,33.5,33.53,386800.0,21.4876,21.5196,21.43,21.4492,386800.0
2009-07-20 14:30:00,33.52,33.57,33.51,33.56,289500.0,21.4428,21.4748,21.4364,21.4684,289500.0
2009-07-20 15:00:00,33.55,33.76,33.54,33.74,554500.0,21.462,21.5963,21.4556,21.5835,554500.0
2009-07-20 15:30:00,33.73,33.75,33.6,33.69,806800.0,21.5772,21.5899,21.494,21.5516,806800.0
2009-07-21 09:30:00,34.11,34.39,33.96,34.29,1033400.0,21.8202,21.9994,21.7243,21.9354,1033400.0
2009-07-21 10:00:00,34.29,34.33,34.14,34.29,585200.0,21.9354,21.961,21.8394,21.9354,585200.0
2009-07-21 10:30:00,34.28,34.33,34.11,34.13,377900.0,21.929,21.961,21.8202,21.833,377900.0
2009-07-21 11:00:00,34.13,34.22,34.11,34.2,336800.0,21.833,21.8906,21.8202,21.8778,336800.0
2009-07-21 11:30:00,34.19,34.35,34.19,34.28,317400.0,21.8714,21.9738,21.8714,21.929,317400.0
2009-07-21 12:00:00,34.28,34.3,34.26,34.29,298600.0,21.929,21.9418,21.9162,21.9354,298600.0
2009-07-21 12:30:00,34.28,34.35,34.26,34.31,410100.0,21.929,21.9738,21.9162,21.9482,410100.0
2009-07-21 13:00:00,34.31,34.31,34.24,34.29,249600.0,21.9482,21.9482,21.9034,21.9354,249600.0
2009-07-21 13:30:00,34.29,34.35,34.28,34.31,341400.0,21.9354,21.9738,21.929,21.9482,341400.0
2009-07-21 14:00:00,34.31,34.32,34.25,34.3,257500.0,21.9482,21.9546,21.9098,21.9418,257500.0
2009-07-21 14:30:00,34.29,34.33,34.25,34.33,318700.0,21.9354,21.961,21.9098,21.961,318700.0
2009-07-21 15:00:00,34.33,34.5,34.33,34.49,631100.0,21.961,22.0697,21.961,22.0633,631100.0
2009-07-21 15:30:00,34.5,34.53,34.35,34.45,1045100.0,22.0697,22.0889,21.9738,22.0377,1045100.0
2009-07-22 09:30:00,34.85,34.87,34.18,34.25,1935900.0,22.2936,22.3064,21.865,21.9098,1935900.0
2009-07-22 10:00:00,34.25,34.55,34.25,34.5,1079800.0,21.9098,22.1017,21.9098,22.0697,1079800.0
2009-07-22 10:30:00,34.49,34.52,34.4,34.45,651000.0,22.0633,22.0825,22.0058,22.0377,651000.0
2009-07-22 11:00:00,34.45,34.6,34.42,34.48,815800.0,22.0377,22.1337,22.0185,22.0569,815800.0
2009-07-22 11:30:00,34.47,34.48,34.3,34.34,387000.0,22.0505,22.0569,21.9418,21.9674,387000.0
2009-07-22 12:00:00,34.33,34.4,34.25,34.39,326500.0,21.961,22.0058,21.9098,21.9994,326500.0
2009-07-22 12:30:00,34.39,34.49,34.35,34.36,195500.0,21.9994,22.0633,21.9738,21.9802,195500.0
2009-07-22 13:00:00,34.36,34.41,34.26,34.28,326200.0,21.9802,22.0121,21.9162,21.929,326200.0
2009-07-22 13:30:00,34.28,34.36,34.24,34.33,434100.0,21.929,21.9802,21.9034,21.961,434100.0
2009-07-22 14:00:00,34.33,34.35,34.09,34.18,465900.0,21.961,21.9738,21.8074,21.865,465900.0
2009-07-22 14:30:00,34.18,34.24,34.1,34.19,317000.0,21.865,21.9034,21.8138,21.8714,317000.0
2009-07-22 15:00:00,34.19,34.23,33.78,33.85,845700.0,21.8714,21.897,21.6091,21.6539,845700.0
2009-07-22 15:30:00,33.86,33.95,33.78,33.81,1624100.0,21.6603,21.7179,21.6091,21.6283,1624100.0
2009-07-23 09:30:00,34.06,34.15,33.8,33.9,739400.0,21.7883,21.8458,21.6219,21.6859,739400.0
2009-07-23 10:00:00,33.91,34.15,33.88,34.14,736400.0,21.6923,21.8458,21.6731,21.8394,736400.0
2009-07-23 10:30:00,34.14,34.35,34.13,34.27,585600.0,21.8394,21.9738,21.833,21.9226,585600.0
2009-07-23 11:00:00,34.26,34.53,34.22,34.51,488300.0,21.9162,22.0889,21.8906,22.0761,488300.0
2009-07-23 11:30:00,34.51,34.54,34.4,34.41,367000.0,22.0761,22.0953,22.0058,22.0121,367000.0
2009-07-23 12:00:00,34.42,34.52,34.38,34.51,189800.0,22.0185,22.0825,21.993,22.0761,189800.0
2009-07-23 12:30:00,34.51,34.54,34.42,34.53,283700.0,22.0761,22.0953,22.0185,22.0889,283700.0
2009-07-23 13:00:00,34.53,34.54,34.45,34.52,266900.0,22.0889,22.0953,22.0377,22.0825,266900.0
2009-07-23 13:30:00,34.52,34.54,34.36,34.37,241100.0,22.0825,22.0953,21.9802,21.9866,241100.0
2009-07-23 14:00:00,34.37,34.41,34.31,34.32,262600.0,21.9866,22.0121,21.9482,21.9546,262600.0
2009-07-23 14:30:00,34.33,34.42,34.29,34.37,343400.0,21.961,22.0185,21.9354,21.9866,343400.0
2009-07-23 15:00:00,34.37,34.47,34.27,34.29,498000.0,21.9866,22.0505,21.9226,21.9354,498000.0
2009-07-23 15:30:00,34.3,34.37,34.18,34.25,938700.0,21.9418,21.9866,21.865,21.9098,938700.0
2009-07-24 09:30:00,34.14,34.25,33.82,33.94,707700.0,21.8394,21.9098,21.6347,21.7115,707700.0
2009-07-24 10:00:00,33.94,34.21,33.87,34.18,824400.0,21.7115,21.8842,21.6667,21.865,824400.0
2009-07-24 10:30:00,34.19,34.21,34.05,34.1,636300.0,21.8714,21.8842,21.7819,21.8138,636300.0
2009-07-24 11:00:00,34.09,34.3,34.06,34.21,707100.0,21.8074,21.9418,21.7883,21.8842,707100.0
2009-07-24 11:30:00,34.23,34.43,34.2,34.42,437100.0,21.897,22.0249,21.8778,22.0185,437100.0
2009-07-24 12:00:00,34.39,34.5,34.34,34.49,372000.0,21.9994,22.0697,21.9674,22.0633,372000.0
2009-07-24 12:30:00,34.5,34.56,34.4,34.41,280200.0,22.0697,22.1081,22.0058,22.0121,280200.0
2009-07-24 13:00:00,34.42,34.55,34.4,34.54,266300.0,22.0185,22.1017,22.0058,22.0953,266300.0
2009-07-24 13:30:00,34.56,34.76,34.55,34.69,656900.0,22.1081,22.236,22.1017,22.1913,656900.0
2009-07-24 14:00:00,34.68,34.73,34.57,34.63,506600.0,22.1849,22.2169,22.1145,22.1529,506600.0
2009-07-24 14:30:00,34.62,34.71,34.58,34.64,278100.0,22.1465,22.2041,22.1209,22.1593,278100.0
2009-07-24 15:00:00,34.65,34.72,34.61,34.69,311100.0,22.1657,22.2105,22.1401,22.1913,311100.0
2009-07-24 15:30:00,34.7,34.75,34.6,34.69,739500.0,22.1977,22.2296,22.1337,22.1913,739500.0
2009-07-27 09:30:00,34.82,35.0,34.62,34.63,562400.0,22.2744,22.3896,22.1465,22.1529,562400.0
2009-07-27 10:00:00,34.63,34.74,34.51,34.67,586100.0,22.1529,22.2233,22.0761,22.1785,586100.0
2009-07-27 10:30:00,34.67,34.76,34.62,34.75,203200.0,22.1785,22.236,22.1465,22.2296,203200.0
2009-07-27 11:00:00,34.75,34.86,34.72,34.83,181300.0,22.2296,22.3,22.2105,22.2808,181300.0
2009-07-27 11:30:00,34.83,34.93,34.82,34.88,156100.0,22.2808,22.3448,22.2744,22.3128,156100.0
2009-07-27 12:00:00,34.87,34.95,34.79,34.85,228000.0,22.3064,22.3576,22.2552,22.2936,228000.0
2009-07-27 12:30:00,34.84,34.95,34.84,34.89,163700.0,22.2872,22.3576,22.2872,22.3192,163700.0
2009-07-27 13:00:00,34.9,34.91,34.81,34.82,142600.0,22.3256,22.332,22.268,22.2744,142600.0
2009-07-27 13:30:00,34.82,35.0,34.81,34.94,249900.0,22.2744,22.3896,22.268,22.3512,249900.0
2009-07-27 14:00:00,34.95,35.0,34.86,34.91,231700.0,22.3576,22.3896,22.3,22.332,231700.0
2009-07-27 14:30:00,34.91,35.1,34.9,35.02,267200.0,22.332,22.4535,22.3256,22.4024,267200.0
2009-07-27 15:00:00,35.03,35.04,34.94,34.95,397500.0,22.4088,22.4152,22.3512,22.3576,397500.0
2009-07-27 15:30:00,34.95,35.15,34.92,35.14,1047300.0,22.3576,22.4855,22.3384,22.4791,1047300.0
2009-07-28 09:30:00,35.01,35.32,34.92,35.26,540400.0,22.396,22.5943,22.3384,22.5559,540400.0
2009-07-28 10:00:00,35.25,35.26,34.93,35.03,322100.0,22.5495,22.5559,22.3448,22.4088,322100.0
2009-07-28 10:30:00,35.03,35.06,34.94,34.98,170600.0,22.4088,22.428,22.3512,22.3768,170600.0
2009-07-28 11:00:00,34.97,34.98,34.7,34.73,303300.0,22.3704,22.3768,22.1977,22.2169,303300.0
2009-07-28 11:30:00,34.73,34.74,34.52,34.7,283300.0,22.2169,22.2233,22.0825,22.1977,283300.0
2009-07-28 12:00:00,34.7,34.76,34.67,34.7,189000.0,22.1977,22.236,22.1785,22.1977,189000.0
2009-07-28 12:30:00,34.7,34.77,34.68,34.72,159500.0,22.1977,22.2424,22.1849,22.2105,159500.0
2009-07-28 13:00:00,34.72,35.06,34.66,34.99,426000.0,22.2105,22.428,22.1721,22.3832,426000.0
2009-07-28 13:30:00,34.99,35.06,34.95,34.99,302400.0,22.3832,22.428,22.3576,22.3832,302400.0
2009-07-28 14:00:00,34.99,35.0,34.85,34.85,238100.0,22.3832,22.3896,22.2936,22.2936,238100.0
2009-07-28 14:30:00,34.86,35.0,34.83,34.84,285000.0,22.3,22.3896,22.2808,22.2872,285000.0
2009-07-28 15:00:00,34.84,34.94,34.79,34.92,444900.0,22.2872,22.3512,22.2552,22.3384,444900.0
2009-07-28 15:30:00,34.92,35.08,34.87,35.07,815300.0,22.3384,22.4407,22.3064,22.4344,815300.0
2009-07-29 09:30:00,34.99,35.07,34.78,35.02,304700.0,22.3832,22.4344,22.2488,22.4024,304700.0
2009-07-29 10:00:00,35.02,35.2,35.0,35.12,263600.0,22.4024,22.5175,22.3896,22.4663,263600.0
2009-07-29 10:30:00,35.12,35.2,34.97,35.08,340200.0,22.4663,22.5175,22.3704,22.4407,340200.0
2009-07-29 11:00:00,35.08,35.27,34.99,35.0,293000.0,22.4407,22.5623,22.3832,22.3896,293000.0
2009-07-29 11:30:00,35.0,35.01,34.89,34.97,146000.0,22.3896,22.396,22.3192,22.3704,146000.0
2009-07-29 12:00:00,34.98,34.98,34.89,34.93,112500.0,22.3768,22.3768,22.3192,22.3448,112500.0
2009-07-29 12:30:00,34.93,35.01,34.92,34.94,94700.0,22.3448,22.396,22.3384,22.3512,94700.0
2009-07-29 13:00:00,34.94,34.94,34.63,34.64,374300.0,22.3512,22.3512,22.1529,22.1593,374300.0
2009-07-29 13:30:00,34.65,34.73,34.61,34.71,256300.0,22.1657,22.2169,22.1401,22.2041,256300.0
2009-07-29 14:00:00,34.72,34.84,34.65,34.83,232300.0,22.2105,22.2872,22.1657,22.2808,232300.0
2009-07-29 14:30:00,34.83,34.87,34.72,34.72,203100.0,22.2808,22.3064,22.2105,22.2105,203100.0
2009-07-29 15:00:00,34.73,34.89,34.72,34.84,251500.0,22.2169,22.3192,22.2105,22.2872,251500.0
2009-07-29 15:30:00,34.83,34.95,34.77,34.89,834000.0,22.2808,22.3576,22.2424,22.3192,834000.0
2009-07-30 09:30:00,35.22,35.39,34.91,35.37,494000.0,22.5303,22.6391,22.332,22.6263,494000.0
2009-07-30 10:00:00,35.37,35.65,35.3,35.54,458300.0,22.6263,22.8054,22.5815,22.735,458300.0
2009-07-30 10:30:00,35.52,35.57,35.42,35.48,224400.0,22.7222,22.7542,22.6582,22.6966,224400.0
2009-07-30 11:00:00,35.49,35.53,35.39,35.4,257300.0,22.703,22.7286,22.6391,22.6455,257300.0
2009-07-30 11:30:00,35.4,35.4,35.18,35.3,421300.0,22.6455,22.6455,22.5047,22.5815,421300.0
2009-07-30 12:00:00,35.3,35.37,35.22,35.23,184000.0,22.5815,22.6263,22.5303,22.5367,184000.0
2009-07-30 12:30:00,35.23,35.35,35.23,35.34,114500.0,22.5367,22.6135,22.5367,22.6071,114500.0
2009-07-30 13:00:00,35.33,35.39,35.26,35.26,179900.0,22.6007,22.6391,22.5559,22.5559,179900.0
2009-07-30 13:30:00,35.26,35.35,35.26,35.3,206100.0,22.5559,22.6135,22.5559,22.5815,206100.0
2009-07-30 14:00:00,35.3,35.33,35.15,35.22,251900.0,22.5815,22.6007,22.4855,22.5303,251900.0
2009-07-30 14:30:00,35.22,35.27,35.21,35.25,288500.0,22.5303,22.5623,22.5239,22.5495,288500.0
2009-07-30 15:00:00,35.25,35.35,35.22,35.26,265100.0,22.5495,22.6135,22.5303,22.5559,265100.0
2009-07-30 15:30:00,35.27,35.28,34.99,35.03,919900.0,22.5623,22.5687,22.3832,22.4088,919900.0
2009-07-31 09:30:00,35.01,35.41,34.92,35.2,504700.0,22.396,22.6519,22.3384,22.5175,504700.0
2009-07-31 10:00:00,35.19,35.19,34.93,34.97,308200.0,22.5111,22.5111,22.3448,22.3704,308200.0
2009-07-31 10:30:00,34.98,35.16,34.98,35.01,192700.0,22.3768,22.4919,22.3768,22.396,192700.0
2009-07-31 11:00:00,35.01,35.19,34.95,35.1,257900.0,22.396,22.5111,22.3576,22.4535,257900.0
2009-07-31 11:30:00,35.09,35.12,35.0,35.02,135200.0,22.4471,22.4663,22.3896,22.4024,135200.0
2009-07-31 12:00:00,35.03,35.04,34.9,35.0,229400.0,22.4088,22.4152,22.3256,22.3896,229400.0
2009-07-31 12:30:00,35.0,35.01,34.9,34.99,177900.0,22.3896,22.396,22.3256,22.3832,177900.0
2009-07-31 13:00:00,34.99,35.02,34.95,35.01,187500.0,22.3832,22.4024,22.3576,22.396,187500.0
2009-07-31 13:30:00,35.01,35.03,34.94,34.96,207400.0,22.396,22.4088,22.3512,22.364,207400.0
2009-07-31 14:00:00,34.96,35.13,34.93,35.05,517500.0,22.364,22.4727,22.3448,22.4216,517500.0
2009-07-31 14:30:00,35.06,35.15,34.95,35.07,690600.0,22.428,22.4855,22.3576,22.4344,690600.0
2009-07-31 15:00:00,35.08,35.21,35.06,35.13,566200.0,22.4407,22.5239,22.428,22.4727,566200.0
2009-07-31 15:30:00,35.13,35.16,34.88,34.9,1132200.0,22.4727,22.4919,22.3128,22.3256,1132200.0
2009-08-03 09:30:00,35.33,35.63,34.63,34.69,1008000.0,22.6007,22.7926,22.1529,22.1913,1008000.0
2009-08-03 10:00:00,34.7,34.85,34.63,34.74,713900.0,22.1977,22.2936,22.1529,22.2233,713900.0
2009-08-03 10:30:00,34.74,34.95,34.65,34.67,444700.0,22.2233,22.3576,22.1657,22.1785,444700.0
2009-08-03 11:00:00,34.66,34.74,34.57,34.71,330000.0,22.1721,22.2233,22.1145,22.2041,330000.0
2009-08-03 11:30:00,34.71,34.77,34.57,34.77,278800.0,22.2041,22.2424,22.1145,22.2424,278800.0
2009-08-03 12:00:00,34.77,34.85,34.76,34.8,295400.0,22.2424,22.2936,22.236,22.2616,295400.0
2009-08-03 12:30:00,34.8,34.83,34.73,34.78,268600.0,22.2616,22.2808,22.2169,22.2488,268600.0
2009-08-03 13:00:00,34.79,34.9,34.75,34.8,163100.0,22.2552,22.3256,22.2296,22.2616,163100.0
2009-08-03 13:30:00,34.79,34.85,34.73,34.76,174600.0,22.2552,22.2936,22.2169,22.236,174600.0
2009-08-03 14:00:00,34.76,34.96,34.76,34.91,292300.0,22.236,22.364,22.236,22.332,292300.0
2009-08-03 14:30:00,34.91,34.95,34.82,34.83,260600.0,22.332,22.3576,22.2744,22.2808,260600.0
2009-08-03 15:00:00,34.82,34.99,34.82,34.92,305200.0,22.2744,22.3832,22.2744,22.3384,305200.0
2009-08-03 15:30:00,34.93,34.95,34.8,34.94,780300.0,22.3448,22.3576,22.2616,22.3512,780300.0
2009-08-04 09:30:00,34.89,34.99,34.61,34.76,390600.0,22.3192,22.3832,22.1401,22.236,390600.0
2009-08-04 10:00:00,34.77,34.94,34.72,34.88,512500.0,22.2424,22.3512,22.2105,22.3128,512500.0
2009-08-04 10:30:00,34.88,34.97,34.82,34.92,312000.0,22.3128,22.3704,22.2744,22.3384,312000.0
2009-08-04 11:00:00,34.93,35.0,34.84,34.91,324400.0,22.3448,22.3896,22.2872,22.332,324400.0
2009-08-04 11:30:00,34.92,34.97,34.85,34.88,190400.0,22.3384,22.3704,22.2936,22.3128,190400.0
2009-08-04 12:00:00,34.87,34.97,34.86,34.87,198600.0,22.3064,22.3704,22.3,22.3064,198600.0
2009-08-04 12:30:00,34.86,34.96,34.86,34.96,145300.0,22.3,22.364,22.3,22.364,145300.0
2009-08-04 13:00:00,34.96,34.98,34.87,34.97,191700.0,22.364,22.3768,22.3064,22.3704,191700.0
2009-08-04 13:30:00,34.96,34.97,34.85,34.87,164400.0,22.364,22.3704,22.2936,22.3064,164400.0
2009-08-04 14:00:00,34.87,34.9,34.83,34.89,178600.0,22.3064,22.3256,22.2808,22.3192,178600.0
2009-08-04 14:30:00,34.88,34.95,34.85,34.87,239000.0,22.3128,22.3576,22.2936,22.3064,239000.0
2009-08-04 15:00:00,34.87,34.96,34.85,34.95,304900.0,22.3064,22.364,22.2936,22.3576,304900.0
2009-08-04 15:30:00,34.95,35.04,34.9,35.04,772100.0,22.3576,22.4152,22.3256,22.4152,772100.0
2009-08-05 09:30:00,35.14,35.27,34.77,34.9,479600.0,22.4791,22.5623,22.2424,22.3256,479600.0
2009-08-05 10:00:00,34.91,34.92,34.68,34.7,416800.0,22.332,22.3384,22.1849,22.1977,416800.0
2009-08-05 10:30:00,34.7,34.73,34.5,34.62,289600.0,22.1977,22.2169,22.0697,22.1465,289600.0
2009-08-05 11:00:00,34.63,34.7,34.6,34.63,226800.0,22.1529,22.1977,22.1337,22.1529,226800.0
2009-08-05 11:30:00,34.63,34.64,34.53,34.54,203500.0,22.1529,22.1593,22.0889,22.0953,203500.0
2009-08-05 12:00:00,34.54,34.6,34.5,34.57,188200.0,22.0953,22.1337,22.0697,22.1145,188200.0
2009-08-05 12:30:00,34.56,34.57,34.5,34.51,182000.0,22.1081,22.1145,22.0697,22.0761,182000.0
2009-08-05 13:00:00,34.51,34.71,34.5,34.65,274100.0,22.0761,22.2041,22.0697,22.1657,274100.0
2009-08-05 13:30:00,34.66,34.68,34.55,34.56,170700.0,22.1721,22.1849,22.1017,22.1081,170700.0
2009-08-05 14:00:00,34.55,34.69,34.54,34.63,243300.0,22.1017,22.1913,22.0953,22.1529,243300.0
2009-08-05 14:30:00,34.64,34.74,34.64,34.69,253700.0,22.1593,22.2233,22.1593,22.1913,253700.0
2009-08-05 15:00:00,34.69,34.73,34.66,34.71,326700.0,22.1913,22.2169,22.1721,22.2041,326700.0
2009-08-05 15:30:00,34.7,34.72,34.57,34.67,1008800.0,22.1977,22.2105,22.1145,22.1785,1008800.0
2009-08-06 09:30:00,34.69,34.79,34.49,34.51,420300.0,22.1913,22.2552,22.0633,22.0761,420300.0
2009-08-06 10:00:00,34.51,34.68,34.46,34.46,420400.0,22.0761,22.1849,22.0441,22.0441,420400.0
2009-08-06 10:30:00,34.46,34.48,34.37,34.45,237600.0,22.0441,22.0569,21.9866,22.0377,237600.0
2009-08-06 11:00:00,34.44,34.58,34.4,34.55,244300.0,22.0313,22.1209,22.0058,22.1017,244300.0
2009-08-06 11:30:00,34.55,34.58,34.47,34.51,227400.0,22.1017,22.1209,22.0505,22.0761,227400.0
2009-08-06 12:00:00,34.52,34.58,34.47,34.49,182400.0,22.0825,22.1209,22.0505,22.0633,182400.0
2009-08-06 12:30:00,34.49,34.53,34.46,34.49,182100.0,22.0633,22.0889,22.0441,22.0633,182100.0
2009-08-06 13:00:00,34.49,34.51,34.43,34.45,156400.0,22.0633,22.0761,22.0249,22.0377,156400.0
2009-08-06 13:30:00,34.46,34.55,34.39,34.4,143400.0,22.0441,22.1017,21.9994,22.0058,143400.0
2009-08-06 14:00:00,34.4,34.45,34.37,34.42,258400.0,22.0058,22.0377,21.9866,22.0185,258400.0
2009-08-06 14:30:00,34.42,34.44,34.35,34.37,223400.0,22.0185,22.0313,21.9738,21.9866,223400.0
2009-08-06 15:00:00,34.36,34.42,34.34,34.36,297000.0,21.9802,22.0185,21.9674,21.9802,297000.0
2009-08-06 15:30:00,34.37,34.41,34.34,34.41,870800.0,21.9866,22.0121,21.9674,22.0121,870800.0
2009-08-07 09:30:00,34.74,34.91,34.63,34.72,416500.0,22.2233,22.332,22.1529,22.2105,416500.0
2009-08-07 10:00:00,34.71,34.71,34.57,34.7,448100.0,22.2041,22.2041,22.1145,22.1977,448100.0
2009-08-07 10:30:00,34.69,34.87,34.68,34.85,308500.0,22.1913,22.3064,22.1849,22.2936,308500.0
2009-08-07 11:00:00,34.86,34.91,34.76,34.86,225900.0,22.3,22.332,22.236,22.3,225900.0
2009-08-07 11:30:00,34.86,34.92,34.75,34.85,230200.0,22.3,22.3384,22.2296,22.2936,230200.0
2009-08-07 12:00:00,34.85,34.9,34.8,34.88,181100.0,22.2936,22.3256,22.2616,22.3128,181100.0
2009-08-07 12:30:00,34.89,34.92,34.86,34.92,205000.0,22.3192,22.3384,22.3,22.3384,205000.0
2009-08-07 13:00:00,34.93,35.01,34.91,35.0,411300.0,22.3448,22.396,22.332,22.3896,411300.0
2009-08-07 13:30:00,35.0,35.06,35.0,35.04,197800.0,22.3896,22.428,22.3896,22.4152,197800.0
2009-08-07 14:00:00,35.03,35.04,34.92,34.94,218800.0,22.4088,22.4152,22.3384,22.3512,218800.0
2009-08-07 14:30:00,34.94,34.96,34.92,34.95,192600.0,22.3512,22.364,22.3384,22.3576,192600.0
2009-08-07 15:00:00,34.95,35.04,34.94,35.04,396000.0,22.3576,22.4152,22.3512,22.4152,396000.0
2009-08-07 15:30:00,35.04,35.04,34.88,34.89,967600.0,22.4152,22.4152,22.3128,22.3192,967600.0
2009-08-10 09:30:00,33.97,34.0,33.68,33.9,2242500.0,21.7307,21.7499,21.5452,21.6859,2242500.0
2009-08-10 10:00:00,33.9,33.92,33.7,33.81,776100.0,21.6859,21.6987,21.558,21.6283,776100.0
2009-08-10 10:30:00,33.81,33.91,33.73,33.78,805400.0,21.6283,21.6923,21.5772,21.6091,805400.0
2009-08-10 11:00:00,33.78,33.88,33.75,33.84,419900.0,21.6091,21.6731,21.5899,21.6475,419900.0
2009-08-10 11:30:00,33.85,33.91,33.84,33.88,398900.0,21.6539,21.6923,21.6475,21.6731,398900.0
2009-08-10 12:00:00,33.88,33.9,33.85,33.86,566400.0,21.6731,21.6859,21.6539,21.6603,566400.0
2009-08-10 12:30:00,33.87,33.94,33.84,33.89,410600.0,21.6667,21.7115,21.6475,21.6795,410600.0
2009-08-10 13:00:00,33.9,33.9,33.83,33.87,385300.0,21.6859,21.6859,21.6411,21.6667,385300.0
2009-08-10 13:30:00,33.87,33.88,33.8,33.85,241300.0,21.6667,21.6731,21.6219,21.6539,241300.0
2009-08-10 14:00:00,33.85,33.85,33.73,33.73,231500.0,21.6539,21.6539,21.5772,21.5772,231500.0
2009-08-10 14:30:00,33.73,33.78,33.68,33.76,479200.0,21.5772,21.6091,21.5452,21.5963,479200.0
2009-08-10 15:00:00,33.77,33.8,33.68,33.68,429900.0,21.6027,21.6219,21.5452,21.5452,429900.0
2009-08-10 15:30:00,33.68,33.81,33.68,33.81,1608000.0,21.5452,21.6283,21.5452,21.6283,1608000.0
2009-08-11 09:30:00,33.94,34.03,33.64,33.99,761500.0,21.7115,21.7691,21.5196,21.7435,761500.0
2009-08-11 10:00:00,33.99,34.02,33.75,33.75,388700.0,21.7435,21.7627,21.5899,21.5899,388700.0
2009-08-11 10:30:00,33.75,33.76,33.64,33.69,420700.0,21.5899,21.5963,21.5196,21.5516,420700.0
2009-08-11 11:00:00,33.68,33.69,33.66,33.68,284000.0,21.5452,21.5516,21.5324,21.5452,284000.0
2009-08-11 11:30:00,33.68,33.75,33.67,33.7,498700.0,21.5452,21.5899,21.5388,21.558,498700.0
2009-08-11 12:00:00,33.7,33.78,33.69,33.74,270300.0,21.558,21.6091,21.5516,21.5835,270300.0
2009-08-11 12:30:00,33.75,33.76,33.66,33.66,302300.0,21.5899,21.5963,21.5324,21.5324,302300.0
2009-08-11 13:00:00,33.66,33.69,33.59,33.59,408200.0,21.5324,21.5516,21.4876,21.4876,408200.0
2009-08-11 13:30:00,33.59,33.62,33.53,33.6,371600.0,21.4876,21.5068,21.4492,21.494,371600.0
2009-08-11 14:00:00,33.6,33.71,33.6,33.66,397100.0,21.494,21.5644,21.494,21.5324,397100.0
2009-08-11 14:30:00,33.66,33.71,33.65,33.67,329500.0,21.5324,21.5644,21.526,21.5388,329500.0
2009-08-11 15:00:00,33.67,33.74,33.66,33.74,392500.0,21.5388,21.5835,21.5324,21.5835,392500.0
2009-08-11 15:30:00,33.74,33.75,33.63,33.65,956200.0,21.5835,21.5899,21.5132,21.526,956200.0
2009-08-12 09:30:00,33.4,33.42,33.05,33.34,772200.0,21.6839,21.6969,21.4567,21.6449,772200.0
2009-08-12 10:00:00,33.34,33.42,33.33,33.38,493700.0,21.6449,21.6969,21.6384,21.6709,493700.0
2009-08-12 10:30:00,33.39,33.39,33.17,33.19,570300.0,21.6774,21.6774,21.5346,21.5475,570300.0
2009-08-12 11:00:00,33.19,33.2,33.1,33.12,491000.0,21.5475,21.554,21.4891,21.5021,491000.0
2009-08-12 11:30:00,33.11,33.12,33.02,33.02,436500.0,21.4956,21.5021,21.4372,21.4372,436500.0
2009-08-12 12:00:00,33.02,33.08,33.02,33.05,599000.0,21.4372,21.4761,21.4372,21.4567,599000.0
2009-08-12 12:30:00,33.05,33.18,33.03,33.18,371500.0,21.4567,21.5411,21.4437,21.5411,371500.0
2009-08-12 13:00:00,33.18,33.18,33.12,33.13,339300.0,21.5411,21.5411,21.5021,21.5086,339300.0
2009-08-12 13:30:00,33.12,33.12,33.05,33.07,310200.0,21.5021,21.5021,21.4567,21.4696,310200.0
2009-08-12 14:00:00,33.07,33.12,33.01,33.02,374300.0,21.4696,21.5021,21.4307,21.4372,374300.0
2009-08-12 14:30:00,33.03,33.17,33.0,33.17,629900.0,21.4437,21.5346,21.4242,21.5346,629900.0
2009-08-12 15:00:00,33.17,33.2,33.07,33.13,508900.0,21.5346,21.554,21.4696,21.5086,508900.0
2009-08-12 15:30:00,33.13,33.16,32.9,32.9,1232100.0,21.5086,21.5281,21.3593,21.3593,1232100.0
2009-08-13 09:30:00,32.98,33.15,32.39,32.39,934800.0,21.4112,21.5216,21.0282,21.0282,934800.0
2009-08-13 10:00:00,32.4,32.7,32.39,32.67,573000.0,21.0347,21.2294,21.0282,21.21,573000.0
2009-08-13 10:30:00,32.68,32.85,32.62,32.79,397800.0,21.2164,21.3268,21.1775,21.2879,397800.0
2009-08-13 11:00:00,32.79,32.84,32.6,32.69,311500.0,21.2879,21.3203,21.1645,21.2229,311500.0
2009-08-13 11:30:00,32.7,32.78,32.61,32.66,346500.0,21.2294,21.2814,21.171,21.2035,346500.0
2009-08-13 12:00:00,32.64,32.85,32.61,32.84,206500.0,21.1905,21.3268,21.171,21.3203,206500.0
2009-08-13 12:30:00,32.84,32.85,32.78,32.81,337700.0,21.3203,21.3268,21.2814,21.3008,337700.0
2009-08-13 13:00:00,32.82,32.98,32.75,32.79,422100.0,21.3073,21.4112,21.2619,21.2879,422100.0
2009-08-13 13:30:00,32.79,32.8,32.67,32.72,186700.0,21.2879,21.2944,21.21,21.2424,186700.0
2009-08-13 14:00:00,32.73,32.76,32.65,32.71,215700.0,21.2489,21.2684,21.197,21.2359,215700.0
2009-08-13 14:30:00,32.71,32.8,32.69,32.7,273600.0,21.2359,21.2944,21.2229,21.2294,273600.0
2009-08-13 15:00:00,32.69,32.89,32.67,32.78,466200.0,21.2229,21.3528,21.21,21.2814,466200.0
2009-08-13 15:30:00,32.78,32.91,32.7,32.88,1060100.0,21.2814,21.3658,21.2294,21.3463,1060100.0
2009-08-14 09:30:00,32.91,32.97,32.68,32.72,414900.0,21.3658,21.4047,21.2164,21.2424,414900.0
2009-08-14 10:00:00,32.73,32.73,32.42,32.5,407900.0,21.2489,21.2489,21.0476,21.0996,407900.0
2009-08-14 10:30:00,32.49,32.61,32.47,32.58,222500.0,21.0931,21.171,21.0801,21.1515,222500.0
2009-08-14 11:00:00,32.59,32.61,32.45,32.46,236500.0,21.158,21.171,21.0671,21.0736,236500.0
2009-08-14 11:30:00,32.46,32.59,32.4,32.55,203400.0,21.0736,21.158,21.0347,21.132,203400.0
2009-08-14 12:00:00,32.55,32.61,32.5,32.51,117500.0,21.132,21.171,21.0996,21.1061,117500.0
2009-08-14 12:30:00,32.5,32.64,32.45,32.63,141400.0,21.0996,21.1905,21.0671,21.184,141400.0
2009-08-14 13:00:00,32.63,32.64,32.54,32.55,118900.0,21.184,21.1905,21.1256,21.132,118900.0
2009-08-14 13:30:00,32.55,32.55,32.45,32.54,122700.0,21.132,21.132,21.0671,21.1256,122700.0
2009-08-14 14:00:00,32.53,32.58,32.5,32.53,141000.0,21.1191,21.1515,21.0996,21.1191,141000.0
2009-08-14 14:30:00,32.53,32.62,32.5,32.6,145800.0,21.1191,21.1775,21.0996,21.1645,145800.0
2009-08-14 15:00:00,32.59,32.72,32.59,32.65,321100.0,21.158,21.2424,21.158,21.197,321100.0
2009-08-14 15:30:00,32.64,32.87,32.64,32.87,728600.0,21.1905,21.3398,21.1905,21.3398,728600.0
2009-08-17 09:30:00,32.73,32.88,32.48,32.51,493400.0,21.2489,21.3463,21.0866,21.1061,493400.0
2009-08-17 10:00:00,32.49,32.81,32.45,32.8,450600.0,21.0931,21.3008,21.0671,21.2944,450600.0
2009-08-17 10:30:00,32.81,32.87,32.65,32.69,295800.0,21.3008,21.3398,21.197,21.2229,295800.0
2009-08-17 11:00:00,32.69,32.94,32.67,32.89,488100.0,21.2229,21.3852,21.21,21.3528,488100.0
2009-08-17 11:30:00,32.9,32.93,32.81,32.87,166400.0,21.3593,21.3787,21.3008,21.3398,166400.0
2009-08-17 12:00:00,32.86,32.87,32.73,32.76,118900.0,21.3333,21.3398,21.2489,21.2684,118900.0
2009-08-17 12:30:00,32.77,32.77,32.7,32.76,133700.0,21.2749,21.2749,21.2294,21.2684,133700.0
2009-08-17 13:00:00,32.76,32.77,32.7,32.74,120800.0,21.2684,21.2749,21.2294,21.2554,120800.0
2009-08-17 13:30:00,32.74,32.75,32.67,32.72,263200.0,21.2554,21.2619,21.21,21.2424,263200.0
2009-08-17 14:00:00,32.72,32.73,32.67,32.72,247300.0,21.2424,21.2489,21.21,21.2424,247300.0
2009-08-17 14:30:00,32.72,32.74,32.65,32.71,212900.0,21.2424,21.2554,21.197,21.2359,212900.0
2009-08-17 15:00:00,32.72,32.78,32.7,32.76,225100.0,21.2424,21.2814,21.2294,21.2684,225100.0
2009-08-17 15:30:00,32.76,32.79,32.68,32.71,564600.0,21.2684,21.2879,21.2164,21.2359,564600.0
2009-08-18 09:30:00,32.23,32.67,32.23,32.63,719100.0,20.9243,21.21,20.9243,21.184,719100.0
2009-08-18 10:00:00,32.62,32.82,32.59,32.79,467000.0,21.1775,21.3073,21.158,21.2879,467000.0
2009-08-18 10:30:00,32.78,32.89,32.74,32.84,317100.0,21.2814,21.3528,21.2554,21.3203,317100.0
2009-08-18 11:00:00,32.83,32.95,32.81,32.89,441400.0,21.3138,21.3917,21.3008,21.3528,441400.0
2009-08-18 11:30:00,32.89,33.0,32.88,32.99,241000.0,21.3528,21.4242,21.3463,21.4177,241000.0
2009-08-18 12:00:00,32.98,33.01,32.92,32.92,187800.0,21.4112,21.4307,21.3723,21.3723,187800.0
2009-08-18 12:30:00,32.92,33.0,32.9,32.96,170300.0,21.3723,21.4242,21.3593,21.3982,170300.0
2009-08-18 13:00:00,32.95,32.99,32.89,32.91,204900.0,21.3917,21.4177,21.3528,21.3658,204900.0
2009-08-18 13:30:00,32.92,32.92,32.78,32.84,179500.0,21.3723,21.3723,21.2814,21.3203,179500.0
2009-08-18 14:00:00,32.84,32.88,32.84,32.88,148300.0,21.3203,21.3463,21.3203,21.3463,148300.0
2009-08-18 14:30:00,32.88,32.9,32.8,32.82,257800.0,21.3463,21.3593,21.2944,21.3073,257800.0
2009-08-18 15:00:00,32.81,32.91,32.81,32.85,343600.0,21.3008,21.3658,21.3008,21.3268,343600.0
2009-08-18 15:30:00,32.85,32.86,32.79,32.8,941100.0,21.3268,21.3333,21.2879,21.2944,941100.0
2009-08-19 09:30:00,32.34,32.74,32.34,32.66,681800.0,20.9957,21.2554,20.9957,21.2035,681800.0
2009-08-19 10:00:00,32.67,32.71,32.54,32.54,328200.0,21.21,21.2359,21.1256,21.1256,328200.0
2009-08-19 10:30:00,32.55,32.57,32.5,32.56,417600.0,21.132,21.145,21.0996,21.1385,417600.0
2009-08-19 11:00:00,32.56,32.63,32.53,32.59,329300.0,21.1385,21.184,21.1191,21.158,329300.0
2009-08-19 11:30:00,32.58,32.8,32.58,32.78,334900.0,21.1515,21.2944,21.1515,21.2814,334900.0
2009-08-19 12:00:00,32.79,32.94,32.67,32.87,513900.0,21.2879,21.3852,21.21,21.3398,513900.0
2009-08-19 12:30:00,32.87,32.88,32.72,32.86,293500.0,21.3398,21.3463,21.2424,21.3333,293500.0
2009-08-19 13:00:00,32.87,32.92,32.76,32.85,255800.0,21.3398,21.3723,21.2684,21.3268,255800.0
2009-08-19 13:30:00,32.85,32.93,32.76,32.88,285900.0,21.3268,21.3787,21.2684,21.3463,285900.0
2009-08-19 14:00:00,32.87,32.91,32.87,32.9,272400.0,21.3398,21.3658,21.3398,21.3593,272400.0
2009-08-19 14:30:00,32.9,32.95,32.88,32.9,344800.0,21.3593,21.3917,21.3463,21.3593,344800.0
2009-08-19 15:00:00,32.9,32.94,32.87,32.92,594100.0,21.3593,21.3852,21.3398,21.3723,594100.0
2009-08-19 15:30:00,32.92,32.95,32.87,32.95,1003200.0,21.3723,21.3917,21.3398,21.3917,1003200.0
2009-08-20 09:30:00,33.04,33.19,32.82,33.11,520300.0,21.4502,21.5475,21.3073,21.4956,520300.0
2009-08-20 10:00:00,33.11,33.15,33.02,33.09,552300.0,21.4956,21.5216,21.4372,21.4826,552300.0
2009-08-20 10:30:00,33.08,33.27,33.07,33.2,448300.0,21.4761,21.5995,21.4696,21.554,448300.0
2009-08-20 11:00:00,33.2,33.25,33.13,33.14,229700.0,21.554,21.5865,21.5086,21.5151,229700.0
2009-08-20 11:30:00,33.14,33.18,33.09,33.17,284200.0,21.5151,21.5411,21.4826,21.5346,284200.0
2009-08-20 12:00:00,33.17,33.18,33.1,33.11,166100.0,21.5346,21.5411,21.4891,21.4956,166100.0
2009-08-20 12:30:00,33.11,33.16,33.03,33.04,173200.0,21.4956,21.5281,21.4437,21.4502,173200.0
2009-08-20 13:00:00,33.03,33.08,33.01,33.07,181700.0,21.4437,21.4761,21.4307,21.4696,181700.0
2009-08-20 13:30:00,33.07,33.15,33.06,33.11,157600.0,21.4696,21.5216,21.4631,21.4956,157600.0
2009-08-20 14:00:00,33.11,33.14,33.04,33.04,137700.0,21.4956,21.5151,21.4502,21.4502,137700.0
2009-08-20 14:30:00,33.05,33.06,33.0,33.02,221400.0,21.4567,21.4631,21.4242,21.4372,221400.0
2009-08-20 15:00:00,33.02,33.09,33.01,33.07,306000.0,21.4372,21.4826,21.4307,21.4696,306000.0
2009-08-20 15:30:00,33.06,33.16,33.06,33.13,757000.0,21.4631,21.5281,21.4631,21.5086,757000.0
2009-08-21 09:30:00,33.2,33.47,33.2,33.45,1230800.0,21.554,21.7293,21.554,21.7163,1230800.0
2009-08-21 10:00:00,33.45,33.84,33.45,33.52,629200.0,21.7163,21.9695,21.7163,21.7618,629200.0
2009-08-21 10:30:00,33.52,33.58,33.43,33.47,426600.0,21.7618,21.8007,21.7034,21.7293,426600.0
2009-08-21 11:00:00,33.47,33.49,33.36,33.36,283700.0,21.7293,21.7423,21.6579,21.6579,283700.0
2009-08-21 11:30:00,33.36,33.46,33.29,33.3,497200.0,21.6579,21.7228,21.6125,21.619,497200.0
2009-08-21 12:00:00,33.3,33.33,33.26,33.27,208700.0,21.619,21.6384,21.593,21.5995,208700.0
2009-08-21 12:30:00,33.28,33.42,33.23,33.39,357100.0,21.606,21.6969,21.5735,21.6774,357100.0
2009-08-21 13:00:00,33.4,33.44,33.37,33.37,202100.0,21.6839,21.7098,21.6644,21.6644,202100.0
2009-08-21 13:30:00,33.38,33.38,33.3,33.34,201800.0,21.6709,21.6709,21.619,21.6449,201800.0
2009-08-21 14:00:00,33.33,33.37,33.31,33.36,184800.0,21.6384,21.6644,21.6255,21.6579,184800.0
2009-08-21 14:30:00,33.36,33.37,33.33,33.36,225500.0,21.6579,21.6644,21.6384,21.6579,225500.0
2009-08-21 15:00:00,33.36,33.5,33.35,33.46,371800.0,21.6579,21.7488,21.6514,21.7228,371800.0
2009-08-21 15:30:00,33.46,33.47,33.38,33.43,584800.0,21.7228,21.7293,21.6709,21.7034,584800.0
2009-08-24 09:30:00,33.57,33.79,33.38,33.75,554900.0,21.7942,21.9371,21.6709,21.9111,554900.0
2009-08-24 10:00:00,33.76,33.9,33.68,33.84,511900.0,21.9176,22.0085,21.8657,21.9695,511900.0
2009-08-24 10:30:00,33.84,33.85,33.66,33.67,259600.0,21.9695,21.976,21.8527,21.8592,259600.0
2009-08-24 11:00:00,33.66,33.67,33.59,33.61,278600.0,21.8527,21.8592,21.8072,21.8202,278600.0
2009-08-24 11:30:00,33.61,33.64,33.57,33.59,186300.0,21.8202,21.8397,21.7942,21.8072,186300.0
2009-08-24 12:00:00,33.59,33.67,33.58,33.61,172300.0,21.8072,21.8592,21.8007,21.8202,172300.0
2009-08-24 12:30:00,33.6,33.66,33.53,33.62,329200.0,21.8137,21.8527,21.7683,21.8267,329200.0
2009-08-24 13:00:00,33.62,33.66,33.58,33.58,561400.0,21.8267,21.8527,21.8007,21.8007,561400.0
2009-08-24 13:30:00,33.58,33.69,33.57,33.69,219900.0,21.8007,21.8722,21.7942,21.8722,219900.0
2009-08-24 14:00:00,33.69,33.72,33.64,33.71,384600.0,21.8722,21.8916,21.8397,21.8851,384600.0
2009-08-24 14:30:00,33.71,33.71,33.61,33.65,312100.0,21.8851,21.8851,21.8202,21.8462,312100.0
2009-08-24 15:00:00,33.65,33.7,33.62,33.62,508600.0,21.8462,21.8786,21.8267,21.8267,508600.0
2009-08-24 15:30:00,33.62,33.73,33.57,33.73,965100.0,21.8267,21.8981,21.7942,21.8981,965100.0
2009-08-25 09:30:00,33.76,33.9,33.73,33.9,419600.0,21.9176,22.0085,21.8981,22.0085,419600.0
2009-08-25 10:00:00,33.89,34.0,33.77,33.83,739800.0,22.002,22.0734,21.9241,21.963,739800.0
2009-08-25 10:30:00,33.83,33.99,33.81,33.99,339700.0,21.963,22.0669,21.9501,22.0669,339700.0
2009-08-25 11:00:00,33.97,34.0,33.93,33.99,431100.0,22.0539,22.0734,22.028,22.0669,431100.0
2009-08-25 11:30:00,33.99,34.1,33.98,34.07,354200.0,22.0669,22.1383,22.0604,22.1189,354200.0
2009-08-25 12:00:00,34.07,34.13,34.06,34.1,279300.0,22.1189,22.1578,22.1124,22.1383,279300.0
2009-08-25 12:30:00,34.09,34.15,34.0,34.0,454500.0,22.1318,22.1708,22.0734,22.0734,454500.0
2009-08-25 13:00:00,34.0,34.02,33.91,33.93,329700.0,22.0734,22.0864,22.015,22.028,329700.0
2009-08-25 13:30:00,33.93,33.95,33.87,33.87,201000.0,22.028,22.041,21.989,21.989,201000.0
2009-08-25 14:00:00,33.89,33.94,33.86,33.89,177800.0,22.002,22.0345,21.9825,22.002,177800.0
2009-08-25 14:30:00,33.89,33.9,33.79,33.86,223000.0,22.002,22.0085,21.9371,21.9825,223000.0
2009-08-25 15:00:00,33.87,33.95,33.86,33.91,200800.0,21.989,22.041,21.9825,22.015,200800.0
2009-08-25 15:30:00,33.9,33.93,33.83,33.87,608400.0,22.0085,22.028,21.963,21.989,608400.0
2009-08-26 09:30:00,33.74,34.15,33.74,33.81,491300.0,21.9046,22.1708,21.9046,21.9501,491300.0
2009-08-26 10:00:00,33.85,34.06,33.83,33.95,346700.0,21.976,22.1124,21.963,22.041,346700.0
2009-08-26 10:30:00,33.97,33.99,33.75,33.82,310000.0,22.0539,22.0669,21.9111,21.9566,310000.0
2009-08-26 11:00:00,33.82,33.84,33.72,33.82,228300.0,21.9566,21.9695,21.8916,21.9566,228300.0
2009-08-26 11:30:00,33.82,33.84,33.69,33.69,262500.0,21.9566,21.9695,21.8722,21.8722,262500.0
2009-08-26 12:00:00,33.7,33.74,33.66,33.71,226500.0,21.8786,21.9046,21.8527,21.8851,226500.0
2009-08-26 12:30:00,33.71,33.76,33.66,33.71,133600.0,21.8851,21.9176,21.8527,21.8851,133600.0
2009-08-26 13:00:00,33.72,33.75,33.65,33.68,160600.0,21.8916,21.9111,21.8462,21.8657,160600.0
2009-08-26 13:30:00,33.69,33.74,33.6,33.65,413200.0,21.8722,21.9046,21.8137,21.8462,413200.0
2009-08-26 14:00:00,33.65,33.67,33.61,33.63,215300.0,21.8462,21.8592,21.8202,21.8332,215300.0
2009-08-26 14:30:00,33.63,33.78,33.63,33.7,467000.0,21.8332,21.9306,21.8332,21.8786,467000.0
2009-08-26 15:00:00,33.7,33.75,33.66,33.69,330100.0,21.8786,21.9111,21.8527,21.8722,330100.0
2009-08-26 15:30:00,33.69,33.78,33.66,33.69,1495300.0,21.8722,21.9306,21.8527,21.8722,1495300.0
2009-08-27 09:30:00,33.58,33.84,33.58,33.74,658700.0,21.8007,21.9695,21.8007,21.9046,658700.0
2009-08-27 10:00:00,33.74,33.82,33.67,33.72,542500.0,21.9046,21.9566,21.8592,21.8916,542500.0
2009-08-27 10:30:00,33.72,33.73,33.63,33.63,321000.0,21.8916,21.8981,21.8332,21.8332,321000.0
2009-08-27 11:00:00,33.63,33.72,33.6,33.69,219500.0,21.8332,21.8916,21.8137,21.8722,219500.0
2009-08-27 11:30:00,33.69,33.75,33.61,33.74,280200.0,21.8722,21.9111,21.8202,21.9046,280200.0
2009-08-27 12:00:00,33.74,33.93,33.72,33.93,232300.0,21.9046,22.028,21.8916,22.028,232300.0
2009-08-27 12:30:00,33.93,33.96,33.86,33.9,245600.0,22.028,22.0474,21.9825,22.0085,245600.0
2009-08-27 13:00:00,33.91,33.91,33.83,33.88,210800.0,22.015,22.015,21.963,21.9955,210800.0
2009-08-27 13:30:00,33.88,33.96,33.87,33.92,338400.0,21.9955,22.0474,21.989,22.0215,338400.0
2009-08-27 14:00:00,33.92,33.96,33.89,33.93,271600.0,22.0215,22.0474,22.002,22.028,271600.0
2009-08-27 14:30:00,33.93,34.12,33.93,34.11,560800.0,22.028,22.1513,22.028,22.1448,560800.0
2009-08-27 15:00:00,34.11,34.14,34.08,34.12,638600.0,22.1448,22.1643,22.1253,22.1513,638600.0
2009-08-27 15:30:00,34.11,34.15,34.01,34.09,1203900.0,22.1448,22.1708,22.0799,22.1318,1203900.0
2009-08-28 09:30:00,34.11,34.22,33.98,34.21,1037400.0,22.1448,22.2162,22.0604,22.2097,1037400.0
2009-08-28 10:00:00,34.22,34.22,33.96,34.06,744000.0,22.2162,22.2162,22.0474,22.1124,744000.0
2009-08-28 10:30:00,34.08,34.1,33.96,34.02,400900.0,22.1253,22.1383,22.0474,22.0864,400900.0
2009-08-28 11:00:00,34.02,34.07,33.83,33.83,439100.0,22.0864,22.1189,21.963,21.963,439100.0
2009-08-28 11:30:00,33.83,33.83,33.6,33.6,514700.0,21.963,21.963,21.8137,21.8137,514700.0
2009-08-28 12:00:00,33.6,33.61,33.43,33.49,466400.0,21.8137,21.8202,21.7034,21.7423,466400.0
2009-08-28 12:30:00,33.48,33.55,33.38,33.44,409200.0,21.7358,21.7813,21.6709,21.7098,409200.0
2009-08-28 13:00:00,33.44,33.64,33.4,33.6,556800.0,21.7098,21.8397,21.6839,21.8137,556800.0
2009-08-28 13:30:00,33.6,33.68,33.52,33.53,425700.0,21.8137,21.8657,21.7618,21.7683,425700.0
2009-08-28 14:00:00,33.54,33.61,33.48,33.52,461600.0,21.7748,21.8202,21.7358,21.7618,461600.0
2009-08-28 14:30:00,33.52,33.66,33.46,33.63,540600.0,21.7618,21.8527,21.7228,21.8332,540600.0
2009-08-28 15:00:00,33.64,33.64,33.51,33.53,624000.0,21.8397,21.8397,21.7553,21.7683,624000.0
2009-08-28 15:30:00,33.53,33.64,33.51,33.6,1426800.0,21.7683,21.8397,21.7553,21.8137,1426800.0
2009-08-31 09:30:00,33.31,33.81,33.31,33.4,1008400.0,21.6255,21.9501,21.6255,21.6839,1008400.0
2009-08-31 10:00:00,33.41,33.55,33.31,33.35,517000.0,21.6904,21.7813,21.6255,21.6514,517000.0
2009-08-31 10:30:00,33.35,33.53,33.34,33.51,296400.0,21.6514,21.7683,21.6449,21.7553,296400.0
2009-08-31 11:00:00,33.52,33.61,33.47,33.47,245400.0,21.7618,21.8202,21.7293,21.7293,245400.0
2009-08-31 11:30:00,33.47,33.51,33.42,33.45,215000.0,21.7293,21.7553,21.6969,21.7163,215000.0
2009-08-31 12:00:00,33.44,33.49,33.41,33.44,271600.0,21.7098,21.7423,21.6904,21.7098,271600.0
2009-08-31 12:30:00,33.43,33.45,33.32,33.32,365600.0,21.7034,21.7163,21.6319,21.6319,365600.0
2009-08-31 13:00:00,33.32,33.4,33.32,33.39,185600.0,21.6319,21.6839,21.6319,21.6774,185600.0
2009-08-31 13:30:00,33.38,33.41,33.37,33.4,241000.0,21.6709,21.6904,21.6644,21.6839,241000.0
2009-08-31 14:00:00,33.39,33.43,33.37,33.4,170900.0,21.6774,21.7034,21.6644,21.6839,170900.0
2009-08-31 14:30:00,33.4,33.41,33.37,33.39,253500.0,21.6839,21.6904,21.6644,21.6774,253500.0
2009-08-31 15:00:00,33.39,33.41,33.32,33.37,449700.0,21.6774,21.6904,21.6319,21.6644,449700.0
2009-08-31 15:30:00,33.37,33.47,33.36,33.47,797600.0,21.6644,21.7293,21.6579,21.7293,797600.0
2009-09-01 09:30:00,33.3,33.55,33.11,33.43,517600.0,21.619,21.7813,21.4956,21.7034,517600.0
2009-09-01 10:00:00,33.43,33.51,33.2,33.21,443100.0,21.7034,21.7553,21.554,21.5605,443100.0
2009-09-01 10:30:00,33.22,33.28,33.21,33.25,318800.0,21.567,21.606,21.5605,21.5865,318800.0
2009-09-01 11:00:00,33.25,33.25,32.9,32.91,423900.0,21.5865,21.5865,21.3593,21.3658,423900.0
2009-09-01 11:30:00,32.92,32.95,32.78,32.79,416700.0,21.3723,21.3917,21.2814,21.2879,416700.0
2009-09-01 12:00:00,32.79,32.93,32.78,32.79,349800.0,21.2879,21.3787,21.2814,21.2879,349800.0
2009-09-01 12:30:00,32.79,32.88,32.74,32.87,315800.0,21.2879,21.3463,21.2554,21.3398,315800.0
2009-09-01 13:00:00,32.88,32.93,32.77,32.87,323600.0,21.3463,21.3787,21.2749,21.3398,323600.0
2009-09-01 13:30:00,32.87,32.94,32.84,32.93,355100.0,21.3398,21.3852,21.3203,21.3787,355100.0
2009-09-01 14:00:00,32.94,33.46,32.83,32.85,457100.0,21.3852,21.7228,21.3138,21.3268,457100.0
2009-09-01 14:30:00,32.85,32.91,32.79,32.88,340800.0,21.3268,21.3658,21.2879,21.3463,340800.0
2009-09-01 15:00:00,32.88,32.94,32.79,32.8,465200.0,21.3463,21.3852,21.2879,21.2944,465200.0
2009-09-01 15:30:00,32.79,32.99,32.78,32.89,1796600.0,21.2879,21.4177,21.2814,21.3528,1796600.0
2009-09-02 09:30:00,32.75,33.01,32.65,32.9,854600.0,21.2619,21.4307,21.197,21.3593,854600.0
2009-09-02 10:00:00,32.89,32.92,32.81,32.86,817300.0,21.3528,21.3723,21.3008,21.3333,817300.0
2009-09-02 10:30:00,32.87,33.02,32.82,32.97,434800.0,21.3398,21.4372,21.3073,21.4047,434800.0
2009-09-02 11:00:00,32.96,32.96,32.83,32.88,406600.0,21.3982,21.3982,21.3138,21.3463,406600.0
2009-09-02 11:30:00,32.89,32.93,32.85,32.92,336700.0,21.3528,21.3787,21.3268,21.3723,336700.0
2009-09-02 12:00:00,32.91,32.94,32.88,32.93,289800.0,21.3658,21.3852,21.3463,21.3787,289800.0
2009-09-02 12:30:00,32.92,32.93,32.85,32.88,173400.0,21.3723,21.3787,21.3268,21.3463,173400.0
2009-09-02 13:00:00,32.89,33.0,32.86,32.94,439200.0,21.3528,21.4242,21.3333,21.3852,439200.0
2009-09-02 13:30:00,32.94,32.97,32.92,32.95,231600.0,21.3852,21.4047,21.3723,21.3917,231600.0
2009-09-02 14:00:00,32.95,32.98,32.9,32.93,391300.0,21.3917,21.4112,21.3593,21.3787,391300.0
2009-09-02 14:30:00,32.92,32.99,32.9,32.96,454200.0,21.3723,21.4177,21.3593,21.3982,454200.0
2009-09-02 15:00:00,32.95,33.07,32.94,33.07,548300.0,21.3917,21.4696,21.3852,21.4696,548300.0
2009-09-02 15:30:00,33.06,33.11,32.97,32.97,1237500.0,21.4631,21.4956,21.4047,21.4047,1237500.0
2009-09-03 09:30:00,32.97,33.03,32.57,32.73,560700.0,21.4047,21.4437,21.145,21.2489,560700.0
2009-09-03 10:00:00,32.74,32.81,32.55,32.59,665700.0,21.2554,21.3008,21.132,21.158,665700.0
2009-09-03 10:30:00,32.59,32.6,32.51,32.52,235200.0,21.158,21.1645,21.1061,21.1126,235200.0
2009-09-03 11:00:00,32.52,32.61,32.48,32.52,418500.0,21.1126,21.171,21.0866,21.1126,418500.0
2009-09-03 11:30:00,32.52,32.6,32.5,32.59,266800.0,21.1126,21.1645,21.0996,21.158,266800.0
2009-09-03 12:00:00,32.6,32.61,32.57,32.6,308800.0,21.1645,21.171,21.145,21.1645,308800.0
2009-09-03 12:30:00,32.6,32.63,32.53,32.54,214500.0,21.1645,21.184,21.1191,21.1256,214500.0
2009-09-03 13:00:00,32.54,32.58,32.53,32.54,269800.0,21.1256,21.1515,21.1191,21.1256,269800.0
2009-09-03 13:30:00,32.54,32.58,32.5,32.51,200100.0,21.1256,21.1515,21.0996,21.1061,200100.0
2009-09-03 14:00:00,32.51,32.52,32.48,32.5,186500.0,21.1061,21.1126,21.0866,21.0996,186500.0
2009-09-03 14:30:00,32.5,32.51,32.47,32.5,238200.0,21.0996,21.1061,21.0801,21.0996,238200.0
2009-09-03 15:00:00,32.51,32.51,32.48,32.51,432900.0,21.1061,21.1061,21.0866,21.1061,432900.0
2009-09-03 15:30:00,32.51,32.69,32.5,32.64,1249100.0,21.1061,21.2229,21.0996,21.1905,1249100.0
2009-09-04 09:30:00,32.68,32.86,32.64,32.76,441300.0,21.2164,21.3333,21.1905,21.2684,441300.0
2009-09-04 10:00:00,32.75,32.76,32.65,32.65,184900.0,21.2619,21.2684,21.197,21.197,184900.0
2009-09-04 10:30:00,32.65,32.75,32.65,32.75,225500.0,21.197,21.2619,21.197,21.2619,225500.0
2009-09-04 11:00:00,32.75,32.76,32.64,32.71,267300.0,21.2619,21.2684,21.1905,21.2359,267300.0
2009-09-04 11:30:00,32.71,32.78,32.68,32.75,160200.0,21.2359,21.2814,21.2164,21.2619,160200.0
2009-09-04 12:00:00,32.75,32.97,32.74,32.93,198300.0,21.2619,21.4047,21.2554,21.3787,198300.0
2009-09-04 12:30:00,32.93,32.93,32.83,32.86,189800.0,21.3787,21.3787,21.3138,21.3333,189800.0
2009-09-04 13:00:00,32.87,32.94,32.82,32.94,200300.0,21.3398,21.3852,21.3073,21.3852,200300.0
2009-09-04 13:30:00,32.94,32.95,32.9,32.92,205700.0,21.3852,21.3917,21.3593,21.3723,205700.0
2009-09-04 14:00:00,32.93,32.98,32.9,32.94,299500.0,21.3787,21.4112,21.3593,21.3852,299500.0
2009-09-04 14:30:00,32.94,32.99,32.9,32.98,172100.0,21.3852,21.4177,21.3593,21.4112,172100.0
2009-09-04 15:00:00,32.98,32.99,32.89,32.92,351700.0,21.4112,21.4177,21.3528,21.3723,351700.0
2009-09-04 15:30:00,32.93,32.99,32.91,32.97,832300.0,21.3787,21.4177,21.3658,21.4047,832300.0
2009-09-08 09:30:00,33.17,33.25,32.71,32.78,483300.0,21.5346,21.5865,21.2359,21.2814,483300.0
2009-09-08 10:00:00,32.78,32.91,32.75,32.89,469300.0,21.2814,21.3658,21.2619,21.3528,469300.0
2009-09-08 10:30:00,32.89,32.91,32.85,32.86,228700.0,21.3528,21.3658,21.3268,21.3333,228700.0
2009-09-08 11:00:00,32.86,32.93,32.81,32.92,229800.0,21.3333,21.3787,21.3008,21.3723,229800.0
2009-09-08 11:30:00,32.93,32.93,32.72,32.76,238800.0,21.3787,21.3787,21.2424,21.2684,238800.0
2009-09-08 12:00:00,32.76,32.78,32.74,32.76,202200.0,21.2684,21.2814,21.2554,21.2684,202200.0
2009-09-08 12:30:00,32.76,32.77,32.73,32.73,110600.0,21.2684,21.2749,21.2489,21.2489,110600.0
2009-09-08 13:00:00,32.74,32.74,32.67,32.67,192100.0,21.2554,21.2554,21.21,21.21,192100.0
2009-09-08 13:30:00,32.67,32.7,32.64,32.66,229800.0,21.21,21.2294,21.1905,21.2035,229800.0
2009-09-08 14:00:00,32.67,32.73,32.66,32.72,221700.0,21.21,21.2489,21.2035,21.2424,221700.0
2009-09-08 14:30:00,32.73,32.78,32.72,32.73,306200.0,21.2489,21.2814,21.2424,21.2489,306200.0
2009-09-08 15:00:00,32.73,32.76,32.69,32.75,436400.0,21.2489,21.2684,21.2229,21.2619,436400.0
2009-09-08 15:30:00,32.76,32.84,32.74,32.81,1236900.0,21.2684,21.3203,21.2554,21.3008,1236900.0
2009-09-09 09:30:00,32.77,32.99,32.75,32.96,371400.0,21.2749,21.4177,21.2619,21.3982,371400.0
2009-09-09 10:00:00,32.96,32.99,32.9,32.99,345500.0,21.3982,21.4177,21.3593,21.4177,345500.0
2009-09-09 10:30:00,32.98,33.04,32.95,32.99,613300.0,21.4112,21.4502,21.3917,21.4177,613300.0
2009-09-09 11:00:00,32.99,33.05,32.98,33.01,267200.0,21.4177,21.4567,21.4112,21.4307,267200.0
2009-09-09 11:30:00,33.02,33.15,32.98,32.99,364900.0,21.4372,21.5216,21.4112,21.4177,364900.0
2009-09-09 12:00:00,32.99,33.0,32.94,32.96,224900.0,21.4177,21.4242,21.3852,21.3982,224900.0
2009-09-09 12:30:00,32.96,32.96,32.89,32.91,319300.0,21.3982,21.3982,21.3528,21.3658,319300.0
2009-09-09 13:00:00,32.9,32.92,32.86,32.86,875900.0,21.3593,21.3723,21.3333,21.3333,875900.0
2009-09-09 13:30:00,32.86,32.87,32.83,32.84,176200.0,21.3333,21.3398,21.3138,21.3203,176200.0
2009-09-09 14:00:00,32.84,32.85,32.72,32.76,404100.0,21.3203,21.3268,21.2424,21.2684,404100.0
2009-09-09 14:30:00,32.75,32.84,32.73,32.8,389800.0,21.2619,21.3203,21.2489,21.2944,389800.0
2009-09-09 15:00:00,32.81,32.9,32.78,32.84,560600.0,21.3008,21.3593,21.2814,21.3203,560600.0
2009-09-09 15:30:00,32.83,32.89,32.77,32.87,871100.0,21.3138,21.3528,21.2749,21.3398,871100.0
2009-09-10 09:30:00,33.17,33.19,32.76,32.83,464000.0,21.5346,21.5475,21.2684,21.3138,464000.0
2009-09-10 10:00:00,32.82,32.92,32.76,32.83,393700.0,21.3073,21.3723,21.2684,21.3138,393700.0
2009-09-10 10:30:00,32.83,32.87,32.78,32.83,280600.0,21.3138,21.3398,21.2814,21.3138,280600.0
2009-09-10 11:00:00,32.84,32.94,32.83,32.89,257200.0,21.3203,21.3852,21.3138,21.3528,257200.0
2009-09-10 11:30:00,32.9,32.98,32.88,32.98,262900.0,21.3593,21.4112,21.3463,21.4112,262900.0
2009-09-10 12:00:00,32.98,32.99,32.93,32.94,438100.0,21.4112,21.4177,21.3787,21.3852,438100.0
2009-09-10 12:30:00,32.95,32.96,32.94,32.95,120800.0,21.3917,21.3982,21.3852,21.3917,120800.0
2009-09-10 13:00:00,32.95,32.96,32.89,32.89,443300.0,21.3917,21.3982,21.3528,21.3528,443300.0
2009-09-10 13:30:00,32.9,33.0,32.89,32.99,261500.0,21.3593,21.4242,21.3528,21.4177,261500.0
2009-09-10 14:00:00,32.99,33.03,32.92,32.92,220800.0,21.4177,21.4437,21.3723,21.3723,220800.0
2009-09-10 14:30:00,32.93,32.96,32.87,32.9,215300.0,21.3787,21.3982,21.3398,21.3593,215300.0
2009-09-10 15:00:00,32.91,32.91,32.75,32.77,469600.0,21.3658,21.3658,21.2619,21.2749,469600.0
2009-09-10 15:30:00,32.77,32.83,32.77,32.8,1206700.0,21.2749,21.3138,21.2749,21.2944,1206700.0
2009-09-11 09:30:00,32.89,33.13,32.75,32.85,642000.0,21.3528,21.5086,21.2619,21.3268,642000.0
2009-09-11 10:00:00,32.85,32.87,32.67,32.73,636900.0,21.3268,21.3398,21.21,21.2489,636900.0
2009-09-11 10:30:00,32.72,32.79,32.7,32.74,375500.0,21.2424,21.2879,21.2294,21.2554,375500.0
2009-09-11 11:00:00,32.75,32.8,32.71,32.74,300400.0,21.2619,21.2944,21.2359,21.2554,300400.0
2009-09-11 11:30:00,32.73,32.8,32.72,32.77,268800.0,21.2489,21.2944,21.2424,21.2749,268800.0
2009-09-11 12:00:00,32.76,32.8,32.74,32.8,188300.0,21.2684,21.2944,21.2554,21.2944,188300.0
2009-09-11 12:30:00,32.79,32.8,32.71,32.72,291300.0,21.2879,21.2944,21.2359,21.2424,291300.0
2009-09-11 13:00:00,32.72,32.8,32.71,32.78,521100.0,21.2424,21.2944,21.2359,21.2814,521100.0
2009-09-11 13:30:00,32.78,32.83,32.74,32.76,529700.0,21.2814,21.3138,21.2554,21.2684,529700.0
2009-09-11 14:00:00,32.76,32.9,32.76,32.88,451400.0,21.2684,21.3593,21.2684,21.3463,451400.0
2009-09-11 14:30:00,32.88,32.9,32.82,32.83,308300.0,21.3463,21.3593,21.3073,21.3138,308300.0
2009-09-11 15:00:00,32.84,32.87,32.8,32.85,237800.0,21.3203,21.3398,21.2944,21.3268,237800.0
2009-09-11 15:30:00,32.84,32.93,32.8,32.85,1414900.0,21.3203,21.3787,21.2944,21.3268,1414900.0
2009-09-14 09:30:00,33.22,33.33,33.05,33.18,1110000.0,21.567,21.6384,21.4567,21.5411,1110000.0
2009-09-14 10:00:00,33.18,33.21,33.06,33.1,684300.0,21.5411,21.5605,21.4631,21.4891,684300.0
2009-09-14 10:30:00,33.1,33.14,33.05,33.1,1027400.0,21.4891,21.5151,21.4567,21.4891,1027400.0
2009-09-14 11:00:00,33.1,33.11,33.01,33.07,617000.0,21.4891,21.4956,21.4307,21.4696,617000.0
2009-09-14 11:30:00,33.06,33.1,33.03,33.1,319100.0,21.4631,21.4891,21.4437,21.4891,319100.0
2009-09-14 12:00:00,33.09,33.11,33.02,33.03,350600.0,21.4826,21.4956,21.4372,21.4437,350600.0
2009-09-14 12:30:00,33.02,33.06,33.01,33.04,242700.0,21.4372,21.4631,21.4307,21.4502,242700.0
2009-09-14 13:00:00,33.04,33.06,33.04,33.05,363500.0,21.4502,21.4631,21.4502,21.4567,363500.0
2009-09-14 13:30:00,33.04,33.08,33.04,33.08,361100.0,21.4502,21.4761,21.4502,21.4761,361100.0
2009-09-14 14:00:00,33.07,33.13,33.05,33.12,374500.0,21.4696,21.5086,21.4567,21.5021,374500.0
2009-09-14 14:30:00,33.13,33.15,33.1,33.15,705600.0,21.5086,21.5216,21.4891,21.5216,705600.0
2009-09-14 15:00:00,33.14,33.16,33.07,33.1,730800.0,21.5151,21.5281,21.4696,21.4891,730800.0
2009-09-14 15:30:00,33.1,33.15,33.09,33.11,1146800.0,21.4891,21.5216,21.4826,21.4956,1146800.0
2009-09-15 09:30:00,33.24,33.24,32.96,32.96,884800.0,21.58,21.58,21.3982,21.3982,884800.0
2009-09-15 10:00:00,32.96,32.99,32.77,32.91,863500.0,21.3982,21.4177,21.2749,21.3658,863500.0
2009-09-15 10:30:00,32.91,33.01,32.83,32.85,606100.0,21.3658,21.4307,21.3138,21.3268,606100.0
2009-09-15 11:00:00,32.85,32.86,32.71,32.75,505800.0,21.3268,21.3333,21.2359,21.2619,505800.0
2009-09-15 11:30:00,32.75,32.81,32.72,32.78,341200.0,21.2619,21.3008,21.2424,21.2814,341200.0
2009-09-15 12:00:00,32.77,32.82,32.72,32.73,239000.0,21.2749,21.3073,21.2424,21.2489,239000.0
2009-09-15 12:30:00,32.73,32.83,32.73,32.79,232200.0,21.2489,21.3138,21.2489,21.2879,232200.0
2009-09-15 13:00:00,32.76,32.81,32.75,32.79,285900.0,21.2684,21.3008,21.2619,21.2879,285900.0
2009-09-15 13:30:00,32.79,32.81,32.75,32.77,311500.0,21.2879,21.3008,21.2619,21.2749,311500.0
2009-09-15 14:00:00,32.78,32.81,32.76,32.79,250400.0,21.2814,21.3008,21.2684,21.2879,250400.0
2009-09-15 14:30:00,32.8,32.85,32.77,32.77,371200.0,21.2944,21.3268,21.2749,21.2749,371200.0
2009-09-15 15:00:00,32.77,32.81,32.76,32.8,458200.0,21.2749,21.3008,21.2684,21.2944,458200.0
2009-09-15 15:30:00,32.8,32.81,32.75,32.75,971600.0,21.2944,21.3008,21.2619,21.2619,971600.0
2009-09-16 09:30:00,32.86,32.95,32.7,32.77,635100.0,21.3333,21.3917,21.2294,21.2749,635100.0
2009-09-16 10:00:00,32.77,32.79,32.7,32.74,443700.0,21.2749,21.2879,21.2294,21.2554,443700.0
2009-09-16 10:30:00,32.76,32.84,32.71,32.82,383700.0,21.2684,21.3203,21.2359,21.3073,383700.0
2009-09-16 11:00:00,32.82,32.84,32.7,32.7,390800.0,21.3073,21.3203,21.2294,21.2294,390800.0
2009-09-16 11:30:00,32.7,32.81,32.68,32.78,384600.0,21.2294,21.3008,21.2164,21.2814,384600.0
2009-09-16 12:00:00,32.78,32.81,32.7,32.72,288400.0,21.2814,21.3008,21.2294,21.2424,288400.0
2009-09-16 12:30:00,32.71,32.8,32.7,32.74,246000.0,21.2359,21.2944,21.2294,21.2554,246000.0
2009-09-16 13:00:00,32.74,32.81,32.73,32.75,279800.0,21.2554,21.3008,21.2489,21.2619,279800.0
2009-09-16 13:30:00,32.75,32.85,32.74,32.83,291000.0,21.2619,21.3268,21.2554,21.3138,291000.0
2009-09-16 14:00:00,32.82,32.85,32.78,32.85,333800.0,21.3073,21.3268,21.2814,21.3268,333800.0
2009-09-16 14:30:00,32.85,32.85,32.76,32.76,379600.0,21.3268,21.3268,21.2684,21.2684,379600.0
2009-09-16 15:00:00,32.76,32.83,32.75,32.82,592700.0,21.2684,21.3138,21.2619,21.3073,592700.0
2009-09-16 15:30:00,32.82,32.86,32.77,32.85,853600.0,21.3073,21.3333,21.2749,21.3268,853600.0
2009-09-17 09:30:00,32.9,32.96,32.74,32.81,701700.0,21.3593,21.3982,21.2554,21.3008,701700.0
2009-09-17 10:00:00,32.81,32.86,32.68,32.72,675100.0,21.3008,21.3333,21.2164,21.2424,675100.0
2009-09-17 10:30:00,32.72,32.8,32.68,32.78,472400.0,21.2424,21.2944,21.2164,21.2814,472400.0
2009-09-17 11:00:00,32.79,32.8,32.68,32.71,489700.0,21.2879,21.2944,21.2164,21.2359,489700.0
2009-09-17 11:30:00,32.71,32.79,32.68,32.74,402600.0,21.2359,21.2879,21.2164,21.2554,402600.0
2009-09-17 12:00:00,32.75,32.8,32.74,32.77,413300.0,21.2619,21.2944,21.2554,21.2749,413300.0
2009-09-17 12:30:00,32.76,32.8,32.69,32.71,363300.0,21.2684,21.2944,21.2229,21.2359,363300.0
2009-09-17 13:00:00,32.7,32.76,32.7,32.74,439800.0,21.2294,21.2684,21.2294,21.2554,439800.0
2009-09-17 13:30:00,32.75,32.76,32.71,32.74,391600.0,21.2619,21.2684,21.2359,21.2554,391600.0
2009-09-17 14:00:00,32.74,32.79,32.72,32.76,380900.0,21.2554,21.2879,21.2424,21.2684,380900.0
2009-09-17 14:30:00,32.75,32.81,32.72,32.81,375400.0,21.2619,21.3008,21.2424,21.3008,375400.0
2009-09-17 15:00:00,32.81,32.85,32.78,32.81,464000.0,21.3008,21.3268,21.2814,21.3008,464000.0
2009-09-17 15:30:00,32.82,32.86,32.73,32.77,896900.0,21.3073,21.3333,21.2489,21.2749,896900.0
2009-09-18 09:30:00,33.0,33.04,32.86,32.92,1987000.0,21.4242,21.4502,21.3333,21.3723,1987000.0
2009-09-18 10:00:00,32.93,33.04,32.92,33.03,881700.0,21.3787,21.4502,21.3723,21.4437,881700.0
2009-09-18 10:30:00,33.02,33.07,33.01,33.05,721700.0,21.4372,21.4696,21.4307,21.4567,721700.0
2009-09-18 11:00:00,33.06,33.06,32.94,33.0,331200.0,21.4631,21.4631,21.3852,21.4242,331200.0
2009-09-18 11:30:00,33.0,33.03,32.93,32.93,556400.0,21.4242,21.4437,21.3787,21.3787,556400.0
2009-09-18 12:00:00,32.93,33.0,32.9,32.92,215300.0,21.3787,21.4242,21.3593,21.3723,215300.0
2009-09-18 12:30:00,32.91,32.97,32.91,32.97,242600.0,21.3658,21.4047,21.3658,21.4047,242600.0
2009-09-18 13:00:00,32.97,32.97,32.94,32.94,218000.0,21.4047,21.4047,21.3852,21.3852,218000.0
2009-09-18 13:30:00,32.94,33.01,32.91,33.0,312900.0,21.3852,21.4307,21.3658,21.4242,312900.0
2009-09-18 14:00:00,33.0,33.03,32.97,32.98,738500.0,21.4242,21.4437,21.4047,21.4112,738500.0
2009-09-18 14:30:00,32.98,33.0,32.94,32.98,230900.0,21.4112,21.4242,21.3852,21.4112,230900.0
2009-09-18 15:00:00,32.98,33.01,32.96,32.99,347700.0,21.4112,21.4307,21.3982,21.4177,347700.0
2009-09-18 15:30:00,32.99,33.0,32.84,32.84,1208800.0,21.4177,21.4242,21.3203,21.3203,1208800.0
2009-09-21 09:30:00,33.0,33.0,32.75,32.88,469800.0,21.4242,21.4242,21.2619,21.3463,469800.0
2009-09-21 10:00:00,32.88,32.96,32.76,32.91,255600.0,21.3463,21.3982,21.2684,21.3658,255600.0
2009-09-21 10:30:00,32.9,32.95,32.85,32.88,196200.0,21.3593,21.3917,21.3268,21.3463,196200.0
2009-09-21 11:00:00,32.88,32.89,32.83,32.87,158600.0,21.3463,21.3528,21.3138,21.3398,158600.0
2009-09-21 11:30:00,32.87,32.9,32.86,32.9,353400.0,21.3398,21.3593,21.3333,21.3593,353400.0
2009-09-21 12:00:00,32.9,32.99,32.89,32.94,198700.0,21.3593,21.4177,21.3528,21.3852,198700.0
2009-09-21 12:30:00,32.94,32.97,32.89,32.93,393700.0,21.3852,21.4047,21.3528,21.3787,393700.0
2009-09-21 13:00:00,32.93,33.03,32.93,33.0,317100.0,21.3787,21.4437,21.3787,21.4242,317100.0
2009-09-21 13:30:00,33.0,33.03,32.98,33.0,667700.0,21.4242,21.4437,21.4112,21.4242,667700.0
2009-09-21 14:00:00,33.0,33.0,32.94,32.95,195400.0,21.4242,21.4242,21.3852,21.3917,195400.0
2009-09-21 14:30:00,32.94,32.96,32.89,32.94,184800.0,21.3852,21.3982,21.3528,21.3852,184800.0
2009-09-21 15:00:00,32.95,33.0,32.94,32.94,243900.0,21.3917,21.4242,21.3852,21.3852,243900.0
2009-09-21 15:30:00,32.94,32.95,32.85,32.88,530900.0,21.3852,21.3917,21.3268,21.3463,530900.0
2009-09-22 09:30:00,32.94,33.02,32.78,32.79,683100.0,21.3852,21.4372,21.2814,21.2879,683100.0
2009-09-22 10:00:00,32.79,32.85,32.73,32.8,676900.0,21.2879,21.3268,21.2489,21.2944,676900.0
2009-09-22 10:30:00,32.8,32.82,32.7,32.72,270900.0,21.2944,21.3073,21.2294,21.2424,270900.0
2009-09-22 11:00:00,32.72,32.73,32.7,32.7,273100.0,21.2424,21.2489,21.2294,21.2294,273100.0
2009-09-22 11:30:00,32.7,32.76,32.69,32.76,304000.0,21.2294,21.2684,21.2229,21.2684,304000.0
2009-09-22 12:00:00,32.76,32.79,32.71,32.76,176200.0,21.2684,21.2879,21.2359,21.2684,176200.0
2009-09-22 12:30:00,32.76,32.85,32.75,32.84,251200.0,21.2684,21.3268,21.2619,21.3203,251200.0
2009-09-22 13:00:00,32.85,32.89,32.8,32.85,323500.0,21.3268,21.3528,21.2944,21.3268,323500.0
2009-09-22 13:30:00,32.85,32.86,32.76,32.85,455100.0,21.3268,21.3333,21.2684,21.3268,455100.0
2009-09-22 14:00:00,32.86,32.86,32.76,32.77,352000.0,21.3333,21.3333,21.2684,21.2749,352000.0
2009-09-22 14:30:00,32.77,32.81,32.73,32.76,242600.0,21.2749,21.3008,21.2489,21.2684,242600.0
2009-09-22 15:00:00,32.76,32.76,32.69,32.73,423300.0,21.2684,21.2684,21.2229,21.2489,423300.0
2009-09-22 15:30:00,32.74,32.77,32.72,32.75,1085100.0,21.2554,21.2749,21.2424,21.2619,1085100.0
2009-09-23 09:30:00,32.85,32.85,32.69,32.78,366000.0,21.3268,21.3268,21.2229,21.2814,366000.0
2009-09-23 10:00:00,32.77,32.8,32.7,32.71,395600.0,21.2749,21.2944,21.2294,21.2359,395600.0
2009-09-23 10:30:00,32.7,32.74,32.65,32.65,562500.0,21.2294,21.2554,21.197,21.197,562500.0
2009-09-23 11:00:00,32.65,32.73,32.65,32.73,191800.0,21.197,21.2489,21.197,21.2489,191800.0
2009-09-23 11:30:00,32.72,32.74,32.68,32.68,297500.0,21.2424,21.2554,21.2164,21.2164,297500.0
2009-09-23 12:00:00,32.68,32.74,32.62,32.63,423500.0,21.2164,21.2554,21.1775,21.184,423500.0
2009-09-23 12:30:00,32.63,32.64,32.6,32.61,151300.0,21.184,21.1905,21.1645,21.171,151300.0
2009-09-23 13:00:00,32.61,32.72,32.6,32.67,306900.0,21.171,21.2424,21.1645,21.21,306900.0
2009-09-23 13:30:00,32.66,32.7,32.62,32.69,205100.0,21.2035,21.2294,21.1775,21.2229,205100.0
2009-09-23 14:00:00,32.68,32.77,32.63,32.73,483700.0,21.2164,21.2749,21.184,21.2489,483700.0
2009-09-23 14:30:00,32.72,32.76,32.65,32.68,458500.0,21.2424,21.2684,21.197,21.2164,458500.0
2009-09-23 15:00:00,32.68,32.74,32.58,32.59,737900.0,21.2164,21.2554,21.1515,21.158,737900.0
2009-09-23 15:30:00,32.58,32.62,32.46,32.48,1438800.0,21.1515,21.1775,21.0736,21.0866,1438800.0
2009-09-24 09:30:00,32.49,32.7,32.46,32.51,441600.0,21.0931,21.2294,21.0736,21.1061,441600.0
2009-09-24 10:00:00,32.51,32.52,32.35,32.44,524100.0,21.1061,21.1126,21.0022,21.0606,524100.0
2009-09-24 10:30:00,32.44,32.44,32.31,32.33,411100.0,21.0606,21.0606,20.9762,20.9892,411100.0
2009-09-24 11:00:00,32.33,32.42,32.3,32.37,349400.0,20.9892,21.0476,20.9697,21.0152,349400.0
2009-09-24 11:30:00,32.36,32.37,32.3,32.32,265900.0,21.0087,21.0152,20.9697,20.9827,265900.0
2009-09-24 12:00:00,32.32,32.4,32.31,32.39,205100.0,20.9827,21.0347,20.9762,21.0282,205100.0
2009-09-24 12:30:00,32.39,32.45,32.36,32.45,295500.0,21.0282,21.0671,21.0087,21.0671,295500.0
2009-09-24 13:00:00,32.44,32.73,32.44,32.6,879900.0,21.0606,21.2489,21.0606,21.1645,879900.0
2009-09-24 13:30:00,32.61,32.61,32.45,32.5,664000.0,21.171,21.171,21.0671,21.0996,664000.0
2009-09-24 14:00:00,32.5,32.51,32.41,32.44,263400.0,21.0996,21.1061,21.0412,21.0606,263400.0
2009-09-24 14:30:00,32.44,32.56,32.41,32.48,528300.0,21.0606,21.1385,21.0412,21.0866,528300.0
2009-09-24 15:00:00,32.48,32.5,32.42,32.43,301500.0,21.0866,21.0996,21.0476,21.0541,301500.0
2009-09-24 15:30:00,32.43,32.46,32.37,32.38,1223800.0,21.0541,21.0736,21.0152,21.0217,1223800.0
2009-09-25 09:30:00,32.38,32.64,32.38,32.59,573900.0,21.0217,21.1905,21.0217,21.158,573900.0
2009-09-25 10:00:00,32.59,32.77,32.53,32.77,446900.0,21.158,21.2749,21.1191,21.2749,446900.0
2009-09-25 10:30:00,32.77,32.86,32.7,32.8,862600.0,21.2749,21.3333,21.2294,21.2944,862600.0
2009-09-25 11:00:00,32.8,32.87,32.7,32.7,545400.0,21.2944,21.3398,21.2294,21.2294,545400.0
2009-09-25 11:30:00,32.7,32.76,32.66,32.74,335600.0,21.2294,21.2684,21.2035,21.2554,335600.0
2009-09-25 12:00:00,32.74,32.79,32.66,32.74,405900.0,21.2554,21.2879,21.2035,21.2554,405900.0
2009-09-25 12:30:00,32.73,32.73,32.7,32.71,108200.0,21.2489,21.2489,21.2294,21.2359,108200.0
2009-09-25 13:00:00,32.72,32.79,32.71,32.78,212000.0,21.2424,21.2879,21.2359,21.2814,212000.0
2009-09-25 13:30:00,32.78,32.82,32.77,32.82,486600.0,21.2814,21.3073,21.2749,21.3073,486600.0
2009-09-25 14:00:00,32.82,32.82,32.74,32.76,351400.0,21.3073,21.3073,21.2554,21.2684,351400.0
2009-09-25 14:30:00,32.76,32.79,32.73,32.78,232700.0,21.2684,21.2879,21.2489,21.2814,232700.0
2009-09-25 15:00:00,32.79,32.79,32.71,32.76,306100.0,21.2879,21.2879,21.2359,21.2684,306100.0
2009-09-25 15:30:00,32.76,32.83,32.68,32.72,979400.0,21.2684,21.3138,21.2164,21.2424,979400.0
2009-09-28 09:30:00,32.73,33.05,32.73,33.04,560500.0,21.2489,21.4567,21.2489,21.4502,560500.0
2009-09-28 10:00:00,33.05,33.2,33.0,33.2,482600.0,21.4567,21.554,21.4242,21.554,482600.0
2009-09-28 10:30:00,33.2,33.29,33.16,33.23,582000.0,21.554,21.6125,21.5281,21.5735,582000.0
2009-09-28 11:00:00,33.22,33.27,33.2,33.23,358600.0,21.567,21.5995,21.554,21.5735,358600.0
2009-09-28 11:30:00,33.24,33.25,33.21,33.21,148100.0,21.58,21.5865,21.5605,21.5605,148100.0
2009-09-28 12:00:00,33.21,33.34,33.21,33.29,265500.0,21.5605,21.6449,21.5605,21.6125,265500.0
2009-09-28 12:30:00,33.29,33.35,33.29,33.33,167700.0,21.6125,21.6514,21.6125,21.6384,167700.0
2009-09-28 13:00:00,33.33,33.34,33.28,33.28,127100.0,21.6384,21.6449,21.606,21.606,127100.0
2009-09-28 13:30:00,33.28,33.3,33.25,33.27,345700.0,21.606,21.619,21.5865,21.5995,345700.0
2009-09-28 14:00:00,33.27,33.28,33.15,33.19,284900.0,21.5995,21.606,21.5216,21.5475,284900.0
2009-09-28 14:30:00,33.2,33.21,33.13,33.16,372000.0,21.554,21.5605,21.5086,21.5281,372000.0
2009-09-28 15:00:00,33.17,33.22,33.08,33.11,352100.0,21.5346,21.567,21.4761,21.4956,352100.0
2009-09-28 15:30:00,33.1,33.12,32.99,33.06,560100.0,21.4891,21.5021,21.4177,21.4631,560100.0
2009-09-29 09:30:00,33.18,33.41,32.92,33.4,847800.0,21.5411,21.6904,21.3723,21.6839,847800.0
2009-09-29 10:00:00,33.39,33.44,33.24,33.34,1022100.0,21.6774,21.7098,21.58,21.6449,1022100.0
2009-09-29 10:30:00,33.33,33.36,33.25,33.31,771700.0,21.6384,21.6579,21.5865,21.6255,771700.0
2009-09-29 11:00:00,33.3,33.4,33.25,33.38,562000.0,21.619,21.6839,21.5865,21.6709,562000.0
2009-09-29 11:30:00,33.38,33.43,33.29,33.4,511100.0,21.6709,21.7034,21.6125,21.6839,511100.0
2009-09-29 12:00:00,33.4,33.48,33.36,33.46,576900.0,21.6839,21.7358,21.6579,21.7228,576900.0
2009-09-29 12:30:00,33.46,33.54,33.43,33.51,596100.0,21.7228,21.7748,21.7034,21.7553,596100.0
2009-09-29 13:00:00,33.5,33.55,33.48,33.53,411100.0,21.7488,21.7813,21.7358,21.7683,411100.0
2009-09-29 13:30:00,33.54,33.55,33.45,33.52,498300.0,21.7748,21.7813,21.7163,21.7618,498300.0
2009-09-29 14:00:00,33.53,33.53,33.39,33.43,781500.0,21.7683,21.7683,21.6774,21.7034,781500.0
2009-09-29 14:30:00,33.43,33.47,33.37,33.45,320900.0,21.7034,21.7293,21.6644,21.7163,320900.0
2009-09-29 15:00:00,33.45,33.48,33.42,33.44,530800.0,21.7163,21.7358,21.6969,21.7098,530800.0
2009-09-29 15:30:00,33.44,33.46,33.37,33.39,915400.0,21.7098,21.7228,21.6644,21.6774,915400.0
2009-09-30 09:30:00,33.52,33.52,33.0,33.0,770300.0,21.7618,21.7618,21.4242,21.4242,770300.0
2009-09-30 10:00:00,33.0,33.05,32.9,32.97,669100.0,21.4242,21.4567,21.3593,21.4047,669100.0
2009-09-30 10:30:00,32.97,32.97,32.75,32.79,423800.0,21.4047,21.4047,21.2619,21.2879,423800.0
2009-09-30 11:00:00,32.78,32.92,32.78,32.82,274700.0,21.2814,21.3723,21.2814,21.3073,274700.0
2009-09-30 11:30:00,32.82,32.87,32.76,32.8,214900.0,21.3073,21.3398,21.2684,21.2944,214900.0
2009-09-30 12:00:00,32.79,32.83,32.75,32.77,227600.0,21.2879,21.3138,21.2619,21.2749,227600.0
2009-09-30 12:30:00,32.77,32.94,32.77,32.92,346000.0,21.2749,21.3852,21.2749,21.3723,346000.0
2009-09-30 13:00:00,32.93,33.03,32.93,32.99,343000.0,21.3787,21.4437,21.3787,21.4177,343000.0
2009-09-30 13:30:00,32.99,33.04,32.94,33.03,262200.0,21.4177,21.4502,21.3852,21.4437,262200.0
2009-09-30 14:00:00,33.03,33.04,32.98,32.98,168800.0,21.4437,21.4502,21.4112,21.4112,168800.0
2009-09-30 14:30:00,32.99,33.06,32.95,32.96,261800.0,21.4177,21.4631,21.3917,21.3982,261800.0
2009-09-30 15:00:00,32.95,32.95,32.82,32.86,389400.0,21.3917,21.3917,21.3073,21.3333,389400.0
2009-09-30 15:30:00,32.86,33.1,32.85,33.03,1095600.0,21.3333,21.4891,21.3268,21.4437,1095600.0
2009-10-01 09:30:00,32.97,33.03,32.67,32.78,479100.0,21.4047,21.4437,21.21,21.2814,479100.0
2009-10-01 10:00:00,32.78,32.81,32.6,32.69,673500.0,21.2814,21.3008,21.1645,21.2229,673500.0
2009-10-01 10:30:00,32.69,32.78,32.6,32.76,429700.0,21.2229,21.2814,21.1645,21.2684,429700.0
2009-10-01 11:00:00,32.75,32.75,32.6,32.64,391500.0,21.2619,21.2619,21.1645,21.1905,391500.0
2009-10-01 11:30:00,32.63,32.81,32.62,32.77,301600.0,21.184,21.3008,21.1775,21.2749,301600.0
2009-10-01 12:00:00,32.77,32.81,32.71,32.75,305500.0,21.2749,21.3008,21.2359,21.2619,305500.0
2009-10-01 12:30:00,32.76,32.85,32.75,32.85,286800.0,21.2684,21.3268,21.2619,21.3268,286800.0
2009-10-01 13:00:00,32.84,32.85,32.7,32.71,358600.0,21.3203,21.3268,21.2294,21.2359,358600.0
2009-10-01 13:30:00,32.71,32.72,32.62,32.66,332500.0,21.2359,21.2424,21.1775,21.2035,332500.0
2009-10-01 14:00:00,32.67,32.74,32.65,32.71,321900.0,21.21,21.2554,21.197,21.2359,321900.0
2009-10-01 14:30:00,32.72,32.79,32.69,32.78,350800.0,21.2424,21.2879,21.2229,21.2814,350800.0
2009-10-01 15:00:00,32.77,32.78,32.7,32.71,301100.0,21.2749,21.2814,21.2294,21.2359,301100.0
2009-10-01 15:30:00,32.71,32.76,32.61,32.62,1236900.0,21.2359,21.2684,21.171,21.1775,1236900.0
2009-10-02 09:30:00,32.5,32.65,32.5,32.65,654600.0,21.0996,21.197,21.0996,21.197,654600.0
2009-10-02 10:00:00,32.64,32.65,32.52,32.62,608400.0,21.1905,21.197,21.1126,21.1775,608400.0
2009-10-02 10:30:00,32.62,32.63,32.51,32.53,551600.0,21.1775,21.184,21.1061,21.1191,551600.0
2009-10-02 11:00:00,32.53,32.55,32.5,32.52,415800.0,21.1191,21.132,21.0996,21.1126,415800.0
2009-10-02 11:30:00,32.52,32.55,32.3,32.34,556400.0,21.1126,21.132,20.9697,20.9957,556400.0
2009-10-02 12:00:00,32.33,32.46,32.33,32.46,153100.0,20.9892,21.0736,20.9892,21.0736,153100.0
2009-10-02 12:30:00,32.45,32.48,32.36,32.38,212800.0,21.0671,21.0866,21.0087,21.0217,212800.0
2009-10-02 13:00:00,32.39,32.52,32.39,32.51,400100.0,21.0282,21.1126,21.0282,21.1061,400100.0
2009-10-02 13:30:00,32.52,32.55,32.5,32.52,190900.0,21.1126,21.132,21.0996,21.1126,190900.0
2009-10-02 14:00:00,32.52,32.57,32.5,32.53,273000.0,21.1126,21.145,21.0996,21.1191,273000.0
2009-10-02 14:30:00,32.54,32.6,32.52,32.6,212000.0,21.1256,21.1645,21.1126,21.1645,212000.0
2009-10-02 15:00:00,32.6,32.61,32.54,32.56,251000.0,21.1645,21.171,21.1256,21.1385,251000.0
2009-10-02 15:30:00,32.55,32.6,32.49,32.51,696900.0,21.132,21.1645,21.0931,21.1061,696900.0
2009-10-05 09:30:00,32.61,32.61,32.27,32.33,623600.0,21.171,21.171,20.9503,20.9892,623600.0
2009-10-05 10:00:00,32.34,32.48,32.28,32.47,548300.0,20.9957,21.0866,20.9568,21.0801,548300.0
2009-10-05 10:30:00,32.48,32.61,32.44,32.61,273000.0,21.0866,21.171,21.0606,21.171,273000.0
2009-10-05 11:00:00,32.61,32.66,32.56,32.57,231300.0,21.171,21.2035,21.1385,21.145,231300.0
2009-10-05 11:30:00,32.57,32.59,32.5,32.53,172700.0,21.145,21.158,21.0996,21.1191,172700.0
2009-10-05 12:00:00,32.54,32.56,32.51,32.51,91800.0,21.1256,21.1385,21.1061,21.1061,91800.0
2009-10-05 12:30:00,32.51,32.54,32.45,32.47,248700.0,21.1061,21.1256,21.0671,21.0801,248700.0
2009-10-05 13:00:00,32.47,32.48,32.43,32.43,181500.0,21.0801,21.0866,21.0541,21.0541,181500.0
2009-10-05 13:30:00,32.44,32.47,32.42,32.47,276400.0,21.0606,21.0801,21.0476,21.0801,276400.0
2009-10-05 14:00:00,32.47,32.5,32.46,32.47,294200.0,21.0801,21.0996,21.0736,21.0801,294200.0
2009-10-05 14:30:00,32.47,32.62,32.46,32.6,433000.0,21.0801,21.1775,21.0736,21.1645,433000.0
2009-10-05 15:00:00,32.6,32.6,32.55,32.58,361500.0,21.1645,21.1645,21.132,21.1515,361500.0
2009-10-05 15:30:00,32.59,32.59,32.44,32.45,988000.0,21.158,21.158,21.0606,21.0671,988000.0
2009-10-06 09:30:00,32.65,32.92,32.52,32.91,537400.0,21.197,21.3723,21.1126,21.3658,537400.0
2009-10-06 10:00:00,32.91,33.06,32.88,32.98,348200.0,21.3658,21.4631,21.3463,21.4112,348200.0
2009-10-06 10:30:00,32.99,33.1,32.97,33.04,299400.0,21.4177,21.4891,21.4047,21.4502,299400.0
2009-10-06 11:00:00,33.03,33.18,33.01,33.15,316000.0,21.4437,21.5411,21.4307,21.5216,316000.0
2009-10-06 11:30:00,33.16,33.16,33.05,33.1,245500.0,21.5281,21.5281,21.4567,21.4891,245500.0
2009-10-06 12:00:00,33.09,33.1,33.02,33.04,173300.0,21.4826,21.4891,21.4372,21.4502,173300.0
2009-10-06 12:30:00,33.04,33.08,33.0,33.05,196000.0,21.4502,21.4761,21.4242,21.4567,196000.0
2009-10-06 13:00:00,33.04,33.09,33.02,33.02,211900.0,21.4502,21.4826,21.4372,21.4372,211900.0
2009-10-06 13:30:00,33.02,33.05,33.0,33.03,192400.0,21.4372,21.4567,21.4242,21.4437,192400.0
2009-10-06 14:00:00,33.03,33.04,33.0,33.0,296100.0,21.4437,21.4502,21.4242,21.4242,296100.0
2009-10-06 14:30:00,33.0,33.04,33.0,33.02,423500.0,21.4242,21.4502,21.4242,21.4372,423500.0
2009-10-06 15:00:00,33.01,33.04,32.97,33.03,394500.0,21.4307,21.4502,21.4047,21.4437,394500.0
2009-10-06 15:30:00,33.03,33.05,32.96,32.98,717000.0,21.4437,21.4567,21.3982,21.4112,717000.0
2009-10-07 09:30:00,33.0,33.07,32.85,32.91,473800.0,21.4242,21.4696,21.3268,21.3658,473800.0
2009-10-07 10:00:00,32.91,32.93,32.86,32.88,181500.0,21.3658,21.3787,21.3333,21.3463,181500.0
2009-10-07 10:30:00,32.88,32.96,32.86,32.96,340700.0,21.3463,21.3982,21.3333,21.3982,340700.0
2009-10-07 11:00:00,32.96,32.99,32.89,32.92,140300.0,21.3982,21.4177,21.3528,21.3723,140300.0
2009-10-07 11:30:00,32.92,32.92,32.85,32.86,204900.0,21.3723,21.3723,21.3268,21.3333,204900.0
2009-10-07 12:00:00,32.86,32.9,32.85,32.88,190700.0,21.3333,21.3593,21.3268,21.3463,190700.0
2009-10-07 12:30:00,32.89,32.91,32.86,32.9,128900.0,21.3528,21.3658,21.3333,21.3593,128900.0
2009-10-07 13:00:00,32.9,32.92,32.85,32.91,304700.0,21.3593,21.3723,21.3268,21.3658,304700.0
2009-10-07 13:30:00,32.9,32.91,32.87,32.9,163400.0,21.3593,21.3658,21.3398,21.3593,163400.0
2009-10-07 14:00:00,32.91,32.91,32.87,32.9,296100.0,21.3658,21.3658,21.3398,21.3593,296100.0
2009-10-07 14:30:00,32.91,32.96,32.9,32.96,212500.0,21.3658,21.3982,21.3593,21.3982,212500.0
2009-10-07 15:00:00,32.96,33.12,32.93,33.1,1140500.0,21.3982,21.5021,21.3787,21.4891,1140500.0
2009-10-07 15:30:00,33.11,33.12,32.99,33.11,1352800.0,21.4956,21.5021,21.4177,21.4956,1352800.0
2009-10-08 09:30:00,33.23,33.52,33.23,33.42,803000.0,21.5735,21.7618,21.5735,21.6969,803000.0
2009-10-08 10:00:00,33.42,33.51,33.32,33.47,389400.0,21.6969,21.7553,21.6319,21.7293,389400.0
2009-10-08 10:30:00,33.47,33.49,33.34,33.36,209800.0,21.7293,21.7423,21.6449,21.6579,209800.0
2009-10-08 11:00:00,33.35,33.4,33.31,33.36,241000.0,21.6514,21.6839,21.6255,21.6579,241000.0
2009-10-08 11:30:00,33.35,33.38,33.25,33.26,218300.0,21.6514,21.6709,21.5865,21.593,218300.0
2009-10-08 12:00:00,33.25,33.26,33.19,33.23,202900.0,21.5865,21.593,21.5475,21.5735,202900.0
2009-10-08 12:30:00,33.23,33.31,33.22,33.31,209100.0,21.5735,21.6255,21.567,21.6255,209100.0
2009-10-08 13:00:00,33.3,33.39,33.3,33.36,207200.0,21.619,21.6774,21.619,21.6579,207200.0
2009-10-08 13:30:00,33.36,33.37,33.29,33.34,249800.0,21.6579,21.6644,21.6125,21.6449,249800.0
2009-10-08 14:00:00,33.33,33.34,33.19,33.23,264600.0,21.6384,21.6449,21.5475,21.5735,264600.0
2009-10-08 14:30:00,33.24,33.32,33.23,33.32,198700.0,21.58,21.6319,21.5735,21.6319,198700.0
2009-10-08 15:00:00,33.32,33.37,33.31,33.37,390500.0,21.6319,21.6644,21.6255,21.6644,390500.0
2009-10-08 15:30:00,33.36,33.39,33.34,33.35,897300.0,21.6579,21.6774,21.6449,21.6514,897300.0
2009-10-09 09:30:00,33.39,33.41,33.14,33.31,372500.0,21.6774,21.6904,21.5151,21.6255,372500.0
2009-10-09 10:00:00,33.32,33.45,33.28,33.41,235200.0,21.6319,21.7163,21.606,21.6904,235200.0
2009-10-09 10:30:00,33.41,33.49,33.39,33.49,197700.0,21.6904,21.7423,21.6774,21.7423,197700.0
2009-10-09 11:00:00,33.49,33.5,33.44,33.48,237400.0,21.7423,21.7488,21.7098,21.7358,237400.0
2009-10-09 11:30:00,33.49,33.52,33.46,33.46,248700.0,21.7423,21.7618,21.7228,21.7228,248700.0
2009-10-09 12:00:00,33.47,33.63,33.42,33.63,339400.0,21.7293,21.8332,21.6969,21.8332,339400.0
2009-10-09 12:30:00,33.63,33.73,33.62,33.69,407900.0,21.8332,21.8981,21.8267,21.8722,407900.0
2009-10-09 13:00:00,33.69,33.7,33.63,33.69,274000.0,21.8722,21.8786,21.8332,21.8722,274000.0
2009-10-09 13:30:00,33.68,33.77,33.67,33.77,367000.0,21.8657,21.9241,21.8592,21.9241,367000.0
2009-10-09 14:00:00,33.78,33.8,33.75,33.79,420200.0,21.9306,21.9436,21.9111,21.9371,420200.0
2009-10-09 14:30:00,33.8,33.89,33.8,33.81,492500.0,21.9436,22.002,21.9436,21.9501,492500.0
2009-10-09 15:00:00,33.81,33.82,33.77,33.77,318300.0,21.9501,21.9566,21.9241,21.9241,318300.0
2009-10-09 15:30:00,33.78,33.78,33.71,33.77,886800.0,21.9306,21.9306,21.8851,21.9241,886800.0
2009-10-12 09:30:00,33.9,34.06,33.88,33.97,553400.0,22.0085,22.1124,21.9955,22.0539,553400.0
2009-10-12 10:00:00,33.96,33.97,33.86,33.89,478200.0,22.0474,22.0539,21.9825,22.002,478200.0
2009-10-12 10:30:00,33.89,33.95,33.87,33.91,269800.0,22.002,22.041,21.989,22.015,269800.0
2009-10-12 11:00:00,33.91,33.92,33.84,33.89,190700.0,22.015,22.0215,21.9695,22.002,190700.0
2009-10-12 11:30:00,33.9,33.9,33.84,33.87,116500.0,22.0085,22.0085,21.9695,21.989,116500.0
2009-10-12 12:00:00,33.87,33.91,33.86,33.89,297300.0,21.989,22.015,21.9825,22.002,297300.0
2009-10-12 12:30:00,33.9,33.92,33.89,33.91,96300.0,22.0085,22.0215,22.002,22.015,96300.0
2009-10-12 13:00:00,33.91,33.95,33.91,33.94,185100.0,22.015,22.041,22.015,22.0345,185100.0
2009-10-12 13:30:00,33.95,33.96,33.91,33.92,181000.0,22.041,22.0474,22.015,22.0215,181000.0
2009-10-12 14:00:00,33.91,33.92,33.79,33.81,456000.0,22.015,22.0215,21.9371,21.9501,456000.0
2009-10-12 14:30:00,33.81,33.85,33.8,33.85,324600.0,21.9501,21.976,21.9436,21.976,324600.0
2009-10-12 15:00:00,33.84,33.85,33.79,33.79,237900.0,21.9695,21.976,21.9371,21.9371,237900.0
2009-10-12 15:30:00,33.8,33.87,33.75,33.87,686300.0,21.9436,21.989,21.9111,21.989,686300.0
2009-10-13 09:30:00,33.81,33.85,33.38,33.43,705100.0,21.9501,21.976,21.6709,21.7034,705100.0
2009-10-13 10:00:00,33.43,33.48,33.34,33.39,278800.0,21.7034,21.7358,21.6449,21.6774,278800.0
2009-10-13 10:30:00,33.38,33.42,33.34,33.39,190200.0,21.6709,21.6969,21.6449,21.6774,190200.0
2009-10-13 11:00:00,33.39,33.44,33.33,33.44,246200.0,21.6774,21.7098,21.6384,21.7098,246200.0
2009-10-13 11:30:00,33.44,33.59,33.39,33.57,252000.0,21.7098,21.8072,21.6774,21.7942,252000.0
2009-10-13 12:00:00,33.58,33.61,33.54,33.57,179900.0,21.8007,21.8202,21.7748,21.7942,179900.0
2009-10-13 12:30:00,33.58,33.58,33.54,33.57,160200.0,21.8007,21.8007,21.7748,21.7942,160200.0
2009-10-13 13:00:00,33.58,33.58,33.54,33.54,114400.0,21.8007,21.8007,21.7748,21.7748,114400.0
2009-10-13 13:30:00,33.55,33.55,33.49,33.54,167800.0,21.7813,21.7813,21.7423,21.7748,167800.0
2009-10-13 14:00:00,33.54,33.54,33.4,33.4,332600.0,21.7748,21.7748,21.6839,21.6839,332600.0
2009-10-13 14:30:00,33.41,33.41,33.37,33.37,220200.0,21.6904,21.6904,21.6644,21.6644,220200.0
2009-10-13 15:00:00,33.37,33.39,33.35,33.38,372800.0,21.6644,21.6774,21.6514,21.6709,372800.0
2009-10-13 15:30:00,33.39,33.39,33.3,33.36,1448800.0,21.6774,21.6774,21.619,21.6579,1448800.0
2009-10-14 09:30:00,33.59,33.63,33.4,33.42,529400.0,21.8072,21.8332,21.6839,21.6969,529400.0
2009-10-14 10:00:00,33.42,33.71,33.38,33.68,769300.0,21.6969,21.8851,21.6709,21.8657,769300.0
2009-10-14 10:30:00,33.67,33.74,33.56,33.7,387500.0,21.8592,21.9046,21.7878,21.8786,387500.0
2009-10-14 11:00:00,33.7,33.89,33.67,33.86,511000.0,21.8786,22.002,21.8592,21.9825,511000.0
2009-10-14 11:30:00,33.87,33.94,33.73,33.91,513100.0,21.989,22.0345,21.8981,22.015,513100.0
2009-10-14 12:00:00,33.92,34.0,33.74,33.74,493900.0,22.0215,22.0734,21.9046,21.9046,493900.0
2009-10-14 12:30:00,33.74,33.86,33.72,33.85,212100.0,21.9046,21.9825,21.8916,21.976,212100.0
2009-10-14 13:00:00,33.86,33.94,33.83,33.91,273700.0,21.9825,22.0345,21.963,22.015,273700.0
2009-10-14 13:30:00,33.92,34.0,33.9,33.91,237300.0,22.0215,22.0734,22.0085,22.015,237300.0
2009-10-14 14:00:00,33.91,33.97,33.82,33.96,318700.0,22.015,22.0539,21.9566,22.0474,318700.0
2009-10-14 14:30:00,33.97,34.04,33.92,33.93,327400.0,22.0539,22.0994,22.0215,22.028,327400.0
2009-10-14 15:00:00,33.92,34.08,33.92,34.07,527500.0,22.0215,22.1253,22.0215,22.1189,527500.0
2009-10-14 15:30:00,34.08,34.08,33.92,33.93,1068800.0,22.1253,22.1253,22.0215,22.028,1068800.0
2009-10-15 09:30:00,33.79,34.37,33.75,34.33,814000.0,21.9371,22.3136,21.9111,22.2877,814000.0
2009-10-15 10:00:00,34.33,34.42,34.32,34.34,746300.0,22.2877,22.3461,22.2812,22.2941,746300.0
2009-10-15 10:30:00,34.35,34.38,34.27,34.35,442700.0,22.3006,22.3201,22.2487,22.3006,442700.0
2009-10-15 11:00:00,34.35,34.43,34.3,34.42,459700.0,22.3006,22.3526,22.2682,22.3461,459700.0
2009-10-15 11:30:00,34.41,34.46,34.33,34.35,413800.0,22.3396,22.3721,22.2877,22.3006,413800.0
2009-10-15 12:00:00,34.36,34.45,34.35,34.4,285400.0,22.3071,22.3656,22.3006,22.3331,285400.0
2009-10-15 12:30:00,34.4,34.42,34.35,34.37,243200.0,22.3331,22.3461,22.3006,22.3136,243200.0
2009-10-15 13:00:00,34.38,34.44,34.35,34.4,435600.0,22.3201,22.3591,22.3006,22.3331,435600.0
2009-10-15 13:30:00,34.39,34.42,34.3,34.31,289400.0,22.3266,22.3461,22.2682,22.2747,289400.0
2009-10-15 14:00:00,34.31,34.32,34.24,34.32,304800.0,22.2747,22.2812,22.2292,22.2812,304800.0
2009-10-15 14:30:00,34.32,34.39,34.31,34.39,208500.0,22.2812,22.3266,22.2747,22.3266,208500.0
2009-10-15 15:00:00,34.39,34.49,34.38,34.41,582600.0,22.3266,22.3915,22.3201,22.3396,582600.0
2009-10-15 15:30:00,34.41,34.51,34.37,34.5,1012500.0,22.3396,22.4045,22.3136,22.398,1012500.0
2009-10-16 09:30:00,34.26,34.58,34.26,34.58,1064700.0,22.2422,22.45,22.2422,22.45,1064700.0
2009-10-16 10:00:00,34.57,34.58,34.42,34.45,533300.0,22.4435,22.45,22.3461,22.3656,533300.0
2009-10-16 10:30:00,34.46,34.51,34.33,34.4,402000.0,22.3721,22.4045,22.2877,22.3331,402000.0
2009-10-16 11:00:00,34.4,34.45,34.35,34.39,243600.0,22.3331,22.3656,22.3006,22.3266,243600.0
2009-10-16 11:30:00,34.39,34.4,34.27,34.33,287300.0,22.3266,22.3331,22.2487,22.2877,287300.0
2009-10-16 12:00:00,34.33,34.45,34.3,34.44,242200.0,22.2877,22.3656,22.2682,22.3591,242200.0
2009-10-16 12:30:00,34.45,34.45,34.38,34.4,151800.0,22.3656,22.3656,22.3201,22.3331,151800.0
2009-10-16 13:00:00,34.4,34.42,34.36,34.38,228700.0,22.3331,22.3461,22.3071,22.3201,228700.0
2009-10-16 13:30:00,34.38,34.46,34.38,34.41,203600.0,22.3201,22.3721,22.3201,22.3396,203600.0
2009-10-16 14:00:00,34.42,34.46,34.35,34.46,379100.0,22.3461,22.3721,22.3006,22.3721,379100.0
2009-10-16 14:30:00,34.45,34.49,34.41,34.45,293300.0,22.3656,22.3915,22.3396,22.3656,293300.0
2009-10-16 15:00:00,34.45,34.47,34.32,34.37,516100.0,22.3656,22.3785,22.2812,22.3136,516100.0
2009-10-16 15:30:00,34.37,34.5,34.35,34.43,823300.0,22.3136,22.398,22.3006,22.3526,823300.0
2009-10-19 09:30:00,34.72,34.9,34.56,34.87,506200.0,22.5408,22.6577,22.437,22.6382,506200.0
2009-10-19 10:00:00,34.86,34.96,34.76,34.78,756200.0,22.6317,22.6967,22.5668,22.5798,756200.0
2009-10-19 10:30:00,34.78,34.9,34.77,34.88,440600.0,22.5798,22.6577,22.5733,22.6447,440600.0
2009-10-19 11:00:00,34.87,35.15,34.87,35.08,1328300.0,22.6382,22.82,22.6382,22.7746,1328300.0
2009-10-19 11:30:00,35.07,35.22,35.05,35.18,549800.0,22.7681,22.8655,22.7551,22.8395,549800.0
2009-10-19 12:00:00,35.18,35.2,35.07,35.19,286700.0,22.8395,22.8525,22.7681,22.846,286700.0
2009-10-19 12:30:00,35.2,35.41,35.19,35.41,462000.0,22.8525,22.9888,22.846,22.9888,462000.0
2009-10-19 13:00:00,35.4,35.46,35.34,35.35,520100.0,22.9823,23.0213,22.9434,22.9499,520100.0
2009-10-19 13:30:00,35.36,35.45,35.34,35.38,454400.0,22.9563,23.0148,22.9434,22.9693,454400.0
2009-10-19 14:00:00,35.39,35.55,35.38,35.52,699800.0,22.9758,23.0797,22.9693,23.0602,699800.0
2009-10-19 14:30:00,35.52,35.52,35.34,35.37,802000.0,23.0602,23.0602,22.9434,22.9628,802000.0
2009-10-19 15:00:00,35.36,35.38,35.25,35.25,883500.0,22.9563,22.9693,22.8849,22.8849,883500.0
2009-10-19 15:30:00,35.25,35.32,35.23,35.28,1443300.0,22.8849,22.9304,22.8719,22.9044,1443300.0
2009-10-20 09:30:00,35.19,35.43,35.04,35.37,991800.0,22.846,23.0018,22.7486,22.9628,991800.0
2009-10-20 10:00:00,35.37,35.63,35.23,35.23,923800.0,22.9628,23.1316,22.8719,22.8719,923800.0
2009-10-20 10:30:00,35.23,35.34,35.2,35.21,419800.0,22.8719,22.9434,22.8525,22.859,419800.0
2009-10-20 11:00:00,35.21,35.26,35.06,35.07,470100.0,22.859,22.8914,22.7616,22.7681,470100.0
2009-10-20 11:30:00,35.07,35.08,34.89,34.92,459400.0,22.7681,22.7746,22.6512,22.6707,459400.0
2009-10-20 12:00:00,34.93,34.97,34.92,34.95,320700.0,22.6772,22.7032,22.6707,22.6902,320700.0
2009-10-20 12:30:00,34.96,35.15,34.84,34.85,1011800.0,22.6967,22.82,22.6188,22.6252,1011800.0
2009-10-20 13:00:00,34.85,34.97,34.84,34.95,367200.0,22.6252,22.7032,22.6188,22.6902,367200.0
2009-10-20 13:30:00,34.95,34.97,34.91,34.94,238600.0,22.6902,22.7032,22.6642,22.6837,238600.0
2009-10-20 14:00:00,34.93,35.02,34.88,34.93,422400.0,22.6772,22.7356,22.6447,22.6772,422400.0
2009-10-20 14:30:00,34.94,35.06,34.9,35.0,569600.0,22.6837,22.7616,22.6577,22.7226,569600.0
2009-10-20 15:00:00,35.0,35.06,34.91,35.06,717900.0,22.7226,22.7616,22.6642,22.7616,717900.0
2009-10-20 15:30:00,35.06,35.28,35.03,35.24,1977600.0,22.7616,22.9044,22.7421,22.8784,1977600.0
2009-10-21 09:30:00,35.4,35.51,34.42,34.72,2948200.0,22.9823,23.0537,22.3461,22.5408,2948200.0
2009-10-21 10:00:00,34.72,34.75,34.2,34.3,2069300.0,22.5408,22.5603,22.2033,22.2682,2069300.0
2009-10-21 10:30:00,34.3,34.51,34.06,34.1,1820900.0,22.2682,22.4045,22.1124,22.1383,1820900.0
2009-10-21 11:00:00,34.1,34.35,34.05,34.22,1022900.0,22.1383,22.3006,22.1059,22.2162,1022900.0
2009-10-21 11:30:00,34.22,34.35,34.2,34.33,734200.0,22.2162,22.3006,22.2033,22.2877,734200.0
2009-10-21 12:00:00,34.33,34.33,34.1,34.21,596300.0,22.2877,22.2877,22.1383,22.2097,596300.0
2009-10-21 12:30:00,34.21,34.23,33.96,33.96,1009600.0,22.2097,22.2227,22.0474,22.0474,1009600.0
2009-10-21 13:00:00,33.96,33.97,33.69,33.76,915900.0,22.0474,22.0539,21.8722,21.9176,915900.0
2009-10-21 13:30:00,33.75,33.86,33.7,33.83,803200.0,21.9111,21.9825,21.8786,21.963,803200.0
2009-10-21 14:00:00,33.83,34.01,33.76,34.0,787900.0,21.963,22.0799,21.9176,22.0734,787900.0
2009-10-21 14:30:00,34.0,34.01,33.75,33.76,662900.0,22.0734,22.0799,21.9111,21.9176,662900.0
2009-10-21 15:00:00,33.75,33.91,33.62,33.63,1095900.0,21.9111,22.015,21.8267,21.8332,1095900.0
2009-10-21 15:30:00,33.63,33.75,33.48,33.67,2381100.0,21.8332,21.9111,21.7358,21.8592,2381100.0
2009-10-22 09:30:00,33.97,33.97,33.59,33.61,1310300.0,22.0539,22.0539,21.8072,21.8202,1310300.0
2009-10-22 10:00:00,33.6,33.78,33.45,33.65,881200.0,21.8137,21.9306,21.7163,21.8462,881200.0
2009-10-22 10:30:00,33.65,33.79,33.64,33.75,646500.0,21.8462,21.9371,21.8397,21.9111,646500.0
2009-10-22 11:00:00,33.74,33.77,33.68,33.72,496600.0,21.9046,21.9241,21.8657,21.8916,496600.0
2009-10-22 11:30:00,33.72,33.82,33.69,33.78,649500.0,21.8916,21.9566,21.8722,21.9306,649500.0
2009-10-22 12:00:00,33.78,33.89,33.75,33.79,428700.0,21.9306,22.002,21.9111,21.9371,428700.0
2009-10-22 12:30:00,33.8,33.9,33.75,33.86,563700.0,21.9436,22.0085,21.9111,21.9825,563700.0
2009-10-22 13:00:00,33.87,33.89,33.84,33.87,426700.0,21.989,22.002,21.9695,21.989,426700.0
2009-10-22 13:30:00,33.88,33.88,33.85,33.86,260300.0,21.9955,21.9955,21.976,21.9825,260300.0
2009-10-22 14:00:00,33.86,33.98,33.85,33.98,591100.0,21.9825,22.0604,21.976,22.0604,591100.0
2009-10-22 14:30:00,33.98,34.02,33.96,33.99,505500.0,22.0604,22.0864,22.0474,22.0669,505500.0
2009-10-22 15:00:00,34.0,34.13,33.98,34.05,609200.0,22.0734,22.1578,22.0604,22.1059,609200.0
2009-10-22 15:30:00,34.05,34.08,34.02,34.07,1779100.0,22.1059,22.1253,22.0864,22.1189,1779100.0
2009-10-23 09:30:00,34.23,34.28,33.86,34.13,972900.0,22.2227,22.2552,21.9825,22.1578,972900.0
2009-10-23 10:00:00,34.12,34.2,33.95,33.98,988900.0,22.1513,22.2033,22.041,22.0604,988900.0
2009-10-23 10:30:00,33.99,34.08,33.97,34.05,396900.0,22.0669,22.1253,22.0539,22.1059,396900.0
2009-10-23 11:00:00,34.04,34.08,33.88,33.96,776800.0,22.0994,22.1253,21.9955,22.0474,776800.0
2009-10-23 11:30:00,33.95,33.98,33.82,33.91,454900.0,22.041,22.0604,21.9566,22.015,454900.0
2009-10-23 12:00:00,33.9,34.0,33.9,33.96,317400.0,22.0085,22.0734,22.0085,22.0474,317400.0
2009-10-23 12:30:00,33.97,34.02,33.92,33.93,301100.0,22.0539,22.0864,22.0215,22.028,301100.0
2009-10-23 13:00:00,33.93,33.94,33.89,33.9,354700.0,22.028,22.0345,22.002,22.0085,354700.0
2009-10-23 13:30:00,33.9,33.98,33.82,33.92,533400.0,22.0085,22.0604,21.9566,22.0215,533400.0
2009-10-23 14:00:00,33.92,33.94,33.9,33.91,403500.0,22.0215,22.0345,22.0085,22.015,403500.0
2009-10-23 14:30:00,33.9,33.91,33.8,33.82,425000.0,22.0085,22.015,21.9436,21.9566,425000.0
2009-10-23 15:00:00,33.82,33.95,33.81,33.85,534300.0,21.9566,22.041,21.9501,21.976,534300.0
2009-10-23 15:30:00,33.85,33.96,33.83,33.95,929500.0,21.976,22.0474,21.963,22.041,929500.0
2009-10-26 09:30:00,34.05,34.4,34.04,34.26,729700.0,22.1059,22.3331,22.0994,22.2422,729700.0
2009-10-26 10:00:00,34.26,34.38,34.2,34.2,521800.0,22.2422,22.3201,22.2033,22.2033,521800.0
2009-10-26 10:30:00,34.19,34.22,34.08,34.13,554300.0,22.1968,22.2162,22.1253,22.1578,554300.0
2009-10-26 11:00:00,34.13,34.19,34.01,34.01,446900.0,22.1578,22.1968,22.0799,22.0799,446900.0
2009-10-26 11:30:00,34.0,34.0,33.73,33.78,1300600.0,22.0734,22.0734,21.8981,21.9306,1300600.0
2009-10-26 12:00:00,33.77,33.88,33.75,33.87,732600.0,21.9241,21.9955,21.9111,21.989,732600.0
2009-10-26 12:30:00,33.87,33.92,33.83,33.86,534100.0,21.989,22.0215,21.963,21.9825,534100.0
2009-10-26 13:00:00,33.85,33.9,33.83,33.89,207600.0,21.976,22.0085,21.963,22.002,207600.0
2009-10-26 13:30:00,33.9,33.95,33.88,33.91,364400.0,22.0085,22.041,21.9955,22.015,364400.0
2009-10-26 14:00:00,33.91,33.93,33.89,33.91,272300.0,22.015,22.028,22.002,22.015,272300.0
2009-10-26 14:30:00,33.9,34.01,33.87,33.95,534700.0,22.0085,22.0799,21.989,22.041,534700.0
2009-10-26 15:00:00,33.95,34.0,33.92,33.95,439000.0,22.041,22.0734,22.0215,22.041,439000.0
2009-10-26 15:30:00,33.95,33.98,33.91,33.92,864700.0,22.041,22.0604,22.015,22.0215,864700.0
2009-10-27 09:30:00,34.0,34.42,33.88,34.27,812800.0,22.0734,22.3461,21.9955,22.2487,812800.0
2009-10-27 10:00:00,34.26,34.35,34.07,34.31,602000.0,22.2422,22.3006,22.1189,22.2747,602000.0
2009-10-27 10:30:00,34.33,34.42,34.24,34.37,428400.0,22.2877,22.3461,22.2292,22.3136,428400.0
2009-10-27 11:00:00,34.38,34.4,34.27,34.32,545200.0,22.3201,22.3331,22.2487,22.2812,545200.0
2009-10-27 11:30:00,34.32,34.35,34.22,34.3,449500.0,22.2812,22.3006,22.2162,22.2682,449500.0
2009-10-27 12:00:00,34.31,34.37,34.22,34.26,355900.0,22.2747,22.3136,22.2162,22.2422,355900.0
2009-10-27 12:30:00,34.26,34.31,34.17,34.23,303400.0,22.2422,22.2747,22.1838,22.2227,303400.0
2009-10-27 13:00:00,34.23,34.24,34.1,34.14,247900.0,22.2227,22.2292,22.1383,22.1643,247900.0
2009-10-27 13:30:00,34.13,34.28,34.1,34.28,228100.0,22.1578,22.2552,22.1383,22.2552,228100.0
2009-10-27 14:00:00,34.27,34.43,34.26,34.38,407800.0,22.2487,22.3526,22.2422,22.3201,407800.0
2009-10-27 14:30:00,34.37,34.4,34.32,34.39,282200.0,22.3136,22.3331,22.2812,22.3266,282200.0
2009-10-27 15:00:00,34.39,34.4,34.27,34.31,313400.0,22.3266,22.3331,22.2487,22.2747,313400.0
2009-10-27 15:30:00,34.31,34.33,34.11,34.15,992700.0,22.2747,22.2877,22.1448,22.1708,992700.0
2009-10-28 09:30:00,34.16,34.27,34.04,34.18,632300.0,22.1773,22.2487,22.0994,22.1903,632300.0
2009-10-28 10:00:00,34.17,34.37,34.08,34.32,999400.0,22.1838,22.3136,22.1253,22.2812,999400.0
2009-10-28 10:30:00,34.32,34.36,34.23,34.23,656700.0,22.2812,22.3071,22.2227,22.2227,656700.0
2009-10-28 11:00:00,34.23,34.3,34.19,34.26,433500.0,22.2227,22.2682,22.1968,22.2422,433500.0
2009-10-28 11:30:00,34.26,34.33,34.2,34.26,348800.0,22.2422,22.2877,22.2033,22.2422,348800.0
2009-10-28 12:00:00,34.27,34.35,34.24,34.33,267200.0,22.2487,22.3006,22.2292,22.2877,267200.0
2009-10-28 12:30:00,34.34,34.35,34.24,34.28,533400.0,22.2941,22.3006,22.2292,22.2552,533400.0
2009-10-28 13:00:00,34.27,34.35,34.25,34.27,403200.0,22.2487,22.3006,22.2357,22.2487,403200.0
2009-10-28 13:30:00,34.26,34.3,34.25,34.26,303400.0,22.2422,22.2682,22.2357,22.2422,303400.0
2009-10-28 14:00:00,34.27,34.3,34.17,34.21,499100.0,22.2487,22.2682,22.1838,22.2097,499100.0
2009-10-28 14:30:00,34.21,34.28,34.12,34.2,872500.0,22.2097,22.2552,22.1513,22.2033,872500.0
2009-10-28 15:00:00,34.19,34.19,34.03,34.07,443200.0,22.1968,22.1968,22.0929,22.1189,443200.0
2009-10-28 15:30:00,34.07,34.11,34.0,34.02,1179400.0,22.1189,22.1448,22.0734,22.0864,1179400.0
2009-10-29 09:30:00,34.15,34.15,33.76,33.78,908700.0,22.1708,22.1708,21.9176,21.9306,908700.0
2009-10-29 10:00:00,33.78,33.86,33.75,33.79,1006900.0,21.9306,21.9825,21.9111,21.9371,1006900.0
2009-10-29 10:30:00,33.78,33.8,33.72,33.77,688900.0,21.9306,21.9436,21.8916,21.9241,688900.0
2009-10-29 11:00:00,33.76,33.81,33.7,33.8,351500.0,21.9176,21.9501,21.8786,21.9436,351500.0
2009-10-29 11:30:00,33.8,33.8,33.72,33.77,267000.0,21.9436,21.9436,21.8916,21.9241,267000.0
2009-10-29 12:00:00,33.77,33.82,33.76,33.81,294300.0,21.9241,21.9566,21.9176,21.9501,294300.0
2009-10-29 12:30:00,33.81,33.87,33.77,33.87,220600.0,21.9501,21.989,21.9241,21.989,220600.0
2009-10-29 13:00:00,33.87,33.89,33.8,33.86,238800.0,21.989,22.002,21.9436,21.9825,238800.0
2009-10-29 13:30:00,33.86,33.87,33.82,33.86,212800.0,21.9825,21.989,21.9566,21.9825,212800.0
2009-10-29 14:00:00,33.87,33.87,33.77,33.86,314800.0,21.989,21.989,21.9241,21.9825,314800.0
2009-10-29 14:30:00,33.86,34.04,33.85,34.04,399000.0,21.9825,22.0994,21.976,22.0994,399000.0
2009-10-29 15:00:00,34.04,34.1,34.03,34.07,651400.0,22.0994,22.1383,22.0929,22.1189,651400.0
2009-10-29 15:30:00,34.07,34.14,34.02,34.11,1183000.0,22.1189,22.1643,22.0864,22.1448,1183000.0
2009-10-30 09:30:00,34.07,34.33,33.99,34.01,566600.0,22.1189,22.2877,22.0669,22.0799,566600.0
2009-10-30 10:00:00,34.01,34.11,33.98,34.03,492400.0,22.0799,22.1448,22.0604,22.0929,492400.0
2009-10-30 10:30:00,34.03,34.14,34.02,34.08,170600.0,22.0929,22.1643,22.0864,22.1253,170600.0
2009-10-30 11:00:00,34.09,34.13,34.0,34.13,203700.0,22.1318,22.1578,22.0734,22.1578,203700.0
2009-10-30 11:30:00,34.13,34.16,33.95,34.05,510500.0,22.1578,22.1773,22.041,22.1059,510500.0
2009-10-30 12:00:00,34.05,34.08,33.84,33.88,328200.0,22.1059,22.1253,21.9695,21.9955,328200.0
2009-10-30 12:30:00,33.87,33.97,33.75,33.83,541300.0,21.989,22.0539,21.9111,21.963,541300.0
2009-10-30 13:00:00,33.83,33.89,33.75,33.86,338000.0,21.963,22.002,21.9111,21.9825,338000.0
2009-10-30 13:30:00,33.87,33.9,33.7,33.85,355900.0,21.989,22.0085,21.8786,21.976,355900.0
2009-10-30 14:00:00,33.84,33.93,33.76,33.81,377000.0,21.9695,22.028,21.9176,21.9501,377000.0
2009-10-30 14:30:00,33.8,33.9,33.72,33.84,353300.0,21.9436,22.0085,21.8916,21.9695,353300.0
2009-10-30 15:00:00,33.84,34.03,33.72,34.03,1239300.0,21.9695,22.0929,21.8916,22.0929,1239300.0
2009-10-30 15:30:00,34.03,34.22,33.98,33.98,2205500.0,22.0929,22.2162,22.0604,22.0604,2205500.0
2009-11-02 09:30:00,34.05,34.19,33.82,33.99,655500.0,22.1059,22.1968,21.9566,22.0669,655500.0
2009-11-02 10:00:00,34.0,34.11,33.99,34.03,671700.0,22.0734,22.1448,22.0669,22.0929,671700.0
2009-11-02 10:30:00,34.03,34.08,33.98,34.05,534500.0,22.0929,22.1253,22.0604,22.1059,534500.0
2009-11-02 11:00:00,34.05,34.1,34.01,34.05,474600.0,22.1059,22.1383,22.0799,22.1059,474600.0
2009-11-02 11:30:00,34.05,34.1,34.01,34.1,289000.0,22.1059,22.1383,22.0799,22.1383,289000.0
2009-11-02 12:00:00,34.09,34.1,34.04,34.09,171100.0,22.1318,22.1383,22.0994,22.1318,171100.0
2009-11-02 12:30:00,34.09,34.1,33.99,34.0,589800.0,22.1318,22.1383,22.0669,22.0734,589800.0
2009-11-02 13:00:00,34.0,34.06,33.97,33.98,449100.0,22.0734,22.1124,22.0539,22.0604,449100.0
2009-11-02 13:30:00,33.98,34.01,33.91,33.97,355500.0,22.0604,22.0799,22.015,22.0539,355500.0
2009-11-02 14:00:00,33.98,34.06,33.93,34.05,398000.0,22.0604,22.1124,22.028,22.1059,398000.0
2009-11-02 14:30:00,34.05,34.06,33.97,34.02,441100.0,22.1059,22.1124,22.0539,22.0864,441100.0
2009-11-02 15:00:00,34.03,34.04,33.91,33.97,590500.0,22.0929,22.0994,22.015,22.0539,590500.0
2009-11-02 15:30:00,33.97,34.05,33.96,34.02,995300.0,22.0539,22.1059,22.0474,22.0864,995300.0
2009-11-03 09:30:00,33.9,34.0,33.75,33.78,341200.0,22.0085,22.0734,21.9111,21.9306,341200.0
2009-11-03 10:00:00,33.78,33.89,33.67,33.72,553800.0,21.9306,22.002,21.8592,21.8916,553800.0
2009-11-03 10:30:00,33.72,33.89,33.71,33.78,578900.0,21.8916,22.002,21.8851,21.9306,578900.0
2009-11-03 11:00:00,33.78,33.8,33.59,33.61,453900.0,21.9306,21.9436,21.8072,21.8202,453900.0
2009-11-03 11:30:00,33.6,33.61,33.41,33.43,640700.0,21.8137,21.8202,21.6904,21.7034,640700.0
2009-11-03 12:00:00,33.42,33.48,33.38,33.47,410500.0,21.6969,21.7358,21.6709,21.7293,410500.0
2009-11-03 12:30:00,33.46,33.6,33.46,33.48,323700.0,21.7228,21.8137,21.7228,21.7358,323700.0
2009-11-03 13:00:00,33.49,33.5,33.41,33.41,254700.0,21.7423,21.7488,21.6904,21.6904,254700.0
2009-11-03 13:30:00,33.41,33.49,33.41,33.45,345500.0,21.6904,21.7423,21.6904,21.7163,345500.0
2009-11-03 14:00:00,33.45,33.53,33.44,33.51,429700.0,21.7163,21.7683,21.7098,21.7553,429700.0
2009-11-03 14:30:00,33.5,33.57,33.45,33.46,627100.0,21.7488,21.7942,21.7163,21.7228,627100.0
2009-11-03 15:00:00,33.46,33.53,33.41,33.48,512100.0,21.7228,21.7683,21.6904,21.7358,512100.0
2009-11-03 15:30:00,33.48,33.57,33.4,33.55,1126400.0,21.7358,21.7942,21.6839,21.7813,1126400.0
2009-11-04 09:30:00,33.82,33.98,33.65,33.92,466300.0,21.9566,22.0604,21.8462,22.0215,466300.0
2009-11-04 10:00:00,33.94,34.2,33.88,34.11,488600.0,22.0345,22.2033,21.9955,22.1448,488600.0
2009-11-04 10:30:00,34.11,34.17,34.09,34.15,298100.0,22.1448,22.1838,22.1318,22.1708,298100.0
2009-11-04 11:00:00,34.15,34.25,34.09,34.14,407400.0,22.1708,22.2357,22.1318,22.1643,407400.0
2009-11-04 11:30:00,34.14,34.28,34.12,34.18,339400.0,22.1643,22.2552,22.1513,22.1903,339400.0
2009-11-04 12:00:00,34.18,34.23,34.09,34.21,230300.0,22.1903,22.2227,22.1318,22.2097,230300.0
2009-11-04 12:30:00,34.21,34.28,34.21,34.26,185800.0,22.2097,22.2552,22.2097,22.2422,185800.0
2009-11-04 13:00:00,34.26,34.29,34.19,34.2,204400.0,22.2422,22.2617,22.1968,22.2033,204400.0
2009-11-04 13:30:00,34.2,34.23,34.15,34.15,198600.0,22.2033,22.2227,22.1708,22.1708,198600.0
2009-11-04 14:00:00,34.15,34.34,34.07,34.09,445300.0,22.1708,22.2941,22.1189,22.1318,445300.0
2009-11-04 14:30:00,34.09,34.38,34.08,34.34,604700.0,22.1318,22.3201,22.1253,22.2941,604700.0
2009-11-04 15:00:00,34.35,34.35,34.24,34.28,375700.0,22.3006,22.3006,22.2292,22.2552,375700.0
2009-11-04 15:30:00,34.29,34.3,33.94,33.98,1200800.0,22.2617,22.2682,22.0345,22.0604,1200800.0
2009-11-05 09:30:00,34.14,34.4,34.01,34.36,519300.0,22.1643,22.3331,22.0799,22.3071,519300.0
2009-11-05 10:00:00,34.35,34.45,34.31,34.38,565100.0,22.3006,22.3656,22.2747,22.3201,565100.0
2009-11-05 10:30:00,34.38,34.57,34.34,34.57,314300.0,22.3201,22.4435,22.2941,22.4435,314300.0
2009-11-05 11:00:00,34.58,34.6,34.48,34.52,284800.0,22.45,22.4629,22.385,22.411,284800.0
2009-11-05 11:30:00,34.51,34.51,34.32,34.33,313300.0,22.4045,22.4045,22.2812,22.2877,313300.0
2009-11-05 12:00:00,34.33,34.45,34.33,34.41,182000.0,22.2877,22.3656,22.2877,22.3396,182000.0
2009-11-05 12:30:00,34.4,34.52,34.38,34.47,162600.0,22.3331,22.411,22.3201,22.3785,162600.0
2009-11-05 13:00:00,34.48,34.51,34.36,34.37,146900.0,22.385,22.4045,22.3071,22.3136,146900.0
2009-11-05 13:30:00,34.37,34.49,34.36,34.4,150300.0,22.3136,22.3915,22.3071,22.3331,150300.0
2009-11-05 14:00:00,34.4,34.42,34.36,34.39,206900.0,22.3331,22.3461,22.3071,22.3266,206900.0
2009-11-05 14:30:00,34.4,34.4,34.32,34.34,345300.0,22.3331,22.3331,22.2812,22.2941,345300.0
2009-11-05 15:00:00,34.33,34.39,34.3,34.33,360800.0,22.2877,22.3266,22.2682,22.2877,360800.0
2009-11-05 15:30:00,34.33,34.45,34.31,34.43,881000.0,22.2877,22.3656,22.2747,22.3526,881000.0
2009-11-06 09:30:00,34.39,34.44,34.16,34.36,765600.0,22.3266,22.3591,22.1773,22.3071,765600.0
2009-11-06 10:00:00,34.37,34.53,34.3,34.42,444900.0,22.3136,22.4175,22.2682,22.3461,444900.0
2009-11-06 10:30:00,34.42,34.43,34.25,34.33,312600.0,22.3461,22.3526,22.2357,22.2877,312600.0
2009-11-06 11:00:00,34.34,34.36,34.25,34.32,259800.0,22.2941,22.3071,22.2357,22.2812,259800.0
2009-11-06 11:30:00,34.33,34.42,34.3,34.36,204500.0,22.2877,22.3461,22.2682,22.3071,204500.0
2009-11-06 12:00:00,34.36,34.48,34.36,34.43,221000.0,22.3071,22.385,22.3071,22.3526,221000.0
2009-11-06 12:30:00,34.43,34.48,34.41,34.44,254700.0,22.3526,22.385,22.3396,22.3591,254700.0
2009-11-06 13:00:00,34.44,34.44,34.28,34.29,296800.0,22.3591,22.3591,22.2552,22.2617,296800.0
2009-11-06 13:30:00,34.29,34.38,34.28,34.37,232600.0,22.2617,22.3201,22.2552,22.3136,232600.0
2009-11-06 14:00:00,34.37,34.45,34.37,34.43,198300.0,22.3136,22.3656,22.3136,22.3526,198300.0
2009-11-06 14:30:00,34.42,34.44,34.35,34.36,236600.0,22.3461,22.3591,22.3006,22.3071,236600.0
2009-11-06 15:00:00,34.36,34.5,34.31,34.5,412700.0,22.3071,22.398,22.2747,22.398,412700.0
2009-11-06 15:30:00,34.5,34.5,34.43,34.48,877200.0,22.398,22.398,22.3526,22.385,877200.0
2009-11-09 09:30:00,34.76,34.92,34.61,34.92,460200.0,22.5668,22.6707,22.4694,22.6707,460200.0
2009-11-09 10:00:00,34.92,34.95,34.81,34.87,482800.0,22.6707,22.6902,22.5993,22.6382,482800.0
2009-11-09 10:30:00,34.87,35.01,34.87,34.96,399800.0,22.6382,22.7291,22.6382,22.6967,399800.0
2009-11-09 11:00:00,34.97,35.04,34.88,35.03,485900.0,22.7032,22.7486,22.6447,22.7421,485900.0
2009-11-09 11:30:00,35.03,35.06,34.99,35.04,218000.0,22.7421,22.7616,22.7161,22.7486,218000.0
2009-11-09 12:00:00,35.04,35.1,35.03,35.09,200100.0,22.7486,22.7876,22.7421,22.7811,200100.0
2009-11-09 12:30:00,35.1,35.19,35.1,35.17,268700.0,22.7876,22.846,22.7876,22.833,268700.0
2009-11-09 13:00:00,35.16,35.2,35.12,35.19,316400.0,22.8265,22.8525,22.8005,22.846,316400.0
2009-11-09 13:30:00,35.2,35.29,35.17,35.25,326400.0,22.8525,22.9109,22.833,22.8849,326400.0
2009-11-09 14:00:00,35.26,35.3,35.2,35.29,326400.0,22.8914,22.9174,22.8525,22.9109,326400.0
2009-11-09 14:30:00,35.29,35.38,35.28,35.38,330500.0,22.9109,22.9693,22.9044,22.9693,330500.0
2009-11-09 15:00:00,35.37,35.38,35.28,35.33,440300.0,22.9628,22.9693,22.9044,22.9369,440300.0
2009-11-09 15:30:00,35.33,35.36,35.23,35.3,1191800.0,22.9369,22.9563,22.8719,22.9174,1191800.0
2009-11-10 09:30:00,34.75,34.98,34.69,34.91,703500.0,22.8739,23.0253,22.8344,22.9792,703500.0
2009-11-10 10:00:00,34.9,35.03,34.89,35.0,517500.0,22.9727,23.0582,22.9661,23.0385,517500.0
2009-11-10 10:30:00,35.0,35.11,34.98,35.06,389100.0,23.0385,23.1109,23.0253,23.078,389100.0
2009-11-10 11:00:00,35.06,35.23,35.06,35.15,505900.0,23.078,23.1899,23.078,23.1372,505900.0
2009-11-10 11:30:00,35.14,35.21,35.07,35.2,366200.0,23.1306,23.1767,23.0846,23.1701,366200.0
2009-11-10 12:00:00,35.2,35.24,35.13,35.18,205100.0,23.1701,23.1965,23.1241,23.157,205100.0
2009-11-10 12:30:00,35.18,35.34,35.15,35.31,398500.0,23.157,23.2623,23.1372,23.2425,398500.0
2009-11-10 13:00:00,35.31,35.31,35.18,35.19,239800.0,23.2425,23.2425,23.157,23.1636,239800.0
2009-11-10 13:30:00,35.19,35.25,35.15,35.24,253200.0,23.1636,23.2031,23.1372,23.1965,253200.0
2009-11-10 14:00:00,35.24,35.24,35.14,35.17,220400.0,23.1965,23.1965,23.1306,23.1504,220400.0
2009-11-10 14:30:00,35.17,35.24,35.16,35.21,299200.0,23.1504,23.1965,23.1438,23.1767,299200.0
2009-11-10 15:00:00,35.21,35.31,35.2,35.25,390500.0,23.1767,23.2425,23.1701,23.2031,390500.0
2009-11-10 15:30:00,35.24,35.29,35.21,35.24,1211500.0,23.1965,23.2294,23.1767,23.1965,1211500.0
2009-11-11 09:30:00,35.31,35.4,35.13,35.17,769600.0,23.2425,23.3018,23.1241,23.1504,769600.0
2009-11-11 10:00:00,35.17,35.22,35.12,35.22,486900.0,23.1504,23.1833,23.1175,23.1833,486900.0
2009-11-11 10:30:00,35.22,35.28,34.99,35.01,575400.0,23.1833,23.2228,23.0319,23.0451,575400.0
2009-11-11 11:00:00,35.01,35.06,34.86,34.92,452400.0,23.0451,23.078,22.9463,22.9858,452400.0
2009-11-11 11:30:00,34.92,34.97,34.87,34.94,425300.0,22.9858,23.0187,22.9529,22.999,425300.0
2009-11-11 12:00:00,34.94,35.0,34.92,34.99,312700.0,22.999,23.0385,22.9858,23.0319,312700.0
2009-11-11 12:30:00,35.0,35.08,34.98,35.04,238100.0,23.0385,23.0911,23.0253,23.0648,238100.0
2009-11-11 13:00:00,35.05,35.09,35.04,35.07,158000.0,23.0714,23.0977,23.0648,23.0846,158000.0
2009-11-11 13:30:00,35.07,35.07,34.99,35.02,150000.0,23.0846,23.0846,23.0319,23.0517,150000.0
2009-11-11 14:00:00,35.02,35.08,35.0,35.04,146800.0,23.0517,23.0911,23.0385,23.0648,146800.0
2009-11-11 14:30:00,35.04,35.1,35.03,35.07,153500.0,23.0648,23.1043,23.0582,23.0846,153500.0
2009-11-11 15:00:00,35.07,35.11,35.03,35.11,271700.0,23.0846,23.1109,23.0582,23.1109,271700.0
2009-11-11 15:30:00,35.11,35.19,35.08,35.17,1305100.0,23.1109,23.1636,23.0911,23.1504,1305100.0
2009-11-12 09:30:00,35.02,35.24,34.91,35.24,582100.0,23.0517,23.1965,22.9792,23.1965,582100.0
2009-11-12 10:00:00,35.24,35.28,35.12,35.22,619400.0,23.1965,23.2228,23.1175,23.1833,619400.0
2009-11-12 10:30:00,35.21,35.4,35.21,35.36,489400.0,23.1767,23.3018,23.1767,23.2755,489400.0
2009-11-12 11:00:00,35.36,35.4,35.27,35.27,414800.0,23.2755,23.3018,23.2162,23.2162,414800.0
2009-11-12 11:30:00,35.26,35.27,35.06,35.17,407300.0,23.2096,23.2162,23.078,23.1504,407300.0
2009-11-12 12:00:00,35.16,35.19,35.14,35.14,130700.0,23.1438,23.1636,23.1306,23.1306,130700.0
2009-11-12 12:30:00,35.15,35.18,35.09,35.09,142100.0,23.1372,23.157,23.0977,23.0977,142100.0
2009-11-12 13:00:00,35.09,35.11,35.0,35.09,205500.0,23.0977,23.1109,23.0385,23.0977,205500.0
2009-11-12 13:30:00,35.1,35.21,35.09,35.17,194700.0,23.1043,23.1767,23.0977,23.1504,194700.0
2009-11-12 14:00:00,35.17,35.24,35.11,35.19,367500.0,23.1504,23.1965,23.1109,23.1636,367500.0
2009-11-12 14:30:00,35.18,35.2,35.01,35.12,362700.0,23.157,23.1701,23.0451,23.1175,362700.0
2009-11-12 15:00:00,35.12,35.13,35.01,35.07,222500.0,23.1175,23.1241,23.0451,23.0846,222500.0
2009-11-12 15:30:00,35.06,35.07,34.92,34.98,867900.0,23.078,23.0846,22.9858,23.0253,867900.0
2009-11-13 09:30:00,35.09,35.24,34.95,35.09,395300.0,23.0977,23.1965,23.0056,23.0977,395300.0
2009-11-13 10:00:00,35.09,35.19,35.02,35.17,271400.0,23.0977,23.1636,23.0517,23.1504,271400.0
2009-11-13 10:30:00,35.16,35.36,35.16,35.33,425100.0,23.1438,23.2755,23.1438,23.2557,425100.0
2009-11-13 11:00:00,35.33,35.46,35.33,35.43,478100.0,23.2557,23.3413,23.2557,23.3215,478100.0
2009-11-13 11:30:00,35.43,35.5,35.41,35.42,534300.0,23.3215,23.3676,23.3084,23.315,534300.0
2009-11-13 12:00:00,35.43,35.45,35.4,35.42,194500.0,23.3215,23.3347,23.3018,23.315,194500.0
2009-11-13 12:30:00,35.4,35.45,35.39,35.41,224500.0,23.3018,23.3347,23.2952,23.3084,224500.0
2009-11-13 13:00:00,35.42,35.47,35.39,35.46,233800.0,23.315,23.3479,23.2952,23.3413,233800.0
2009-11-13 13:30:00,35.46,35.52,35.44,35.46,360500.0,23.3413,23.3808,23.3281,23.3413,360500.0
2009-11-13 14:00:00,35.46,35.49,35.44,35.45,245100.0,23.3413,23.361,23.3281,23.3347,245100.0
2009-11-13 14:30:00,35.45,35.46,35.31,35.4,288800.0,23.3347,23.3413,23.2425,23.3018,288800.0
2009-11-13 15:00:00,35.4,35.44,35.35,35.43,307600.0,23.3018,23.3281,23.2689,23.3215,307600.0
2009-11-13 15:30:00,35.42,35.45,35.34,35.36,606000.0,23.315,23.3347,23.2623,23.2755,606000.0
2009-11-16 09:30:00,35.39,35.73,35.25,35.71,634500.0,23.2952,23.519,23.2031,23.5058,634500.0
2009-11-16 10:00:00,35.72,35.95,35.7,35.79,548000.0,23.5124,23.6638,23.4993,23.5585,548000.0
2009-11-16 10:30:00,35.79,35.98,35.76,35.96,627900.0,23.5585,23.6836,23.5388,23.6704,627900.0
2009-11-16 11:00:00,35.96,35.99,35.87,35.91,343000.0,23.6704,23.6902,23.6112,23.6375,343000.0
2009-11-16 11:30:00,35.91,35.99,35.9,35.99,334400.0,23.6375,23.6902,23.6309,23.6902,334400.0
2009-11-16 12:00:00,35.99,35.99,35.94,35.95,484300.0,23.6902,23.6902,23.6572,23.6638,484300.0
2009-11-16 12:30:00,35.95,35.99,35.86,35.99,896500.0,23.6638,23.6902,23.6046,23.6902,896500.0
2009-11-16 13:00:00,35.98,36.0,35.93,35.99,449700.0,23.6836,23.6967,23.6507,23.6902,449700.0
2009-11-16 13:30:00,35.99,36.05,35.94,35.95,329700.0,23.6902,23.7296,23.6572,23.6638,329700.0
2009-11-16 14:00:00,35.95,36.04,35.94,36.01,316800.0,23.6638,23.7231,23.6572,23.7033,316800.0
2009-11-16 14:30:00,36.01,36.06,35.99,36.01,441800.0,23.7033,23.7362,23.6902,23.7033,441800.0
2009-11-16 15:00:00,36.0,36.01,35.82,35.85,583800.0,23.6967,23.7033,23.5782,23.598,583800.0
2009-11-16 15:30:00,35.85,35.93,35.84,35.9,907400.0,23.598,23.6507,23.5914,23.6309,907400.0
2009-11-17 09:30:00,35.89,35.95,35.7,35.82,696200.0,23.6243,23.6638,23.4993,23.5782,696200.0
2009-11-17 10:00:00,35.82,35.85,35.71,35.73,431300.0,23.5782,23.598,23.5058,23.519,431300.0
2009-11-17 10:30:00,35.73,35.74,35.58,35.65,479200.0,23.519,23.5256,23.4203,23.4663,479200.0
2009-11-17 11:00:00,35.65,35.77,35.64,35.76,354600.0,23.4663,23.5453,23.4598,23.5388,354600.0
2009-11-17 11:30:00,35.75,35.76,35.68,35.74,223900.0,23.5322,23.5388,23.4861,23.5256,223900.0
2009-11-17 12:00:00,35.74,35.81,35.66,35.79,277900.0,23.5256,23.5717,23.4729,23.5585,277900.0
2009-11-17 12:30:00,35.79,35.85,35.74,35.74,284900.0,23.5585,23.598,23.5256,23.5256,284900.0
2009-11-17 13:00:00,35.74,35.77,35.67,35.77,296400.0,23.5256,23.5453,23.4795,23.5453,296400.0
2009-11-17 13:30:00,35.77,35.85,35.74,35.79,249300.0,23.5453,23.598,23.5256,23.5585,249300.0
2009-11-17 14:00:00,35.79,35.87,35.79,35.85,285700.0,23.5585,23.6112,23.5585,23.598,285700.0
2009-11-17 14:30:00,35.85,35.87,35.8,35.84,226000.0,23.598,23.6112,23.5651,23.5914,226000.0
2009-11-17 15:00:00,35.83,35.91,35.82,35.91,267600.0,23.5848,23.6375,23.5782,23.6375,267600.0
2009-11-17 15:30:00,35.91,35.95,35.87,35.92,490500.0,23.6375,23.6638,23.6112,23.6441,490500.0
2009-11-18 09:30:00,36.0,36.03,35.65,35.69,590500.0,23.6967,23.7165,23.4663,23.4927,590500.0
2009-11-18 10:00:00,35.69,35.71,35.58,35.6,325200.0,23.4927,23.5058,23.4203,23.4334,325200.0
2009-11-18 10:30:00,35.6,35.68,35.53,35.68,295600.0,23.4334,23.4861,23.3874,23.4861,295600.0
2009-11-18 11:00:00,35.68,35.76,35.6,35.65,257600.0,23.4861,23.5388,23.4334,23.4663,257600.0
2009-11-18 11:30:00,35.65,35.75,35.61,35.73,241600.0,23.4663,23.5322,23.44,23.519,241600.0
2009-11-18 12:00:00,35.73,35.76,35.67,35.75,489800.0,23.519,23.5388,23.4795,23.5322,489800.0
2009-11-18 12:30:00,35.75,35.85,35.74,35.76,235800.0,23.5322,23.598,23.5256,23.5388,235800.0
2009-11-18 13:00:00,35.76,35.81,35.72,35.75,260800.0,23.5388,23.5717,23.5124,23.5322,260800.0
2009-11-18 13:30:00,35.76,35.97,35.76,35.95,282100.0,23.5388,23.677,23.5388,23.6638,282100.0
2009-11-18 14:00:00,35.95,36.1,35.94,36.1,364700.0,23.6638,23.7626,23.6572,23.7626,364700.0
2009-11-18 14:30:00,36.1,36.17,36.05,36.07,429600.0,23.7626,23.8086,23.7296,23.7428,429600.0
2009-11-18 15:00:00,36.07,36.2,36.05,36.18,575000.0,23.7428,23.8284,23.7296,23.8152,575000.0
2009-11-18 15:30:00,36.18,36.22,36.13,36.2,757600.0,23.8152,23.8415,23.7823,23.8284,757600.0
2009-11-19 09:30:00,36.07,36.15,35.26,35.32,854600.0,23.7428,23.7955,23.2096,23.2491,854600.0
2009-11-19 10:00:00,35.33,35.75,35.31,35.65,646100.0,23.2557,23.5322,23.2425,23.4663,646100.0
2009-11-19 10:30:00,35.65,35.72,35.53,35.68,863100.0,23.4663,23.5124,23.3874,23.4861,863100.0
2009-11-19 11:00:00,35.69,35.69,35.6,35.68,242000.0,23.4927,23.4927,23.4334,23.4861,242000.0
2009-11-19 11:30:00,35.68,35.8,35.65,35.76,241200.0,23.4861,23.5651,23.4663,23.5388,241200.0
2009-11-19 12:00:00,35.76,35.93,35.73,35.91,296500.0,23.5388,23.6507,23.519,23.6375,296500.0
2009-11-19 12:30:00,35.92,36.03,35.86,35.87,377600.0,23.6441,23.7165,23.6046,23.6112,377600.0
2009-11-19 13:00:00,35.87,35.9,35.76,35.9,260900.0,23.6112,23.6309,23.5388,23.6309,260900.0
2009-11-19 13:30:00,35.89,36.06,35.81,35.99,520200.0,23.6243,23.7362,23.5717,23.6902,520200.0
2009-11-19 14:00:00,35.99,36.08,35.93,36.06,304200.0,23.6902,23.7494,23.6507,23.7362,304200.0
2009-11-19 14:30:00,36.06,36.09,36.01,36.05,267500.0,23.7362,23.756,23.7033,23.7296,267500.0
2009-11-19 15:00:00,36.05,36.05,35.96,36.05,321800.0,23.7296,23.7296,23.6704,23.7296,321800.0
2009-11-19 15:30:00,36.05,36.21,36.04,36.13,997200.0,23.7296,23.835,23.7231,23.7823,997200.0
2009-11-20 09:30:00,36.04,36.31,36.0,36.2,1645200.0,23.7231,23.9008,23.6967,23.8284,1645200.0
2009-11-20 10:00:00,36.2,36.44,36.15,36.34,485000.0,23.8284,23.9864,23.7955,23.9205,485000.0
2009-11-20 10:30:00,36.35,36.39,36.23,36.33,864000.0,23.9271,23.9534,23.8481,23.914,864000.0
2009-11-20 11:00:00,36.33,36.42,36.24,36.24,518300.0,23.914,23.9732,23.8547,23.8547,518300.0
2009-11-20 11:30:00,36.25,36.46,36.19,36.44,404200.0,23.8613,23.9995,23.8218,23.9864,404200.0
2009-11-20 12:00:00,36.44,36.49,36.37,36.44,272000.0,23.9864,24.0193,23.9403,23.9864,272000.0
2009-11-20 12:30:00,36.43,36.47,36.39,36.42,260300.0,23.9798,24.0061,23.9534,23.9732,260300.0
2009-11-20 13:00:00,36.42,36.49,36.4,36.41,187200.0,23.9732,24.0193,23.96,23.9666,187200.0
2009-11-20 13:30:00,36.41,36.49,36.39,36.44,220200.0,23.9666,24.0193,23.9534,23.9864,220200.0
2009-11-20 14:00:00,36.44,36.53,36.44,36.53,282100.0,23.9864,24.0456,23.9864,24.0456,282100.0
2009-11-20 14:30:00,36.53,36.65,36.52,36.6,489000.0,24.0456,24.1246,24.039,24.0917,489000.0
2009-11-20 15:00:00,36.6,36.64,36.53,36.62,460000.0,24.0917,24.118,24.0456,24.1048,460000.0
2009-11-20 15:30:00,36.63,36.7,36.59,36.59,811700.0,24.1114,24.1575,24.0851,24.0851,811700.0
2009-11-23 09:30:00,36.63,37.08,36.63,37.01,529400.0,24.1114,24.4076,24.1114,24.3616,529400.0
2009-11-23 10:00:00,37.06,37.18,36.95,36.96,488200.0,24.3945,24.4735,24.3221,24.3286,488200.0
2009-11-23 10:30:00,36.96,37.0,36.81,36.87,375100.0,24.3286,24.355,24.2299,24.2694,375100.0
2009-11-23 11:00:00,36.87,36.91,36.84,36.88,324400.0,24.2694,24.2957,24.2497,24.276,324400.0
2009-11-23 11:30:00,36.88,36.9,36.78,36.82,431300.0,24.276,24.2892,24.2102,24.2365,431300.0
2009-11-23 12:00:00,36.81,36.84,36.75,36.82,190300.0,24.2299,24.2497,24.1904,24.2365,190300.0
2009-11-23 12:30:00,36.81,36.82,36.73,36.81,157200.0,24.2299,24.2365,24.1772,24.2299,157200.0
2009-11-23 13:00:00,36.8,36.82,36.73,36.82,166300.0,24.2233,24.2365,24.1772,24.2365,166300.0
2009-11-23 13:30:00,36.81,36.83,36.69,36.74,167700.0,24.2299,24.2431,24.1509,24.1838,167700.0
2009-11-23 14:00:00,36.75,36.81,36.74,36.8,220700.0,24.1904,24.2299,24.1838,24.2233,220700.0
2009-11-23 14:30:00,36.8,36.82,36.79,36.81,152900.0,24.2233,24.2365,24.2167,24.2299,152900.0
2009-11-23 15:00:00,36.81,36.87,36.74,36.79,457600.0,24.2299,24.2694,24.1838,24.2167,457600.0
2009-11-23 15:30:00,36.79,36.81,36.73,36.8,699400.0,24.2167,24.2299,24.1772,24.2233,699400.0
2009-11-24 09:30:00,36.89,37.05,36.72,36.79,525300.0,24.2826,24.3879,24.1707,24.2167,525300.0
2009-11-24 10:00:00,36.8,37.0,36.78,36.88,784100.0,24.2233,24.355,24.2102,24.276,784100.0
2009-11-24 10:30:00,36.88,37.17,36.87,37.13,730700.0,24.276,24.4669,24.2694,24.4405,730700.0
2009-11-24 11:00:00,37.12,37.2,37.01,37.05,471600.0,24.434,24.4866,24.3616,24.3879,471600.0
2009-11-24 11:30:00,37.05,37.14,37.01,37.11,446900.0,24.3879,24.4471,24.3616,24.4274,446900.0
2009-11-24 12:00:00,37.12,37.19,37.02,37.19,243700.0,24.434,24.48,24.3681,24.48,243700.0
2009-11-24 12:30:00,37.19,37.19,37.07,37.08,155500.0,24.48,24.48,24.4011,24.4076,155500.0
2009-11-24 13:00:00,37.08,37.2,37.07,37.17,267200.0,24.4076,24.4866,24.4011,24.4669,267200.0
2009-11-24 13:30:00,37.17,37.18,37.13,37.15,188200.0,24.4669,24.4735,24.4405,24.4537,188200.0
2009-11-24 14:00:00,37.16,37.24,37.07,37.15,665200.0,24.4603,24.513,24.4011,24.4537,665200.0
2009-11-24 14:30:00,37.16,37.4,37.14,37.38,520600.0,24.4603,24.6183,24.4471,24.6051,520600.0
2009-11-24 15:00:00,37.37,37.39,37.33,37.35,761700.0,24.5985,24.6117,24.5722,24.5854,761700.0
2009-11-24 15:30:00,37.34,37.36,37.24,37.28,1184600.0,24.5788,24.5919,24.513,24.5393,1184600.0
2009-11-25 09:30:00,37.44,37.5,37.27,37.44,495200.0,24.6446,24.6841,24.5327,24.6446,495200.0
2009-11-25 10:00:00,37.44,37.5,37.34,37.44,496600.0,24.6446,24.6841,24.5788,24.6446,496600.0
2009-11-25 10:30:00,37.44,37.49,37.37,37.41,391200.0,24.6446,24.6775,24.5985,24.6249,391200.0
2009-11-25 11:00:00,37.42,37.54,37.4,37.53,346600.0,24.6314,24.7104,24.6183,24.7038,346600.0
2009-11-25 11:30:00,37.54,37.54,37.36,37.4,312700.0,24.7104,24.7104,24.5919,24.6183,312700.0
2009-11-25 12:00:00,37.4,37.42,37.3,37.3,317800.0,24.6183,24.6314,24.5524,24.5524,317800.0
2009-11-25 12:30:00,37.3,37.33,37.2,37.26,329900.0,24.5524,24.5722,24.4866,24.5261,329900.0
2009-11-25 13:00:00,37.26,37.3,37.23,37.29,229400.0,24.5261,24.5524,24.5064,24.5459,229400.0
2009-11-25 13:30:00,37.29,37.33,37.25,37.26,315500.0,24.5459,24.5722,24.5195,24.5261,315500.0
2009-11-25 14:00:00,37.25,37.32,37.24,37.32,275900.0,24.5195,24.5656,24.513,24.5656,275900.0
2009-11-25 14:30:00,37.32,37.44,37.31,37.37,235700.0,24.5656,24.6446,24.559,24.5985,235700.0
2009-11-25 15:00:00,37.36,37.4,37.34,37.36,381300.0,24.5919,24.6183,24.5788,24.5919,381300.0
2009-11-25 15:30:00,37.36,37.39,37.33,37.36,679500.0,24.5919,24.6117,24.5722,24.5919,679500.0
2009-11-27 09:30:00,36.73,37.04,36.46,36.6,722000.0,24.1772,24.3813,23.9995,24.0917,722000.0
2009-11-27 10:00:00,36.6,36.85,36.58,36.71,506000.0,24.0917,24.2562,24.0785,24.1641,506000.0
2009-11-27 10:30:00,36.7,36.97,36.67,36.92,337300.0,24.1575,24.3352,24.1378,24.3023,337300.0
2009-11-27 11:00:00,36.93,36.98,36.77,36.8,253500.0,24.3089,24.3418,24.2036,24.2233,253500.0
2009-11-27 11:30:00,36.8,36.94,36.77,36.89,193900.0,24.2233,24.3155,24.2036,24.2826,193900.0
2009-11-27 12:00:00,36.9,36.92,36.79,36.85,313500.0,24.2892,24.3023,24.2167,24.2562,313500.0
2009-11-27 12:30:00,36.86,37.03,36.86,36.89,458100.0,24.2628,24.3747,24.2628,24.2826,458100.0
2009-11-30 09:30:00,36.98,36.98,36.63,36.72,535600.0,24.3418,24.3418,24.1114,24.1707,535600.0
2009-11-30 10:00:00,36.73,36.93,36.71,36.92,456300.0,24.1772,24.3089,24.1641,24.3023,456300.0
2009-11-30 10:30:00,36.93,37.0,36.79,36.82,346000.0,24.3089,24.355,24.2167,24.2365,346000.0
2009-11-30 11:00:00,36.83,36.88,36.6,36.6,410800.0,24.2431,24.276,24.0917,24.0917,410800.0
2009-11-30 11:30:00,36.61,36.66,36.57,36.59,256600.0,24.0983,24.1312,24.0719,24.0851,256600.0
2009-11-30 12:00:00,36.58,36.73,36.58,36.69,249000.0,24.0785,24.1772,24.0785,24.1509,249000.0
2009-11-30 12:30:00,36.7,36.71,36.59,36.65,282400.0,24.1575,24.1641,24.0851,24.1246,282400.0
2009-11-30 13:00:00,36.65,36.7,36.6,36.69,231700.0,24.1246,24.1575,24.0917,24.1509,231700.0
2009-11-30 13:30:00,36.69,36.71,36.62,36.65,291600.0,24.1509,24.1641,24.1048,24.1246,291600.0
2009-11-30 14:00:00,36.64,36.7,36.59,36.6,324800.0,24.118,24.1575,24.0851,24.0917,324800.0
2009-11-30 14:30:00,36.6,36.64,36.58,36.63,320400.0,24.0917,24.118,24.0785,24.1114,320400.0
2009-11-30 15:00:00,36.63,36.82,36.63,36.73,382900.0,24.1114,24.2365,24.1114,24.1772,382900.0
2009-11-30 15:30:00,36.72,36.77,36.69,36.71,1093700.0,24.1707,24.2036,24.1509,24.1641,1093700.0
2009-12-01 09:30:00,36.82,37.48,36.82,37.04,799800.0,24.2365,24.6709,24.2365,24.3813,799800.0
2009-12-01 10:00:00,37.04,37.09,36.82,36.86,629400.0,24.3813,24.4142,24.2365,24.2628,629400.0
2009-12-01 10:30:00,36.86,36.89,36.67,36.8,512700.0,24.2628,24.2826,24.1378,24.2233,512700.0
2009-12-01 11:00:00,36.81,36.99,36.81,36.97,396800.0,24.2299,24.3484,24.2299,24.3352,396800.0
2009-12-01 11:30:00,36.96,36.99,36.87,36.92,440800.0,24.3286,24.3484,24.2694,24.3023,440800.0
2009-12-01 12:00:00,36.93,37.06,36.93,36.99,423300.0,24.3089,24.3945,24.3089,24.3484,423300.0
2009-12-01 12:30:00,36.99,37.03,36.92,36.92,255700.0,24.3484,24.3747,24.3023,24.3023,255700.0
2009-12-01 13:00:00,36.92,37.03,36.86,37.02,277600.0,24.3023,24.3747,24.2628,24.3681,277600.0
2009-12-01 13:30:00,37.02,37.07,36.96,36.97,290600.0,24.3681,24.4011,24.3286,24.3352,290600.0
2009-12-01 14:00:00,36.97,37.02,36.93,37.02,208300.0,24.3352,24.3681,24.3089,24.3681,208300.0
2009-12-01 14:30:00,37.02,37.03,36.97,37.0,356400.0,24.3681,24.3747,24.3352,24.355,356400.0
2009-12-01 15:00:00,37.0,37.07,36.97,36.98,362200.0,24.355,24.4011,24.3352,24.3418,362200.0
2009-12-01 15:30:00,36.98,37.1,36.96,37.08,942000.0,24.3418,24.4208,24.3286,24.4076,942000.0
2009-12-02 09:30:00,37.09,37.45,37.09,37.44,567100.0,24.4142,24.6512,24.4142,24.6446,567100.0
2009-12-02 10:00:00,37.44,37.65,37.43,37.64,629800.0,24.6446,24.7828,24.638,24.7763,629800.0
2009-12-02 10:30:00,37.64,37.66,37.47,37.59,832600.0,24.7763,24.7894,24.6643,24.7433,832600.0
2009-12-02 11:00:00,37.59,37.59,37.4,37.47,358300.0,24.7433,24.7433,24.6183,24.6643,358300.0
2009-12-02 11:30:00,37.48,37.53,37.39,37.39,314800.0,24.6709,24.7038,24.6117,24.6117,314800.0
2009-12-02 12:00:00,37.39,37.4,37.2,37.23,394100.0,24.6117,24.6183,24.4866,24.5064,394100.0
2009-12-02 12:30:00,37.24,37.28,37.2,37.21,182500.0,24.513,24.5393,24.4866,24.4932,182500.0
2009-12-02 13:00:00,37.21,37.26,37.17,37.22,384900.0,24.4932,24.5261,24.4669,24.4998,384900.0
2009-12-02 13:30:00,37.23,37.36,37.21,37.34,177600.0,24.5064,24.5919,24.4932,24.5788,177600.0
2009-12-02 14:00:00,37.33,37.45,37.28,37.38,418600.0,24.5722,24.6512,24.5393,24.6051,418600.0
2009-12-02 14:30:00,37.38,37.53,37.37,37.49,462300.0,24.6051,24.7038,24.5985,24.6775,462300.0
2009-12-02 15:00:00,37.5,37.53,37.46,37.49,348100.0,24.6841,24.7038,24.6578,24.6775,348100.0
2009-12-02 15:30:00,37.5,37.58,37.35,37.52,955100.0,24.6841,24.7368,24.5854,24.6973,955100.0
2009-12-03 09:30:00,37.49,37.73,37.43,37.52,452300.0,24.6775,24.8355,24.638,24.6973,452300.0
2009-12-03 10:00:00,37.52,37.67,37.39,37.62,635100.0,24.6973,24.796,24.6117,24.7631,635100.0
2009-12-03 10:30:00,37.63,37.79,37.59,37.77,389800.0,24.7697,24.875,24.7433,24.8618,389800.0
2009-12-03 11:00:00,37.78,37.83,37.72,37.78,341100.0,24.8684,24.9013,24.8289,24.8684,341100.0
2009-12-03 11:30:00,37.77,37.83,37.65,37.74,344000.0,24.8618,24.9013,24.7828,24.8421,344000.0
2009-12-03 12:00:00,37.74,37.87,37.73,37.85,350500.0,24.8421,24.9276,24.8355,24.9145,350500.0
2009-12-03 12:30:00,37.86,37.93,37.85,37.9,386900.0,24.9211,24.9671,24.9145,24.9474,386900.0
2009-12-03 13:00:00,37.9,37.91,37.84,37.89,278500.0,24.9474,24.954,24.9079,24.9408,278500.0
2009-12-03 13:30:00,37.88,37.99,37.85,37.93,273300.0,24.9342,25.0066,24.9145,24.9671,273300.0
2009-12-03 14:00:00,37.94,37.97,37.84,37.84,321600.0,24.9737,24.9935,24.9079,24.9079,321600.0
2009-12-03 14:30:00,37.85,37.95,37.81,37.82,249300.0,24.9145,24.9803,24.8882,24.8947,249300.0
2009-12-03 15:00:00,37.81,37.86,37.7,37.7,537500.0,24.8882,24.9211,24.8157,24.8157,537500.0
2009-12-03 15:30:00,37.71,37.72,37.31,37.36,1445100.0,24.8223,24.8289,24.559,24.5919,1445100.0
2009-12-04 09:30:00,37.76,38.0,37.57,37.99,698500.0,24.8552,25.0132,24.7302,25.0066,698500.0
2009-12-04 10:00:00,37.99,38.0,37.79,37.83,387700.0,25.0066,25.0132,24.875,24.9013,387700.0
2009-12-04 10:30:00,37.84,37.93,37.77,37.89,315900.0,24.9079,24.9671,24.8618,24.9408,315900.0
2009-12-04 11:00:00,37.88,37.99,37.79,37.8,303000.0,24.9342,25.0066,24.875,24.8816,303000.0
2009-12-04 11:30:00,37.78,37.85,37.42,37.44,524700.0,24.8684,24.9145,24.6314,24.6446,524700.0
2009-12-04 12:00:00,37.44,37.57,37.4,37.54,190800.0,24.6446,24.7302,24.6183,24.7104,190800.0
2009-12-04 12:30:00,37.54,37.57,37.42,37.54,164800.0,24.7104,24.7302,24.6314,24.7104,164800.0
2009-12-04 13:00:00,37.55,37.62,37.46,37.47,189500.0,24.717,24.7631,24.6578,24.6643,189500.0
2009-12-04 13:30:00,37.47,37.53,37.33,37.35,174100.0,24.6643,24.7038,24.5722,24.5854,174100.0
2009-12-04 14:00:00,37.35,37.39,37.25,37.34,221800.0,24.5854,24.6117,24.5195,24.5788,221800.0
2009-12-04 14:30:00,37.34,37.46,37.32,37.41,233500.0,24.5788,24.6578,24.5656,24.6249,233500.0
2009-12-04 15:00:00,37.41,37.59,37.38,37.51,341700.0,24.6249,24.7433,24.6051,24.6907,341700.0
2009-12-04 15:30:00,37.51,37.61,37.35,37.37,796400.0,24.6907,24.7565,24.5854,24.5985,796400.0
2009-12-07 09:30:00,37.43,37.78,37.41,37.67,491600.0,24.638,24.8684,24.6249,24.796,491600.0
2009-12-07 10:00:00,37.67,37.7,37.46,37.49,339200.0,24.796,24.8157,24.6578,24.6775,339200.0
2009-12-07 10:30:00,37.49,37.6,37.41,37.45,308300.0,24.6775,24.7499,24.6249,24.6512,308300.0
2009-12-07 11:00:00,37.45,37.45,37.34,37.39,270400.0,24.6512,24.6512,24.5788,24.6117,270400.0
2009-12-07 11:30:00,37.4,37.51,37.33,37.43,280800.0,24.6183,24.6907,24.5722,24.638,280800.0
2009-12-07 12:00:00,37.43,37.43,37.29,37.34,589500.0,24.638,24.638,24.5459,24.5788,589500.0
2009-12-07 12:30:00,37.33,37.38,37.29,37.31,370300.0,24.5722,24.6051,24.5459,24.559,370300.0
2009-12-07 13:00:00,37.32,37.33,37.26,37.28,230100.0,24.5656,24.5722,24.5261,24.5393,230100.0
2009-12-07 13:30:00,37.28,37.37,37.28,37.34,185800.0,24.5393,24.5985,24.5393,24.5788,185800.0
2009-12-07 14:00:00,37.34,37.34,37.2,37.23,324900.0,24.5788,24.5788,24.4866,24.5064,324900.0
2009-12-07 14:30:00,37.22,37.23,37.03,37.08,527200.0,24.4998,24.5064,24.3747,24.4076,527200.0
2009-12-07 15:00:00,37.09,37.17,37.05,37.09,468900.0,24.4142,24.4669,24.3879,24.4142,468900.0
2009-12-07 15:30:00,37.09,37.15,37.06,37.08,846100.0,24.4142,24.4537,24.3945,24.4076,846100.0
2009-12-08 09:30:00,37.02,37.33,36.44,36.65,899800.0,24.3681,24.5722,23.9864,24.1246,899800.0
2009-12-08 10:00:00,36.65,36.9,36.64,36.73,654000.0,24.1246,24.2892,24.118,24.1772,654000.0
2009-12-08 10:30:00,36.73,36.87,36.71,36.84,455000.0,24.1772,24.2694,24.1641,24.2497,455000.0
2009-12-08 11:00:00,36.84,36.9,36.69,36.69,371600.0,24.2497,24.2892,24.1509,24.1509,371600.0
2009-12-08 11:30:00,36.69,36.84,36.63,36.77,334800.0,24.1509,24.2497,24.1114,24.2036,334800.0
2009-12-08 12:00:00,36.77,36.81,36.7,36.74,216400.0,24.2036,24.2299,24.1575,24.1838,216400.0
2009-12-08 12:30:00,36.74,36.81,36.72,36.77,178800.0,24.1838,24.2299,24.1707,24.2036,178800.0
2009-12-08 13:00:00,36.77,36.81,36.68,36.7,259200.0,24.2036,24.2299,24.1443,24.1575,259200.0
2009-12-08 13:30:00,36.71,36.72,36.65,36.67,231500.0,24.1641,24.1707,24.1246,24.1378,231500.0
2009-12-08 14:00:00,36.67,36.72,36.61,36.62,554800.0,24.1378,24.1707,24.0983,24.1048,554800.0
2009-12-08 14:30:00,36.62,36.68,36.52,36.52,520300.0,24.1048,24.1443,24.039,24.039,520300.0
2009-12-08 15:00:00,36.53,36.56,36.44,36.5,799500.0,24.0456,24.0653,23.9864,24.0259,799500.0
2009-12-08 15:30:00,36.5,36.58,36.49,36.52,1181000.0,24.0259,24.0785,24.0193,24.039,1181000.0
2009-12-09 09:30:00,36.5,36.75,36.44,36.61,698200.0,24.0259,24.1904,23.9864,24.0983,698200.0
2009-12-09 10:00:00,36.61,36.63,36.46,36.55,405000.0,24.0983,24.1114,23.9995,24.0588,405000.0
2009-12-09 10:30:00,36.56,36.6,36.43,36.44,568400.0,24.0653,24.0917,23.9798,23.9864,568400.0
2009-12-09 11:00:00,36.45,36.55,36.42,36.43,434100.0,23.9929,24.0588,23.9732,23.9798,434100.0
2009-12-09 11:30:00,36.44,36.51,36.42,36.47,304800.0,23.9864,24.0324,23.9732,24.0061,304800.0
2009-12-09 12:00:00,36.47,36.48,36.28,36.34,410300.0,24.0061,24.0127,23.881,23.9205,410300.0
2009-12-09 12:30:00,36.34,36.46,36.31,36.44,471500.0,23.9205,23.9995,23.9008,23.9864,471500.0
2009-12-09 13:00:00,36.44,36.44,36.28,36.36,326700.0,23.9864,23.9864,23.881,23.9337,326700.0
2009-12-09 13:30:00,36.35,36.38,36.23,36.28,370200.0,23.9271,23.9469,23.8481,23.881,370200.0
2009-12-09 14:00:00,36.28,36.44,36.27,36.42,322100.0,23.881,23.9864,23.8745,23.9732,322100.0
2009-12-09 14:30:00,36.42,36.56,36.41,36.5,373400.0,23.9732,24.0653,23.9666,24.0259,373400.0
2009-12-09 15:00:00,36.5,36.66,36.49,36.56,517200.0,24.0259,24.1312,24.0193,24.0653,517200.0
2009-12-09 15:30:00,36.55,36.62,36.47,36.53,1046900.0,24.0588,24.1048,24.0061,24.0456,1046900.0
2009-12-10 09:30:00,35.79,36.04,34.94,35.12,4766900.0,23.5585,23.7231,22.999,23.1175,4766900.0
2009-12-10 10:00:00,35.13,35.18,34.76,34.97,3288500.0,23.1241,23.157,22.8805,23.0187,3288500.0
2009-12-10 10:30:00,34.97,35.34,34.96,35.23,1543600.0,23.0187,23.2623,23.0122,23.1899,1543600.0
2009-12-10 11:00:00,35.23,35.43,35.21,35.41,1344900.0,23.1899,23.3215,23.1767,23.3084,1344900.0
2009-12-10 11:30:00,35.4,35.44,35.27,35.32,727200.0,23.3018,23.3281,23.2162,23.2491,727200.0
2009-12-10 12:00:00,35.32,35.38,35.2,35.22,502400.0,23.2491,23.2886,23.1701,23.1833,502400.0
2009-12-10 12:30:00,35.22,35.33,35.21,35.25,448600.0,23.1833,23.2557,23.1767,23.2031,448600.0
2009-12-10 13:00:00,35.25,35.26,35.14,35.16,663300.0,23.2031,23.2096,23.1306,23.1438,663300.0
2009-12-10 13:30:00,35.17,35.29,35.12,35.18,1054400.0,23.1504,23.2294,23.1175,23.157,1054400.0
2009-12-10 14:00:00,35.17,35.18,34.94,34.96,1197600.0,23.1504,23.157,22.999,23.0122,1197600.0
2009-12-10 14:30:00,34.95,35.03,34.94,34.94,850000.0,23.0056,23.0582,22.999,22.999,850000.0
2009-12-10 15:00:00,34.95,35.14,34.91,35.07,1546800.0,23.0056,23.1306,22.9792,23.0846,1546800.0
2009-12-10 15:30:00,35.07,35.08,34.89,35.01,2498400.0,23.0846,23.0911,22.9661,23.0451,2498400.0
2009-12-11 09:30:00,35.24,35.39,34.64,34.71,2354400.0,23.1965,23.2952,22.8015,22.8476,2354400.0
2009-12-11 10:00:00,34.72,34.82,34.47,34.75,1483800.0,22.8542,22.92,22.6896,22.8739,1483800.0
2009-12-11 10:30:00,34.75,35.05,34.72,34.99,1513000.0,22.8739,23.0714,22.8542,23.0319,1513000.0
2009-12-11 11:00:00,34.98,34.99,34.83,34.93,707400.0,23.0253,23.0319,22.9266,22.9924,707400.0
2009-12-11 11:30:00,34.93,35.0,34.88,34.99,615700.0,22.9924,23.0385,22.9595,23.0319,615700.0
2009-12-11 12:00:00,34.99,35.02,34.93,34.93,668600.0,23.0319,23.0517,22.9924,22.9924,668600.0
2009-12-11 12:30:00,34.95,34.96,34.83,34.91,381900.0,23.0056,23.0122,22.9266,22.9792,381900.0
2009-12-11 13:00:00,34.91,34.92,34.74,34.79,512100.0,22.9792,22.9858,22.8673,22.9003,512100.0
2009-12-11 13:30:00,34.79,34.95,34.79,34.88,334500.0,22.9003,23.0056,22.9003,22.9595,334500.0
2009-12-11 14:00:00,34.89,34.95,34.86,34.87,434400.0,22.9661,23.0056,22.9463,22.9529,434400.0
2009-12-11 14:30:00,34.87,34.95,34.86,34.95,558400.0,22.9529,23.0056,22.9463,23.0056,558400.0
2009-12-11 15:00:00,34.95,35.01,34.94,35.01,554500.0,23.0056,23.0451,22.999,23.0451,554500.0
2009-12-11 15:30:00,35.01,35.04,34.93,34.97,1309600.0,23.0451,23.0648,22.9924,23.0187,1309600.0
2009-12-14 09:30:00,35.24,35.33,35.11,35.27,730100.0,23.1965,23.2557,23.1109,23.2162,730100.0
2009-12-14 10:00:00,35.26,35.32,35.19,35.25,485500.0,23.2096,23.2491,23.1636,23.2031,485500.0
2009-12-14 10:30:00,35.26,35.52,35.24,35.43,795500.0,23.2096,23.3808,23.1965,23.3215,795500.0
2009-12-14 11:00:00,35.42,35.54,35.35,35.53,379200.0,23.315,23.3939,23.2689,23.3874,379200.0
2009-12-14 11:30:00,35.52,35.71,35.49,35.71,421100.0,23.3808,23.5058,23.361,23.5058,421100.0
2009-12-14 12:00:00,35.71,35.8,35.65,35.78,314700.0,23.5058,23.5651,23.4663,23.5519,314700.0
2009-12-14 12:30:00,35.78,35.81,35.6,35.6,310300.0,23.5519,23.5717,23.4334,23.4334,310300.0
2009-12-14 13:00:00,35.6,35.6,35.52,35.57,328400.0,23.4334,23.4334,23.3808,23.4137,328400.0
2009-12-14 13:30:00,35.56,35.59,35.45,35.54,255800.0,23.4071,23.4269,23.3347,23.3939,255800.0
2009-12-14 14:00:00,35.54,35.61,35.54,35.6,233000.0,23.3939,23.44,23.3939,23.4334,233000.0
2009-12-14 14:30:00,35.6,35.64,35.57,35.64,316400.0,23.4334,23.4598,23.4137,23.4598,316400.0
2009-12-14 15:00:00,35.64,35.67,35.56,35.63,361900.0,23.4598,23.4795,23.4071,23.4532,361900.0
2009-12-14 15:30:00,35.64,35.69,35.61,35.64,822200.0,23.4598,23.4927,23.44,23.4598,822200.0
2009-12-15 09:30:00,35.58,35.6,35.28,35.4,569100.0,23.4203,23.4334,23.2228,23.3018,569100.0
2009-12-15 10:00:00,35.41,35.55,35.4,35.48,463400.0,23.3084,23.4005,23.3018,23.3544,463400.0
2009-12-15 10:30:00,35.48,35.52,35.36,35.37,366500.0,23.3544,23.3808,23.2755,23.282,366500.0
2009-12-15 11:00:00,35.38,35.41,35.23,35.32,416400.0,23.2886,23.3084,23.1899,23.2491,416400.0
2009-12-15 11:30:00,35.32,35.44,35.3,35.44,216000.0,23.2491,23.3281,23.236,23.3281,216000.0
2009-12-15 12:00:00,35.43,35.56,35.43,35.5,260900.0,23.3215,23.4071,23.3215,23.3676,260900.0
2009-12-15 12:30:00,35.5,35.56,35.48,35.5,268700.0,23.3676,23.4071,23.3544,23.3676,268700.0
2009-12-15 13:00:00,35.5,35.51,35.42,35.51,232100.0,23.3676,23.3742,23.315,23.3742,232100.0
2009-12-15 13:30:00,35.5,35.54,35.49,35.52,197900.0,23.3676,23.3939,23.361,23.3808,197900.0
2009-12-15 14:00:00,35.52,35.67,35.5,35.66,408500.0,23.3808,23.4795,23.3676,23.4729,408500.0
2009-12-15 14:30:00,35.67,35.71,35.63,35.71,446000.0,23.4795,23.5058,23.4532,23.5058,446000.0
2009-12-15 15:00:00,35.7,35.72,35.66,35.71,518900.0,23.4993,23.5124,23.4729,23.5058,518900.0
2009-12-15 15:30:00,35.7,35.79,35.66,35.78,1312400.0,23.4993,23.5585,23.4729,23.5519,1312400.0
2009-12-16 09:30:00,35.94,36.0,35.86,35.9,530600.0,23.6572,23.6967,23.6046,23.6309,530600.0
2009-12-16 10:00:00,35.91,35.95,35.86,35.94,447600.0,23.6375,23.6638,23.6046,23.6572,447600.0
2009-12-16 10:30:00,35.94,36.02,35.9,36.01,622500.0,23.6572,23.7099,23.6309,23.7033,622500.0
2009-12-16 11:00:00,36.0,36.06,35.9,36.04,644300.0,23.6967,23.7362,23.6309,23.7231,644300.0
2009-12-16 11:30:00,36.04,36.06,35.97,35.99,319700.0,23.7231,23.7362,23.677,23.6902,319700.0
2009-12-16 12:00:00,35.99,36.02,35.94,35.95,931100.0,23.6902,23.7099,23.6572,23.6638,931100.0
2009-12-16 12:30:00,35.95,35.95,35.83,35.84,253500.0,23.6638,23.6638,23.5848,23.5914,253500.0
2009-12-16 13:00:00,35.85,35.85,35.8,35.8,241500.0,23.598,23.598,23.5651,23.5651,241500.0
2009-12-16 13:30:00,35.81,35.82,35.76,35.81,241600.0,23.5717,23.5782,23.5388,23.5717,241600.0
2009-12-16 14:00:00,35.82,35.93,35.77,35.91,496200.0,23.5782,23.6507,23.5453,23.6375,496200.0
2009-12-16 14:30:00,35.9,35.91,35.76,35.86,346900.0,23.6309,23.6375,23.5388,23.6046,346900.0
2009-12-16 15:00:00,35.86,35.87,35.76,35.76,407300.0,23.6046,23.6112,23.5388,23.5388,407300.0
2009-12-16 15:30:00,35.76,35.77,35.71,35.73,811900.0,23.5388,23.5453,23.5058,23.519,811900.0
2009-12-17 09:30:00,35.68,35.76,35.57,35.63,566600.0,23.4861,23.5388,23.4137,23.4532,566600.0
2009-12-17 10:00:00,35.63,35.74,35.6,35.71,344600.0,23.4532,23.5256,23.4334,23.5058,344600.0
2009-12-17 10:30:00,35.71,35.72,35.59,35.62,541900.0,23.5058,23.5124,23.4269,23.4466,541900.0
2009-12-17 11:00:00,35.63,35.64,35.53,35.54,218400.0,23.4532,23.4598,23.3874,23.3939,218400.0
2009-12-17 11:30:00,35.54,35.54,35.42,35.43,209800.0,23.3939,23.3939,23.315,23.3215,209800.0
2009-12-17 12:00:00,35.43,35.54,35.41,35.42,233700.0,23.3215,23.3939,23.3084,23.315,233700.0
2009-12-17 12:30:00,35.42,35.45,35.32,35.42,315500.0,23.315,23.3347,23.2491,23.315,315500.0
2009-12-17 13:00:00,35.43,35.53,35.41,35.43,309100.0,23.3215,23.3874,23.3084,23.3215,309100.0
2009-12-17 13:30:00,35.43,35.5,35.38,35.49,190600.0,23.3215,23.3676,23.2886,23.361,190600.0
2009-12-17 14:00:00,35.49,35.69,35.47,35.68,310200.0,23.361,23.4927,23.3479,23.4861,310200.0
2009-12-17 14:30:00,35.69,35.69,35.6,35.66,230800.0,23.4927,23.4927,23.4334,23.4729,230800.0
2009-12-17 15:00:00,35.66,35.67,35.54,35.54,241600.0,23.4729,23.4795,23.3939,23.3939,241600.0
2009-12-17 15:30:00,35.54,35.63,35.45,35.46,854400.0,23.3939,23.4532,23.3347,23.3413,854400.0
2009-12-18 09:30:00,35.48,35.74,35.48,35.69,1851600.0,23.3544,23.5256,23.3544,23.4927,1851600.0
2009-12-18 10:00:00,35.67,35.75,35.6,35.67,373800.0,23.4795,23.5322,23.4334,23.4795,373800.0
2009-12-18 10:30:00,35.67,35.69,35.5,35.68,309700.0,23.4795,23.4927,23.3676,23.4861,309700.0
2009-12-18 11:00:00,35.69,35.72,35.46,35.47,250300.0,23.4927,23.5124,23.3413,23.3479,250300.0
2009-12-18 11:30:00,35.48,35.48,35.33,35.41,238900.0,23.3544,23.3544,23.2557,23.3084,238900.0
2009-12-18 12:00:00,35.41,35.57,35.4,35.54,259100.0,23.3084,23.4137,23.3018,23.3939,259100.0
2009-12-18 12:30:00,35.54,35.63,35.51,35.61,215700.0,23.3939,23.4532,23.3742,23.44,215700.0
2009-12-18 13:00:00,35.61,35.64,35.55,35.63,239300.0,23.44,23.4598,23.4005,23.4532,239300.0
2009-12-18 13:30:00,35.63,35.64,35.56,35.58,200500.0,23.4532,23.4598,23.4071,23.4203,200500.0
2009-12-18 14:00:00,35.59,35.6,35.56,35.59,250400.0,23.4269,23.4334,23.4071,23.4269,250400.0
2009-12-18 14:30:00,35.6,35.74,35.56,35.74,347800.0,23.4334,23.5256,23.4071,23.5256,347800.0
2009-12-18 15:00:00,35.74,35.77,35.59,35.63,467500.0,23.5256,23.5453,23.4269,23.4532,467500.0
2009-12-18 15:30:00,35.63,35.78,35.6,35.77,1313500.0,23.4532,23.5519,23.4334,23.5453,1313500.0
2009-12-21 09:30:00,35.85,36.13,35.72,36.08,624000.0,23.598,23.7823,23.5124,23.7494,624000.0
2009-12-21 10:00:00,36.08,36.25,36.07,36.14,443500.0,23.7494,23.8613,23.7428,23.7889,443500.0
2009-12-21 10:30:00,36.13,36.16,36.05,36.11,422100.0,23.7823,23.8021,23.7296,23.7691,422100.0
2009-12-21 11:00:00,36.12,36.23,36.1,36.22,374700.0,23.7757,23.8481,23.7626,23.8415,374700.0
2009-12-21 11:30:00,36.22,36.27,36.2,36.22,307200.0,23.8415,23.8745,23.8284,23.8415,307200.0
2009-12-21 12:00:00,36.22,36.28,36.18,36.23,259500.0,23.8415,23.881,23.8152,23.8481,259500.0
2009-12-21 12:30:00,36.22,36.35,36.17,36.34,405800.0,23.8415,23.9271,23.8086,23.9205,405800.0
2009-12-21 13:00:00,36.34,36.43,36.33,36.43,418100.0,23.9205,23.9798,23.914,23.9798,418100.0
2009-12-21 13:30:00,36.42,36.49,36.35,36.48,493400.0,23.9732,24.0193,23.9271,24.0127,493400.0
2009-12-21 14:00:00,36.48,36.53,36.44,36.48,446000.0,24.0127,24.0456,23.9864,24.0127,446000.0
2009-12-21 14:30:00,36.47,36.48,36.26,36.29,284400.0,24.0061,24.0127,23.8679,23.8876,284400.0
2009-12-21 15:00:00,36.29,36.33,36.14,36.31,510800.0,23.8876,23.914,23.7889,23.9008,510800.0
2009-12-21 15:30:00,36.3,36.31,36.2,36.24,744100.0,23.8942,23.9008,23.8284,23.8547,744100.0
2009-12-22 09:30:00,36.43,36.68,36.39,36.39,421600.0,23.9798,24.1443,23.9534,23.9534,421600.0
2009-12-22 10:00:00,36.41,36.68,36.35,36.39,415400.0,23.9666,24.1443,23.9271,23.9534,415400.0
2009-12-22 10:30:00,36.38,36.43,36.2,36.21,344900.0,23.9469,23.9798,23.8284,23.835,344900.0
2009-12-22 11:00:00,36.21,36.23,36.14,36.15,282000.0,23.835,23.8481,23.7889,23.7955,282000.0
2009-12-22 11:30:00,36.14,36.23,36.08,36.16,208000.0,23.7889,23.8481,23.7494,23.8021,208000.0
2009-12-22 12:00:00,36.16,36.19,36.12,36.15,164400.0,23.8021,23.8218,23.7757,23.7955,164400.0
2009-12-22 12:30:00,36.15,36.16,36.1,36.15,252300.0,23.7955,23.8021,23.7626,23.7955,252300.0
2009-12-22 13:00:00,36.15,36.15,36.09,36.11,192800.0,23.7955,23.7955,23.756,23.7691,192800.0
2009-12-22 13:30:00,36.1,36.14,36.08,36.12,255000.0,23.7626,23.7889,23.7494,23.7757,255000.0
2009-12-22 14:00:00,36.12,36.16,36.09,36.1,286000.0,23.7757,23.8021,23.756,23.7626,286000.0
2009-12-22 14:30:00,36.1,36.13,36.02,36.02,334900.0,23.7626,23.7823,23.7099,23.7099,334900.0
2009-12-22 15:00:00,36.02,36.04,35.96,36.03,432900.0,23.7099,23.7231,23.6704,23.7165,432900.0
2009-12-22 15:30:00,36.03,36.16,36.02,36.11,722800.0,23.7165,23.8021,23.7099,23.7691,722800.0
2009-12-23 09:30:00,36.35,36.47,36.07,36.28,324900.0,23.9271,24.0061,23.7428,23.881,324900.0
2009-12-23 10:00:00,36.26,36.38,36.12,36.34,530800.0,23.8679,23.9469,23.7757,23.9205,530800.0
2009-12-23 10:30:00,36.34,36.38,36.28,36.33,281800.0,23.9205,23.9469,23.881,23.914,281800.0
2009-12-23 11:00:00,36.34,36.39,36.32,36.35,339400.0,23.9205,23.9534,23.9074,23.9271,339400.0
2009-12-23 11:30:00,36.35,36.39,36.29,36.33,457400.0,23.9271,23.9534,23.8876,23.914,457400.0
2009-12-23 12:00:00,36.32,36.33,36.17,36.17,525000.0,23.9074,23.914,23.8086,23.8086,525000.0
2009-12-23 12:30:00,36.17,36.2,36.04,36.2,314300.0,23.8086,23.8284,23.7231,23.8284,314300.0
2009-12-23 13:00:00,36.2,36.21,36.11,36.12,115700.0,23.8284,23.835,23.7691,23.7757,115700.0
2009-12-23 13:30:00,36.12,36.15,36.05,36.07,199200.0,23.7757,23.7955,23.7296,23.7428,199200.0
2009-12-23 14:00:00,36.07,36.08,35.96,36.0,453500.0,23.7428,23.7494,23.6704,23.6967,453500.0
2009-12-23 14:30:00,35.99,35.99,35.89,35.91,486500.0,23.6902,23.6902,23.6243,23.6375,486500.0
2009-12-23 15:00:00,35.91,36.3,35.89,35.9,346800.0,23.6375,23.8942,23.6243,23.6309,346800.0
2009-12-23 15:30:00,35.89,35.98,35.89,35.92,946700.0,23.6243,23.6836,23.6243,23.6441,946700.0
2009-12-24 09:30:00,36.0,36.04,35.8,35.83,181200.0,23.6967,23.7231,23.5651,23.5848,181200.0
2009-12-24 10:00:00,35.83,35.99,35.83,35.97,174900.0,23.5848,23.6902,23.5848,23.677,174900.0
2009-12-24 10:30:00,35.97,36.0,35.9,35.94,192100.0,23.677,23.6967,23.6309,23.6572,192100.0
2009-12-24 11:00:00,35.94,35.94,35.85,35.88,173300.0,23.6572,23.6572,23.598,23.6177,173300.0
2009-12-24 11:30:00,35.88,36.0,35.88,36.0,168800.0,23.6177,23.6967,23.6177,23.6967,168800.0
2009-12-24 12:00:00,36.0,36.03,35.98,36.01,139200.0,23.6967,23.7165,23.6836,23.7033,139200.0
2009-12-24 12:30:00,36.02,36.1,36.0,36.08,322000.0,23.7099,23.7626,23.6967,23.7494,322000.0
2009-12-28 09:30:00,36.19,36.35,36.01,36.04,246300.0,23.8218,23.9271,23.7033,23.7231,246300.0
2009-12-28 10:00:00,36.05,36.14,36.01,36.02,218200.0,23.7296,23.7889,23.7033,23.7099,218200.0
2009-12-28 10:30:00,36.02,36.16,35.99,36.06,344500.0,23.7099,23.8021,23.6902,23.7362,344500.0
2009-12-28 11:00:00,36.06,36.07,36.0,36.01,191500.0,23.7362,23.7428,23.6967,23.7033,191500.0
2009-12-28 11:30:00,36.02,36.07,36.0,36.04,225300.0,23.7099,23.7428,23.6967,23.7231,225300.0
2009-12-28 12:00:00,36.03,36.15,36.03,36.15,112900.0,23.7165,23.7955,23.7165,23.7955,112900.0
2009-12-28 12:30:00,36.15,36.17,36.12,36.17,85500.0,23.7955,23.8086,23.7757,23.8086,85500.0
2009-12-28 13:00:00,36.17,36.17,36.09,36.12,133300.0,23.8086,23.8086,23.756,23.7757,133300.0
2009-12-28 13:30:00,36.11,36.12,36.1,36.12,67000.0,23.7691,23.7757,23.7626,23.7757,67000.0
2009-12-28 14:00:00,36.12,36.13,36.07,36.09,158400.0,23.7757,23.7823,23.7428,23.756,158400.0
2009-12-28 14:30:00,36.09,36.15,36.07,36.15,153500.0,23.756,23.7955,23.7428,23.7955,153500.0
2009-12-28 15:00:00,36.14,36.15,36.1,36.11,162000.0,23.7889,23.7955,23.7626,23.7691,162000.0
2009-12-28 15:30:00,36.11,36.22,36.11,36.22,426000.0,23.7691,23.8415,23.7691,23.8415,426000.0
2009-12-29 09:30:00,36.21,36.36,36.19,36.31,175700.0,23.835,23.9337,23.8218,23.9008,175700.0
2009-12-29 10:00:00,36.32,36.34,36.17,36.21,205000.0,23.9074,23.9205,23.8086,23.835,205000.0
2009-12-29 10:30:00,36.2,36.26,36.19,36.19,106900.0,23.8284,23.8679,23.8218,23.8218,106900.0
2009-12-29 11:00:00,36.19,36.2,36.05,36.06,182900.0,23.8218,23.8284,23.7296,23.7362,182900.0
2009-12-29 11:30:00,36.06,36.07,36.0,36.01,215300.0,23.7362,23.7428,23.6967,23.7033,215300.0
2009-12-29 12:00:00,36.01,36.09,35.99,36.04,278900.0,23.7033,23.756,23.6902,23.7231,278900.0
2009-12-29 12:30:00,36.04,36.12,36.03,36.05,205700.0,23.7231,23.7757,23.7165,23.7296,205700.0
2009-12-29 13:00:00,36.05,36.08,36.02,36.06,143200.0,23.7296,23.7494,23.7099,23.7362,143200.0
2009-12-29 13:30:00,36.06,36.1,36.02,36.06,337600.0,23.7362,23.7626,23.7099,23.7362,337600.0
2009-12-29 14:00:00,36.06,36.08,36.04,36.08,217300.0,23.7362,23.7494,23.7231,23.7494,217300.0
2009-12-29 14:30:00,36.07,36.08,36.02,36.02,238600.0,23.7428,23.7494,23.7099,23.7099,238600.0
2009-12-29 15:00:00,36.03,36.12,36.02,36.06,428100.0,23.7165,23.7757,23.7099,23.7362,428100.0
2009-12-29 15:30:00,36.06,36.07,36.01,36.01,537000.0,23.7362,23.7428,23.7033,23.7033,537000.0
2009-12-30 09:30:00,35.85,36.04,35.82,35.95,300100.0,23.598,23.7231,23.5782,23.6638,300100.0
2009-12-30 10:00:00,35.95,36.08,35.92,36.08,219800.0,23.6638,23.7494,23.6441,23.7494,219800.0
2009-12-30 10:30:00,36.08,36.09,35.94,35.96,181000.0,23.7494,23.756,23.6572,23.6704,181000.0
2009-12-30 11:00:00,35.96,35.99,35.88,35.89,177700.0,23.6704,23.6902,23.6177,23.6243,177700.0
2009-12-30 11:30:00,35.89,35.99,35.87,35.92,181400.0,23.6243,23.6902,23.6112,23.6441,181400.0
2009-12-30 12:00:00,35.92,35.98,35.92,35.94,131400.0,23.6441,23.6836,23.6441,23.6572,131400.0
2009-12-30 12:30:00,35.95,35.99,35.86,35.92,227700.0,23.6638,23.6902,23.6046,23.6441,227700.0
2009-12-30 13:00:00,35.92,35.97,35.88,35.96,179700.0,23.6441,23.677,23.6177,23.6704,179700.0
2009-12-30 13:30:00,35.97,36.04,35.96,36.02,132400.0,23.677,23.7231,23.6704,23.7099,132400.0
2009-12-30 14:00:00,36.01,36.07,36.01,36.07,183500.0,23.7033,23.7428,23.7033,23.7428,183500.0
2009-12-30 14:30:00,36.06,36.13,36.06,36.11,267700.0,23.7362,23.7823,23.7362,23.7691,267700.0
2009-12-30 15:00:00,36.1,36.12,36.06,36.11,257200.0,23.7626,23.7757,23.7362,23.7691,257200.0
2009-12-30 15:30:00,36.11,36.16,36.08,36.15,438500.0,23.7691,23.8021,23.7494,23.7955,438500.0
2009-12-31 09:30:00,36.1,36.15,36.0,36.02,180700.0,23.7626,23.7955,23.6967,23.7099,180700.0
2009-12-31 10:00:00,36.02,36.06,35.96,36.02,180200.0,23.7099,23.7362,23.6704,23.7099,180200.0
2009-12-31 10:30:00,36.01,36.11,35.98,36.04,248000.0,23.7033,23.7691,23.6836,23.7231,248000.0
2009-12-31 11:00:00,36.04,36.04,35.93,35.97,222700.0,23.7231,23.7231,23.6507,23.677,222700.0
2009-12-31 11:30:00,35.97,35.98,35.89,35.9,227600.0,23.677,23.6836,23.6243,23.6309,227600.0
2009-12-31 12:00:00,35.9,35.92,35.86,35.89,322300.0,23.6309,23.6441,23.6046,23.6243,322300.0
2009-12-31 12:30:00,35.9,35.91,35.86,35.9,204900.0,23.6309,23.6375,23.6046,23.6309,204900.0
2009-12-31 13:00:00,35.9,35.9,35.79,35.81,335000.0,23.6309,23.6309,23.5585,23.5717,335000.0
2009-12-31 13:30:00,35.81,35.89,35.81,35.86,157300.0,23.5717,23.6243,23.5717,23.6046,157300.0
2009-12-31 14:00:00,35.87,35.87,35.83,35.86,152300.0,23.6112,23.6112,23.5848,23.6046,152300.0
2009-12-31 14:30:00,35.86,35.92,35.85,35.91,217000.0,23.6046,23.6441,23.598,23.6375,217000.0
2009-12-31 15:00:00,35.91,35.91,35.84,35.88,312500.0,23.6375,23.6375,23.5914,23.6177,312500.0
2009-12-31 15:30:00,35.89,35.89,35.66,35.67,1397900.0,23.6243,23.6243,23.4729,23.4795,1397900.0
2010-01-04 09:30:00,35.77,36.21,35.77,35.99,704200.0,23.5453,23.835,23.5453,23.6902,704200.0
2010-01-04 10:00:00,35.99,36.07,35.93,35.97,359500.0,23.6902,23.7428,23.6507,23.677,359500.0
2010-01-04 10:30:00,35.97,36.17,35.97,36.15,310900.0,23.677,23.8086,23.677,23.7955,310900.0
2010-01-04 11:00:00,36.16,36.18,36.14,36.15,301400.0,23.8021,23.8152,23.7889,23.7955,301400.0
2010-01-04 11:30:00,36.15,36.35,36.14,36.21,467000.0,23.7955,23.9271,23.7889,23.835,467000.0
2010-01-04 12:00:00,36.21,36.21,36.05,36.06,218400.0,23.835,23.835,23.7296,23.7362,218400.0
2010-01-04 12:30:00,36.06,36.07,35.95,35.96,425500.0,23.7362,23.7428,23.6638,23.6704,425500.0
2010-01-04 13:00:00,35.96,36.03,35.9,36.03,283700.0,23.6704,23.7165,23.6309,23.7165,283700.0
2010-01-04 13:30:00,36.03,36.04,35.89,35.94,249700.0,23.7165,23.7231,23.6243,23.6572,249700.0
2010-01-04 14:00:00,35.94,35.98,35.88,35.9,283400.0,23.6572,23.6836,23.6177,23.6309,283400.0
2010-01-04 14:30:00,35.9,35.91,35.82,35.85,388500.0,23.6309,23.6375,23.5782,23.598,388500.0
2010-01-04 15:00:00,35.85,35.92,35.84,35.84,408600.0,23.598,23.6441,23.5914,23.5914,408600.0
2010-01-04 15:30:00,35.84,35.86,35.81,35.82,917400.0,23.5914,23.6046,23.5717,23.5782,917400.0
2010-01-05 09:30:00,35.9,35.91,35.6,35.6,298700.0,23.6309,23.6375,23.4334,23.4334,298700.0
2010-01-05 10:00:00,35.6,35.73,35.52,35.57,293600.0,23.4334,23.519,23.3808,23.4137,293600.0
2010-01-05 10:30:00,35.57,35.58,35.45,35.47,442000.0,23.4137,23.4203,23.3347,23.3479,442000.0
2010-01-05 11:00:00,35.47,35.48,35.29,35.29,441500.0,23.3479,23.3544,23.2294,23.2294,441500.0
2010-01-05 11:30:00,35.3,35.34,35.26,35.27,362300.0,23.236,23.2623,23.2096,23.2162,362300.0
2010-01-05 12:00:00,35.26,35.29,35.18,35.19,301600.0,23.2096,23.2294,23.157,23.1636,301600.0
2010-01-05 12:30:00,35.18,35.21,35.12,35.18,332300.0,23.157,23.1767,23.1175,23.157,332300.0
2010-01-05 13:00:00,35.18,35.19,35.0,35.01,455400.0,23.157,23.1636,23.0385,23.0451,455400.0
2010-01-05 13:30:00,35.0,35.03,34.93,34.93,664400.0,23.0385,23.0582,22.9924,22.9924,664400.0
2010-01-05 14:00:00,34.94,35.04,34.93,35.01,665500.0,22.999,23.0648,22.9924,23.0451,665500.0
2010-01-05 14:30:00,35.01,35.11,34.97,35.03,761800.0,23.0451,23.1109,23.0187,23.0582,761800.0
2010-01-05 15:00:00,35.02,35.14,35.01,35.12,583700.0,23.0517,23.1306,23.0451,23.1175,583700.0
2010-01-05 15:30:00,35.12,35.19,35.12,35.18,1168900.0,23.1175,23.1636,23.1175,23.157,1168900.0
2010-01-06 09:30:00,35.23,35.52,35.23,35.5,912500.0,23.1899,23.3808,23.1899,23.3676,912500.0
2010-01-06 10:00:00,35.51,35.53,35.38,35.4,652100.0,23.3742,23.3874,23.2886,23.3018,652100.0
2010-01-06 10:30:00,35.39,35.45,35.35,35.38,342700.0,23.2952,23.3347,23.2689,23.2886,342700.0
2010-01-06 11:00:00,35.38,35.45,35.36,35.44,476100.0,23.2886,23.3347,23.2755,23.3281,476100.0
2010-01-06 11:30:00,35.43,35.48,35.4,35.4,345900.0,23.3215,23.3544,23.3018,23.3018,345900.0
2010-01-06 12:00:00,35.41,35.46,35.38,35.4,268900.0,23.3084,23.3413,23.2886,23.3018,268900.0
2010-01-06 12:30:00,35.4,35.44,35.36,35.4,401900.0,23.3018,23.3281,23.2755,23.3018,401900.0
2010-01-06 13:00:00,35.4,35.4,35.37,35.4,251100.0,23.3018,23.3018,23.282,23.3018,251100.0
2010-01-06 13:30:00,35.4,35.4,35.36,35.4,370800.0,23.3018,23.3018,23.2755,23.3018,370800.0
2010-01-06 14:00:00,35.4,35.41,35.36,35.38,514200.0,23.3018,23.3084,23.2755,23.2886,514200.0
2010-01-06 14:30:00,35.38,35.47,35.36,35.47,424100.0,23.2886,23.3479,23.2755,23.3479,424100.0
2010-01-06 15:00:00,35.46,35.47,35.36,35.45,591100.0,23.3413,23.3479,23.2755,23.3347,591100.0
2010-01-06 15:30:00,35.44,35.48,35.42,35.47,979400.0,23.3281,23.3544,23.315,23.3479,979400.0
2010-01-07 09:30:00,35.49,35.56,35.25,35.38,661600.0,23.361,23.4071,23.2031,23.2886,661600.0
2010-01-07 10:00:00,35.38,35.43,35.18,35.19,400000.0,23.2886,23.3215,23.157,23.1636,400000.0
2010-01-07 10:30:00,35.2,35.33,35.15,35.32,398400.0,23.1701,23.2557,23.1372,23.2491,398400.0
2010-01-07 11:00:00,35.32,35.36,35.2,35.2,322300.0,23.2491,23.2755,23.1701,23.1701,322300.0
2010-01-07 11:30:00,35.21,35.33,35.2,35.25,305100.0,23.1767,23.2557,23.1701,23.2031,305100.0
2010-01-07 12:00:00,35.25,35.3,35.2,35.22,359600.0,23.2031,23.236,23.1701,23.1833,359600.0
2010-01-07 12:30:00,35.23,35.26,35.2,35.22,269700.0,23.1899,23.2096,23.1701,23.1833,269700.0
2010-01-07 13:00:00,35.22,35.29,35.19,35.24,263600.0,23.1833,23.2294,23.1636,23.1965,263600.0
2010-01-07 13:30:00,35.22,35.25,35.18,35.18,238600.0,23.1833,23.2031,23.157,23.157,238600.0
2010-01-07 14:00:00,35.19,35.25,35.17,35.24,331400.0,23.1636,23.2031,23.1504,23.1965,331400.0
2010-01-07 14:30:00,35.23,35.29,35.19,35.19,281100.0,23.1899,23.2294,23.1636,23.1636,281100.0
2010-01-07 15:00:00,35.19,35.25,35.15,35.21,476400.0,23.1636,23.2031,23.1372,23.1767,476400.0
2010-01-07 15:30:00,35.21,35.28,35.21,35.25,817000.0,23.1767,23.2228,23.1767,23.2031,817000.0
2010-01-08 09:30:00,35.28,35.45,35.07,35.1,483100.0,23.2228,23.3347,23.0846,23.1043,483100.0
2010-01-08 10:00:00,35.1,35.13,35.05,35.1,567200.0,23.1043,23.1241,23.0714,23.1043,567200.0
2010-01-08 10:30:00,35.1,35.14,35.06,35.07,435500.0,23.1043,23.1306,23.078,23.0846,435500.0
2010-01-08 11:00:00,35.07,35.09,35.01,35.01,321100.0,23.0846,23.0977,23.0451,23.0451,321100.0
2010-01-08 11:30:00,35.02,35.09,35.0,35.02,254700.0,23.0517,23.0977,23.0385,23.0517,254700.0
2010-01-08 12:00:00,35.01,35.04,34.98,35.01,212800.0,23.0451,23.0648,23.0253,23.0451,212800.0
2010-01-08 12:30:00,35.01,35.01,34.95,34.98,660000.0,23.0451,23.0451,23.0056,23.0253,660000.0
2010-01-08 13:00:00,34.98,35.02,34.97,35.02,235200.0,23.0253,23.0517,23.0187,23.0517,235200.0
2010-01-08 13:30:00,35.02,35.02,34.91,34.92,241700.0,23.0517,23.0517,22.9792,22.9858,241700.0
2010-01-08 14:00:00,34.92,34.96,34.9,34.9,294300.0,22.9858,23.0122,22.9727,22.9727,294300.0
2010-01-08 14:30:00,34.9,34.94,34.84,34.87,389900.0,22.9727,22.999,22.9332,22.9529,389900.0
2010-01-08 15:00:00,34.86,34.92,34.85,34.89,290500.0,22.9463,22.9858,22.9398,22.9661,290500.0
2010-01-08 15:30:00,34.89,35.04,34.88,35.03,745700.0,22.9661,23.0648,22.9595,23.0582,745700.0
2010-01-11 09:30:00,35.09,35.32,35.09,35.32,517300.0,23.0977,23.2491,23.0977,23.2491,517300.0
2010-01-11 10:00:00,35.32,35.33,35.18,35.23,480300.0,23.2491,23.2557,23.157,23.1899,480300.0
2010-01-11 10:30:00,35.24,35.31,35.23,35.27,353200.0,23.1965,23.2425,23.1899,23.2162,353200.0
2010-01-11 11:00:00,35.27,35.42,35.23,35.32,508500.0,23.2162,23.315,23.1899,23.2491,508500.0
2010-01-11 11:30:00,35.33,35.5,35.32,35.44,346800.0,23.2557,23.3676,23.2491,23.3281,346800.0
2010-01-11 12:00:00,35.44,35.48,35.4,35.44,247500.0,23.3281,23.3544,23.3018,23.3281,247500.0
2010-01-11 12:30:00,35.45,35.47,35.36,35.39,212500.0,23.3347,23.3479,23.2755,23.2952,212500.0
2010-01-11 13:00:00,35.4,35.44,35.37,35.44,176800.0,23.3018,23.3281,23.282,23.3281,176800.0
2010-01-11 13:30:00,35.44,35.52,35.42,35.49,173000.0,23.3281,23.3808,23.315,23.361,173000.0
2010-01-11 14:00:00,35.49,35.51,35.44,35.48,178400.0,23.361,23.3742,23.3281,23.3544,178400.0
2010-01-11 14:30:00,35.48,35.54,35.46,35.51,307000.0,23.3544,23.3939,23.3413,23.3742,307000.0
2010-01-11 15:00:00,35.5,35.56,35.45,35.53,328600.0,23.3676,23.4071,23.3347,23.3874,328600.0
2010-01-11 15:30:00,35.52,35.53,35.42,35.5,698200.0,23.3808,23.3874,23.315,23.3676,698200.0
2010-01-12 09:30:00,35.35,35.6,35.25,35.57,519800.0,23.2689,23.4334,23.2031,23.4137,519800.0
2010-01-12 10:00:00,35.56,35.58,35.38,35.57,273300.0,23.4071,23.4203,23.2886,23.4137,273300.0
2010-01-12 10:30:00,35.56,35.57,35.45,35.51,200500.0,23.4071,23.4137,23.3347,23.3742,200500.0
2010-01-12 11:00:00,35.51,35.54,35.4,35.45,306600.0,23.3742,23.3939,23.3018,23.3347,306600.0
2010-01-12 11:30:00,35.46,35.5,35.35,35.5,232100.0,23.3413,23.3676,23.2689,23.3676,232100.0
2010-01-12 12:00:00,35.5,35.5,35.35,35.41,198000.0,23.3676,23.3676,23.2689,23.3084,198000.0
2010-01-12 12:30:00,35.41,35.43,35.3,35.35,196400.0,23.3084,23.3215,23.236,23.2689,196400.0
2010-01-12 13:00:00,35.35,35.44,35.34,35.43,197600.0,23.2689,23.3281,23.2623,23.3215,197600.0
2010-01-12 13:30:00,35.43,35.44,35.34,35.36,202600.0,23.3215,23.3281,23.2623,23.2755,202600.0
2010-01-12 14:00:00,35.37,35.41,35.33,35.41,211300.0,23.282,23.3084,23.2557,23.3084,211300.0
2010-01-12 14:30:00,35.41,35.43,35.29,35.4,422300.0,23.3084,23.3215,23.2294,23.3018,422300.0
2010-01-12 15:00:00,35.4,35.41,35.28,35.29,394800.0,23.3018,23.3084,23.2228,23.2294,394800.0
2010-01-12 15:30:00,35.29,35.37,35.21,35.37,852700.0,23.2294,23.282,23.1767,23.282,852700.0
2010-01-13 09:30:00,35.35,35.83,35.27,35.65,592400.0,23.2689,23.5848,23.2162,23.4663,592400.0
2010-01-13 10:00:00,35.65,35.75,35.55,35.59,380200.0,23.4663,23.5322,23.4005,23.4269,380200.0
2010-01-13 10:30:00,35.58,35.75,35.5,35.74,296600.0,23.4203,23.5322,23.3676,23.5256,296600.0
2010-01-13 11:00:00,35.74,35.85,35.5,35.85,592200.0,23.5256,23.598,23.3676,23.598,592200.0
2010-01-13 11:30:00,35.85,35.88,35.8,35.81,203700.0,23.598,23.6177,23.5651,23.5717,203700.0
2010-01-13 12:00:00,35.81,35.89,35.78,35.86,198400.0,23.5717,23.6243,23.5519,23.6046,198400.0
2010-01-13 12:30:00,35.86,35.9,35.8,35.85,307500.0,23.6046,23.6309,23.5651,23.598,307500.0
2010-01-13 13:00:00,35.84,35.89,35.8,35.83,235400.0,23.5914,23.6243,23.5651,23.5848,235400.0
2010-01-13 13:30:00,35.83,35.85,35.78,35.82,183100.0,23.5848,23.598,23.5519,23.5782,183100.0
2010-01-13 14:00:00,35.82,35.89,35.81,35.87,222200.0,23.5782,23.6243,23.5717,23.6112,222200.0
2010-01-13 14:30:00,35.86,35.96,35.86,35.93,298200.0,23.6046,23.6704,23.6046,23.6507,298200.0
2010-01-13 15:00:00,35.94,35.97,35.88,35.95,258900.0,23.6572,23.677,23.6177,23.6638,258900.0
2010-01-13 15:30:00,35.95,36.0,35.84,35.86,992800.0,23.6638,23.6967,23.5914,23.6046,992800.0
2010-01-14 09:30:00,35.75,35.94,35.75,35.89,576900.0,23.5322,23.6572,23.5322,23.6243,576900.0
2010-01-14 10:00:00,35.89,35.92,35.78,35.85,472500.0,23.6243,23.6441,23.5519,23.598,472500.0
2010-01-14 10:30:00,35.85,35.89,35.81,35.86,429700.0,23.598,23.6243,23.5717,23.6046,429700.0
2010-01-14 11:00:00,35.85,35.87,35.8,35.83,400300.0,23.598,23.6112,23.5651,23.5848,400300.0
2010-01-14 11:30:00,35.83,35.87,35.81,35.83,208800.0,23.5848,23.6112,23.5717,23.5848,208800.0
2010-01-14 12:00:00,35.82,35.87,35.82,35.85,292100.0,23.5782,23.6112,23.5782,23.598,292100.0
2010-01-14 12:30:00,35.85,35.87,35.83,35.84,322500.0,23.598,23.6112,23.5848,23.5914,322500.0
2010-01-14 13:00:00,35.83,35.85,35.8,35.81,170400.0,23.5848,23.598,23.5651,23.5717,170400.0
2010-01-14 13:30:00,35.81,35.85,35.8,35.84,236300.0,23.5717,23.598,23.5651,23.5914,236300.0
2010-01-14 14:00:00,35.85,35.85,35.82,35.83,189800.0,23.598,23.598,23.5782,23.5848,189800.0
2010-01-14 14:30:00,35.83,35.87,35.8,35.87,488700.0,23.5848,23.6112,23.5651,23.6112,488700.0
2010-01-14 15:00:00,35.86,35.91,35.86,35.91,502300.0,23.6046,23.6375,23.6046,23.6375,502300.0
2010-01-14 15:30:00,35.9,36.0,35.9,36.0,1795500.0,23.6309,23.6967,23.6309,23.6967,1795500.0
2010-01-15 09:30:00,36.0,36.11,35.77,36.05,1888700.0,23.6967,23.7691,23.5453,23.7296,1888700.0
2010-01-15 10:00:00,36.05,36.06,35.75,35.76,632400.0,23.7296,23.7362,23.5322,23.5388,632400.0
2010-01-15 10:30:00,35.75,35.78,35.61,35.7,375700.0,23.5322,23.5519,23.44,23.4993,375700.0
2010-01-15 11:00:00,35.7,35.73,35.63,35.65,314200.0,23.4993,23.519,23.4532,23.4663,314200.0
2010-01-15 11:30:00,35.64,35.71,35.6,35.65,275800.0,23.4598,23.5058,23.4334,23.4663,275800.0
2010-01-15 12:00:00,35.65,35.66,35.51,35.52,168300.0,23.4663,23.4729,23.3742,23.3808,168300.0
2010-01-15 12:30:00,35.52,35.56,35.47,35.54,211900.0,23.3808,23.4071,23.3479,23.3939,211900.0
2010-01-15 13:00:00,35.55,35.55,35.43,35.5,250100.0,23.4005,23.4005,23.3215,23.3676,250100.0
2010-01-15 13:30:00,35.5,35.59,35.48,35.54,210000.0,23.3676,23.4269,23.3544,23.3939,210000.0
2010-01-15 14:00:00,35.55,35.61,35.54,35.58,279300.0,23.4005,23.44,23.3939,23.4203,279300.0
2010-01-15 14:30:00,35.58,35.7,35.57,35.62,325700.0,23.4203,23.4993,23.4137,23.4466,325700.0
2010-01-15 15:00:00,35.61,35.73,35.6,35.71,303200.0,23.44,23.519,23.4334,23.5058,303200.0
2010-01-15 15:30:00,35.71,35.83,35.71,35.8,840900.0,23.5058,23.5848,23.5058,23.5651,840900.0
2010-01-19 09:30:00,35.99,36.89,35.91,36.88,1556900.0,23.6902,24.2826,23.6375,24.276,1556900.0
2010-01-19 10:00:00,36.88,37.24,36.78,37.16,1852700.0,24.276,24.513,24.2102,24.4603,1852700.0
2010-01-19 10:30:00,37.16,37.5,37.14,37.41,1872500.0,24.4603,24.6841,24.4471,24.6249,1872500.0
2010-01-19 11:00:00,37.41,37.66,37.4,37.64,1645100.0,24.6249,24.7894,24.6183,24.7763,1645100.0
2010-01-19 11:30:00,37.64,37.86,37.6,37.75,1927800.0,24.7763,24.9211,24.7499,24.8487,1927800.0
2010-01-19 12:00:00,37.75,37.92,37.69,37.9,891700.0,24.8487,24.9606,24.8092,24.9474,891700.0
2010-01-19 12:30:00,37.9,37.92,37.6,37.6,1015300.0,24.9474,24.9606,24.7499,24.7499,1015300.0
2010-01-19 13:00:00,37.6,37.61,37.43,37.5,816900.0,24.7499,24.7565,24.638,24.6841,816900.0
2010-01-19 13:30:00,37.5,37.6,37.39,37.56,925800.0,24.6841,24.7499,24.6117,24.7236,925800.0
2010-01-19 14:00:00,37.55,37.78,37.52,37.74,616200.0,24.717,24.8684,24.6973,24.8421,616200.0
2010-01-19 14:30:00,37.74,37.75,37.42,37.42,903600.0,24.8421,24.8487,24.6314,24.6314,903600.0
2010-01-19 15:00:00,37.42,37.47,37.29,37.45,1040700.0,24.6314,24.6643,24.5459,24.6512,1040700.0
2010-01-19 15:30:00,37.45,37.46,37.32,37.41,1720600.0,24.6512,24.6578,24.5656,24.6249,1720600.0
2010-01-20 09:30:00,37.4,37.72,37.09,37.19,1442000.0,24.6183,24.8289,24.4142,24.48,1442000.0
2010-01-20 10:00:00,37.19,37.2,36.71,36.73,1099500.0,24.48,24.4866,24.1641,24.1772,1099500.0
2010-01-20 10:30:00,36.72,36.85,36.68,36.79,859600.0,24.1707,24.2562,24.1443,24.2167,859600.0
2010-01-20 11:00:00,36.8,36.85,36.66,36.8,695900.0,24.2233,24.2562,24.1312,24.2233,695900.0
2010-01-20 11:30:00,36.8,36.91,36.75,36.87,457100.0,24.2233,24.2957,24.1904,24.2694,457100.0
2010-01-20 12:00:00,36.86,36.92,36.77,36.81,617700.0,24.2628,24.3023,24.2036,24.2299,617700.0
2010-01-20 12:30:00,36.8,36.83,36.73,36.77,380700.0,24.2233,24.2431,24.1772,24.2036,380700.0
2010-01-20 13:00:00,36.77,36.78,36.69,36.76,299500.0,24.2036,24.2102,24.1509,24.197,299500.0
2010-01-20 13:30:00,36.77,37.06,36.76,37.0,456000.0,24.2036,24.3945,24.197,24.355,456000.0
2010-01-20 14:00:00,37.0,37.14,37.0,37.12,440800.0,24.355,24.4471,24.355,24.434,440800.0
2010-01-20 14:30:00,37.13,37.29,37.11,37.24,452400.0,24.4405,24.5459,24.4274,24.513,452400.0
2010-01-20 15:00:00,37.25,37.28,37.16,37.21,491100.0,24.5195,24.5393,24.4603,24.4932,491100.0
2010-01-20 15:30:00,37.22,37.33,37.17,37.28,837600.0,24.4998,24.5722,24.4669,24.5393,837600.0
2010-01-21 09:30:00,37.27,37.48,36.94,36.96,935800.0,24.5327,24.6709,24.3155,24.3286,935800.0
2010-01-21 10:00:00,36.96,36.98,36.6,36.64,1006400.0,24.3286,24.3418,24.0917,24.118,1006400.0
2010-01-21 10:30:00,36.64,36.74,36.5,36.56,769100.0,24.118,24.1838,24.0259,24.0653,769100.0
2010-01-21 11:00:00,36.56,36.56,36.18,36.2,812300.0,24.0653,24.0653,23.8152,23.8284,812300.0
2010-01-21 11:30:00,36.2,36.35,36.07,36.32,1042200.0,23.8284,23.9271,23.7428,23.9074,1042200.0
2010-01-21 12:00:00,36.32,36.45,36.28,36.31,428400.0,23.9074,23.9929,23.881,23.9008,428400.0
2010-01-21 12:30:00,36.3,36.41,36.29,36.35,283400.0,23.8942,23.9666,23.8876,23.9271,283400.0
2010-01-21 13:00:00,36.36,36.38,36.25,36.26,371500.0,23.9337,23.9469,23.8613,23.8679,371500.0
2010-01-21 13:30:00,36.26,36.33,36.2,36.23,471600.0,23.8679,23.914,23.8284,23.8481,471600.0
2010-01-21 14:00:00,36.23,36.25,36.12,36.13,620000.0,23.8481,23.8613,23.7757,23.7823,620000.0
2010-01-21 14:30:00,36.13,36.25,36.1,36.14,633600.0,23.7823,23.8613,23.7626,23.7889,633600.0
2010-01-21 15:00:00,36.14,36.15,36.0,36.11,989300.0,23.7889,23.7955,23.6967,23.7691,989300.0
2010-01-21 15:30:00,36.11,36.17,36.07,36.09,1921100.0,23.7691,23.8086,23.7428,23.756,1921100.0
2010-01-22 09:30:00,36.09,36.18,35.77,36.08,892800.0,23.756,23.8152,23.5453,23.7494,892800.0
2010-01-22 10:00:00,36.07,36.18,35.97,36.17,533500.0,23.7428,23.8152,23.677,23.8086,533500.0
2010-01-22 10:30:00,36.17,36.38,36.13,36.33,328400.0,23.8086,23.9469,23.7823,23.914,328400.0
2010-01-22 11:00:00,36.32,36.41,36.12,36.28,292900.0,23.9074,23.9666,23.7757,23.881,292900.0
2010-01-22 11:30:00,36.27,36.28,36.07,36.12,301300.0,23.8745,23.881,23.7428,23.7757,301300.0
2010-01-22 12:00:00,36.13,36.15,36.01,36.05,260700.0,23.7823,23.7955,23.7033,23.7296,260700.0
2010-01-22 12:30:00,36.05,36.05,35.9,36.0,264500.0,23.7296,23.7296,23.6309,23.6967,264500.0
2010-01-22 13:00:00,36.01,36.02,35.92,35.94,230400.0,23.7033,23.7099,23.6441,23.6572,230400.0
2010-01-22 13:30:00,35.94,35.96,35.85,35.93,230100.0,23.6572,23.6704,23.598,23.6507,230100.0
2010-01-22 14:00:00,35.92,35.94,35.77,35.79,321700.0,23.6441,23.6572,23.5453,23.5585,321700.0
2010-01-22 14:30:00,35.78,35.84,35.71,35.72,423600.0,23.5519,23.5914,23.5058,23.5124,423600.0
2010-01-22 15:00:00,35.71,35.82,35.56,35.56,834000.0,23.5058,23.5782,23.4071,23.4071,834000.0
2010-01-22 15:30:00,35.57,35.72,35.46,35.5,1853200.0,23.4137,23.5124,23.3413,23.3676,1853200.0
2010-01-25 09:30:00,35.85,35.87,35.55,35.73,693700.0,23.598,23.6112,23.4005,23.519,693700.0
2010-01-25 10:00:00,35.72,35.81,35.53,35.79,574300.0,23.5124,23.5717,23.3874,23.5585,574300.0
2010-01-25 10:30:00,35.78,35.8,35.64,35.72,303400.0,23.5519,23.5651,23.4598,23.5124,303400.0
2010-01-25 11:00:00,35.71,35.79,35.65,35.76,217000.0,23.5058,23.5585,23.4663,23.5388,217000.0
2010-01-25 11:30:00,35.75,35.84,35.65,35.79,319600.0,23.5322,23.5914,23.4663,23.5585,319600.0
2010-01-25 12:00:00,35.79,35.88,35.77,35.79,344700.0,23.5585,23.6177,23.5453,23.5585,344700.0
2010-01-25 12:30:00,35.79,35.88,35.76,35.87,447200.0,23.5585,23.6177,23.5388,23.6112,447200.0
2010-01-25 13:00:00,35.86,35.9,35.8,35.86,417600.0,23.6046,23.6309,23.5651,23.6046,417600.0
2010-01-25 13:30:00,35.87,35.94,35.83,35.86,248700.0,23.6112,23.6572,23.5848,23.6046,248700.0
2010-01-25 14:00:00,35.86,35.96,35.82,35.96,291400.0,23.6046,23.6704,23.5782,23.6704,291400.0
2010-01-25 14:30:00,35.96,36.01,35.82,36.01,344200.0,23.6704,23.7033,23.5782,23.7033,344200.0
2010-01-25 15:00:00,36.0,36.02,35.84,35.84,596800.0,23.6967,23.7099,23.5914,23.5914,596800.0
2010-01-25 15:30:00,35.85,35.9,35.71,35.72,1303400.0,23.598,23.6309,23.5058,23.5124,1303400.0
2010-01-26 09:30:00,36.07,36.14,35.77,35.92,816700.0,23.7428,23.7889,23.5453,23.6441,816700.0
2010-01-26 10:00:00,35.93,36.0,35.78,35.85,790900.0,23.6507,23.6967,23.5519,23.598,790900.0
2010-01-26 10:30:00,35.83,36.04,35.77,35.99,499900.0,23.5848,23.7231,23.5453,23.6902,499900.0
2010-01-26 11:00:00,36.0,36.09,35.94,36.06,396900.0,23.6967,23.756,23.6572,23.7362,396900.0
2010-01-26 11:30:00,36.08,36.19,36.05,36.19,409100.0,23.7494,23.8218,23.7296,23.8218,409100.0
2010-01-26 12:00:00,36.19,36.24,36.05,36.08,505400.0,23.8218,23.8547,23.7296,23.7494,505400.0
2010-01-26 12:30:00,36.08,36.13,36.05,36.11,223500.0,23.7494,23.7823,23.7296,23.7691,223500.0
2010-01-26 13:00:00,36.1,36.2,36.06,36.1,301400.0,23.7626,23.8284,23.7362,23.7626,301400.0
2010-01-26 13:30:00,36.1,36.23,36.08,36.23,189000.0,23.7626,23.8481,23.7494,23.8481,189000.0
2010-01-26 14:00:00,36.23,36.23,36.12,36.14,269100.0,23.8481,23.8481,23.7757,23.7889,269100.0
2010-01-26 14:30:00,36.14,36.19,36.07,36.19,398000.0,23.7889,23.8218,23.7428,23.8218,398000.0
2010-01-26 15:00:00,36.19,36.19,35.9,36.15,486800.0,23.8218,23.8218,23.6309,23.7955,486800.0
2010-01-26 15:30:00,36.15,36.18,36.09,36.15,1203900.0,23.7955,23.8152,23.756,23.7955,1203900.0
2010-01-27 09:30:00,36.16,36.18,35.9,36.04,560600.0,23.8021,23.8152,23.6309,23.7231,560600.0
2010-01-27 10:00:00,36.04,36.11,35.92,35.98,381200.0,23.7231,23.7691,23.6441,23.6836,381200.0
2010-01-27 10:30:00,35.98,36.16,35.94,36.14,497300.0,23.6836,23.8021,23.6572,23.7889,497300.0
2010-01-27 11:00:00,36.15,36.2,36.08,36.12,411400.0,23.7955,23.8284,23.7494,23.7757,411400.0
2010-01-27 11:30:00,36.12,36.15,36.01,36.01,396300.0,23.7757,23.7955,23.7033,23.7033,396300.0
2010-01-27 12:00:00,36.01,36.16,35.95,36.05,499800.0,23.7033,23.8021,23.6638,23.7296,499800.0
2010-01-27 12:30:00,36.05,36.1,36.0,36.02,280000.0,23.7296,23.7626,23.6967,23.7099,280000.0
2010-01-27 13:00:00,36.02,36.1,35.97,36.07,303000.0,23.7099,23.7626,23.677,23.7428,303000.0
2010-01-27 13:30:00,36.06,36.11,36.0,36.08,172100.0,23.7362,23.7691,23.6967,23.7494,172100.0
2010-01-27 14:00:00,36.07,36.15,35.94,36.07,692400.0,23.7428,23.7955,23.6572,23.7428,692400.0
2010-01-27 14:30:00,36.07,36.24,36.03,36.17,422500.0,23.7428,23.8547,23.7165,23.8086,422500.0
2010-01-27 15:00:00,36.15,36.21,36.06,36.2,448900.0,23.7955,23.835,23.7362,23.8284,448900.0
2010-01-27 15:30:00,36.21,36.42,36.18,36.38,1421500.0,23.835,23.9732,23.8152,23.9469,1421500.0
2010-01-28 09:30:00,35.91,36.01,35.4,35.78,1234200.0,23.6375,23.7033,23.3018,23.5519,1234200.0
2010-01-28 10:00:00,35.78,35.78,35.27,35.61,867900.0,23.5519,23.5519,23.2162,23.44,867900.0
2010-01-28 10:30:00,35.61,35.74,35.4,35.47,663000.0,23.44,23.5256,23.3018,23.3479,663000.0
2010-01-28 11:00:00,35.46,35.75,35.29,35.62,708100.0,23.3413,23.5322,23.2294,23.4466,708100.0
2010-01-28 11:30:00,35.61,35.64,35.47,35.55,1001800.0,23.44,23.4598,23.3479,23.4005,1001800.0
2010-01-28 12:00:00,35.54,35.58,35.47,35.53,405000.0,23.3939,23.4203,23.3479,23.3874,405000.0
2010-01-28 12:30:00,35.53,35.75,35.52,35.75,456100.0,23.3874,23.5322,23.3808,23.5322,456100.0
2010-01-28 13:00:00,35.75,35.79,35.6,35.76,318800.0,23.5322,23.5585,23.4334,23.5388,318800.0
2010-01-28 13:30:00,35.76,35.81,35.62,35.73,312100.0,23.5388,23.5717,23.4466,23.519,312100.0
2010-01-28 14:00:00,35.73,35.75,35.57,35.66,353900.0,23.519,23.5322,23.4137,23.4729,353900.0
2010-01-28 14:30:00,35.67,35.72,35.54,35.59,341500.0,23.4795,23.5124,23.3939,23.4269,341500.0
2010-01-28 15:00:00,35.59,35.82,35.57,35.71,494400.0,23.4269,23.5782,23.4137,23.5058,494400.0
2010-01-28 15:30:00,35.7,35.85,35.62,35.75,1297700.0,23.4993,23.598,23.4466,23.5322,1297700.0
2010-01-29 09:30:00,35.94,35.94,35.27,35.37,858300.0,23.6572,23.6572,23.2162,23.282,858300.0
2010-01-29 10:00:00,35.37,35.6,35.33,35.54,396000.0,23.282,23.4334,23.2557,23.3939,396000.0
2010-01-29 10:30:00,35.54,35.63,35.32,35.38,332900.0,23.3939,23.4532,23.2491,23.2886,332900.0
2010-01-29 11:00:00,35.38,35.43,35.2,35.26,511100.0,23.2886,23.3215,23.1701,23.2096,511100.0
2010-01-29 11:30:00,35.27,35.31,35.13,35.16,728500.0,23.2162,23.2425,23.1241,23.1438,728500.0
2010-01-29 12:00:00,35.16,35.41,35.13,35.39,353700.0,23.1438,23.3084,23.1241,23.2952,353700.0
2010-01-29 12:30:00,35.38,35.57,35.31,35.56,302600.0,23.2886,23.4137,23.2425,23.4071,302600.0
2010-01-29 13:00:00,35.57,35.62,35.46,35.46,411700.0,23.4137,23.4466,23.3413,23.3413,411700.0
2010-01-29 13:30:00,35.46,35.48,35.3,35.41,310200.0,23.3413,23.3544,23.236,23.3084,310200.0
2010-01-29 14:00:00,35.41,35.64,35.38,35.56,411700.0,23.3084,23.4598,23.2886,23.4071,411700.0
2010-01-29 14:30:00,35.55,35.55,35.29,35.53,676500.0,23.4005,23.4005,23.2294,23.3874,676500.0
2010-01-29 15:00:00,35.54,35.54,35.23,35.31,925700.0,23.3939,23.3939,23.1899,23.2425,925700.0
2010-01-29 15:30:00,35.31,35.33,35.16,35.17,1720600.0,23.2425,23.2557,23.1438,23.1504,1720600.0
2010-02-01 09:30:00,35.36,35.69,35.07,35.2,740600.0,23.2755,23.4927,23.0846,23.1701,740600.0
2010-02-01 10:00:00,35.2,35.35,35.15,35.19,418600.0,23.1701,23.2689,23.1372,23.1636,418600.0
2010-02-01 10:30:00,35.18,35.22,35.0,35.0,398200.0,23.157,23.1833,23.0385,23.0385,398200.0
2010-02-01 11:00:00,35.0,35.11,34.94,35.08,500200.0,23.0385,23.1109,22.999,23.0911,500200.0
2010-02-01 11:30:00,35.08,35.12,34.99,35.0,372300.0,23.0911,23.1175,23.0319,23.0385,372300.0
2010-02-01 12:00:00,35.01,35.06,34.96,35.01,236500.0,23.0451,23.078,23.0122,23.0451,236500.0
2010-02-01 12:30:00,35.01,35.1,34.92,35.07,342400.0,23.0451,23.1043,22.9858,23.0846,342400.0
2010-02-01 13:00:00,35.08,35.15,35.02,35.07,232800.0,23.0911,23.1372,23.0517,23.0846,232800.0
2010-02-01 13:30:00,35.07,35.08,34.95,34.99,601300.0,23.0846,23.0911,23.0056,23.0319,601300.0
2010-02-01 14:00:00,34.99,35.04,34.95,34.99,274100.0,23.0319,23.0648,23.0056,23.0319,274100.0
2010-02-01 14:30:00,34.99,35.0,34.86,34.87,483100.0,23.0319,23.0385,22.9463,22.9529,483100.0
2010-02-01 15:00:00,34.87,34.93,34.85,34.91,503800.0,22.9529,22.9924,22.9398,22.9792,503800.0
2010-02-01 15:30:00,34.9,34.99,34.87,34.98,1117500.0,22.9727,23.0319,22.9529,23.0253,1117500.0
2010-02-02 09:30:00,35.0,35.16,34.9,34.99,810600.0,23.0385,23.1438,22.9727,23.0319,810600.0
2010-02-02 10:00:00,35.0,35.41,34.98,35.37,385100.0,23.0385,23.3084,23.0253,23.282,385100.0
2010-02-02 10:30:00,35.36,35.53,35.33,35.45,512700.0,23.2755,23.3874,23.2557,23.3347,512700.0
2010-02-02 11:00:00,35.46,35.48,35.36,35.36,296600.0,23.3413,23.3544,23.2755,23.2755,296600.0
2010-02-02 11:30:00,35.36,35.41,35.31,35.37,319500.0,23.2755,23.3084,23.2425,23.282,319500.0
2010-02-02 12:00:00,35.37,35.48,35.32,35.42,242600.0,23.282,23.3544,23.2491,23.315,242600.0
2010-02-02 12:30:00,35.42,35.46,35.37,35.45,292900.0,23.315,23.3413,23.282,23.3347,292900.0
2010-02-02 13:00:00,35.45,35.52,35.4,35.52,327200.0,23.3347,23.3808,23.3018,23.3808,327200.0
2010-02-02 13:30:00,35.52,35.66,35.5,35.64,207800.0,23.3808,23.4729,23.3676,23.4598,207800.0
2010-02-02 14:00:00,35.64,35.64,35.51,35.55,200900.0,23.4598,23.4598,23.3742,23.4005,200900.0
2010-02-02 14:30:00,35.55,35.63,35.54,35.57,339000.0,23.4005,23.4532,23.3939,23.4137,339000.0
2010-02-02 15:00:00,35.56,35.75,35.53,35.64,489300.0,23.4071,23.5322,23.3874,23.4598,489300.0
2010-02-02 15:30:00,35.64,35.67,35.54,35.63,1370300.0,23.4598,23.4795,23.3939,23.4532,1370300.0
2010-02-03 09:30:00,35.45,35.45,35.12,35.27,871000.0,23.3347,23.3347,23.1175,23.2162,871000.0
2010-02-03 10:00:00,35.27,35.38,35.24,35.3,444300.0,23.2162,23.2886,23.1965,23.236,444300.0
2010-02-03 10:30:00,35.31,35.31,35.14,35.19,372400.0,23.2425,23.2425,23.1306,23.1636,372400.0
2010-02-03 11:00:00,35.19,35.28,35.18,35.19,354400.0,23.1636,23.2228,23.157,23.1636,354400.0
2010-02-03 11:30:00,35.19,35.22,35.07,35.09,234800.0,23.1636,23.1833,23.0846,23.0977,234800.0
2010-02-03 12:00:00,35.08,35.19,35.07,35.17,226500.0,23.0911,23.1636,23.0846,23.1504,226500.0
2010-02-03 12:30:00,35.17,35.22,35.13,35.2,200700.0,23.1504,23.1833,23.1241,23.1701,200700.0
2010-02-03 13:00:00,35.2,35.28,35.17,35.26,592900.0,23.1701,23.2228,23.1504,23.2096,592900.0
2010-02-03 13:30:00,35.27,35.34,35.21,35.23,187100.0,23.2162,23.2623,23.1767,23.1899,187100.0
2010-02-03 14:00:00,35.23,35.31,35.19,35.24,196000.0,23.1899,23.2425,23.1636,23.1965,196000.0
2010-02-03 14:30:00,35.23,35.26,35.19,35.21,343400.0,23.1899,23.2096,23.1636,23.1767,343400.0
2010-02-03 15:00:00,35.22,35.28,35.18,35.21,265100.0,23.1833,23.2228,23.157,23.1767,265100.0
2010-02-03 15:30:00,35.21,35.35,35.21,35.29,743500.0,23.1767,23.2689,23.1767,23.2294,743500.0
2010-02-04 09:30:00,35.1,35.22,34.93,35.0,918200.0,23.1043,23.1833,22.9924,23.0385,918200.0
2010-02-04 10:00:00,35.0,35.03,34.78,34.86,1172400.0,23.0385,23.0582,22.8937,22.9463,1172400.0
2010-02-04 10:30:00,34.85,34.92,34.76,34.8,495200.0,22.9398,22.9858,22.8805,22.9068,495200.0
2010-02-04 11:00:00,34.8,34.92,34.77,34.91,368700.0,22.9068,22.9858,22.8871,22.9792,368700.0
2010-02-04 11:30:00,34.92,34.92,34.77,34.87,437300.0,22.9858,22.9858,22.8871,22.9529,437300.0
2010-02-04 12:00:00,34.87,34.92,34.82,34.86,313600.0,22.9529,22.9858,22.92,22.9463,313600.0
2010-02-04 12:30:00,34.87,34.96,34.72,34.84,476800.0,22.9529,23.0122,22.8542,22.9332,476800.0
2010-02-04 13:00:00,34.85,34.86,34.72,34.78,283300.0,22.9398,22.9463,22.8542,22.8937,283300.0
2010-02-04 13:30:00,34.78,34.83,34.7,34.7,553100.0,22.8937,22.9266,22.841,22.841,553100.0
2010-02-04 14:00:00,34.7,34.85,34.61,34.78,674900.0,22.841,22.9398,22.7818,22.8937,674900.0
2010-02-04 14:30:00,34.78,34.88,34.78,34.85,443500.0,22.8937,22.9595,22.8937,22.9398,443500.0
2010-02-04 15:00:00,34.85,34.89,34.69,34.75,513200.0,22.9398,22.9661,22.8344,22.8739,513200.0
2010-02-04 15:30:00,34.74,34.83,34.63,34.65,1591700.0,22.8673,22.9266,22.7949,22.8081,1591700.0
2010-02-05 09:30:00,34.65,34.75,34.5,34.63,1009700.0,22.8081,22.8739,22.7094,22.7949,1009700.0
2010-02-05 10:00:00,34.64,34.78,34.6,34.71,667200.0,22.8015,22.8937,22.7752,22.8476,667200.0
2010-02-05 10:30:00,34.72,34.82,34.67,34.76,483200.0,22.8542,22.92,22.8213,22.8805,483200.0
2010-02-05 11:00:00,34.76,34.77,34.58,34.58,440600.0,22.8805,22.8871,22.762,22.762,440600.0
2010-02-05 11:30:00,34.59,34.63,34.44,34.52,546800.0,22.7686,22.7949,22.6699,22.7225,546800.0
2010-02-05 12:00:00,34.51,34.63,34.51,34.56,306700.0,22.716,22.7949,22.716,22.7489,306700.0
2010-02-05 12:30:00,34.57,34.58,34.29,34.3,451900.0,22.7554,22.762,22.5711,22.5777,451900.0
2010-02-05 13:00:00,34.3,34.34,34.24,34.24,542600.0,22.5777,22.6041,22.5382,22.5382,542600.0
2010-02-05 13:30:00,34.24,34.28,33.91,33.94,815700.0,22.5382,22.5646,22.321,22.3408,815700.0
2010-02-05 14:00:00,33.94,34.15,33.94,34.11,408800.0,22.3408,22.479,22.3408,22.4527,408800.0
2010-02-05 14:30:00,34.1,34.2,34.01,34.17,298500.0,22.4461,22.5119,22.3868,22.4921,298500.0
2010-02-05 15:00:00,34.17,34.52,34.14,34.45,604700.0,22.4921,22.7225,22.4724,22.6765,604700.0
2010-02-05 15:30:00,34.46,34.55,34.36,34.53,1245700.0,22.683,22.7423,22.6172,22.7291,1245700.0
2010-02-08 09:30:00,34.49,34.52,34.22,34.44,934300.0,22.7028,22.7225,22.5251,22.6699,934300.0
2010-02-08 10:00:00,34.45,34.52,34.37,34.51,529800.0,22.6765,22.7225,22.6238,22.716,529800.0
2010-02-08 10:30:00,34.51,34.79,34.49,34.76,510100.0,22.716,22.9003,22.7028,22.8805,510100.0
2010-02-08 11:00:00,34.76,34.86,34.74,34.85,414100.0,22.8805,22.9463,22.8673,22.9398,414100.0
2010-02-08 11:30:00,34.85,34.93,34.81,34.9,475700.0,22.9398,22.9924,22.9134,22.9727,475700.0
2010-02-08 12:00:00,34.9,35.0,34.87,35.0,689500.0,22.9727,23.0385,22.9529,23.0385,689500.0
2010-02-08 12:30:00,34.99,35.13,34.99,35.1,565400.0,23.0319,23.1241,23.0319,23.1043,565400.0
2010-02-08 13:00:00,35.1,35.1,34.97,35.02,487800.0,23.1043,23.1043,23.0187,23.0517,487800.0
2010-02-08 13:30:00,35.02,35.05,34.98,35.02,363600.0,23.0517,23.0714,23.0253,23.0517,363600.0
2010-02-08 14:00:00,35.01,35.04,35.0,35.0,371600.0,23.0451,23.0648,23.0385,23.0385,371600.0
2010-02-08 14:30:00,35.0,35.04,34.96,35.03,490200.0,23.0385,23.0648,23.0122,23.0582,490200.0
2010-02-08 15:00:00,35.03,35.04,34.81,34.88,660600.0,23.0582,23.0648,22.9134,22.9595,660600.0
2010-02-08 15:30:00,34.88,34.96,34.75,34.77,1216500.0,22.9595,23.0122,22.8739,22.8871,1216500.0
2010-02-09 09:30:00,34.95,35.22,34.85,34.95,558200.0,23.0056,23.1833,22.9398,23.0056,558200.0
2010-02-09 10:00:00,34.95,35.18,34.92,35.08,584200.0,23.0056,23.157,22.9858,23.0911,584200.0
2010-02-09 10:30:00,35.09,35.09,34.95,35.06,476400.0,23.0977,23.0977,23.0056,23.078,476400.0
2010-02-09 11:00:00,35.05,35.06,34.92,35.0,725200.0,23.0714,23.078,22.9858,23.0385,725200.0
2010-02-09 11:30:00,35.0,35.42,34.95,35.32,873400.0,23.0385,23.315,23.0056,23.2491,873400.0
2010-02-09 12:00:00,35.32,35.47,35.27,35.41,391600.0,23.2491,23.3479,23.2162,23.3084,391600.0
2010-02-09 12:30:00,35.4,35.43,35.03,35.14,1054100.0,23.3018,23.3215,23.0582,23.1306,1054100.0
2010-02-09 13:00:00,35.13,35.32,35.13,35.26,962700.0,23.1241,23.2491,23.1241,23.2096,962700.0
2010-02-09 13:30:00,35.25,35.29,35.18,35.21,437500.0,23.2031,23.2294,23.157,23.1767,437500.0
2010-02-09 14:00:00,35.21,35.26,35.17,35.21,406300.0,23.1767,23.2096,23.1504,23.1767,406300.0
2010-02-09 14:30:00,35.21,35.27,35.17,35.23,729900.0,23.1767,23.2162,23.1504,23.1899,729900.0
2010-02-09 15:00:00,35.22,35.26,35.17,35.23,910400.0,23.1833,23.2096,23.1504,23.1899,910400.0
2010-02-09 15:30:00,35.23,35.26,35.11,35.21,1603500.0,23.1899,23.2096,23.1109,23.1767,1603500.0
2010-02-10 09:30:00,34.82,34.82,34.49,34.51,642900.0,23.2487,23.2487,23.0283,23.0417,642900.0
2010-02-10 10:00:00,34.52,34.52,34.15,34.23,857500.0,23.0484,23.0484,22.8013,22.8547,857500.0
2010-02-10 10:30:00,34.24,34.25,34.01,34.05,1015200.0,22.8614,22.8681,22.7079,22.7346,1015200.0
2010-02-10 11:00:00,34.05,34.16,34.02,34.11,547700.0,22.7346,22.808,22.7145,22.7746,547700.0
2010-02-10 11:30:00,34.11,34.16,33.98,33.99,633600.0,22.7746,22.808,22.6878,22.6945,633600.0
2010-02-10 12:00:00,33.98,34.14,33.98,34.12,673500.0,22.6878,22.7947,22.6878,22.7813,673500.0
2010-02-10 12:30:00,34.13,34.18,34.08,34.11,513700.0,22.788,22.8214,22.7546,22.7746,513700.0
2010-02-10 13:00:00,34.12,34.15,34.08,34.15,347700.0,22.7813,22.8013,22.7546,22.8013,347700.0
2010-02-10 13:30:00,34.15,34.26,34.15,34.26,636300.0,22.8013,22.8748,22.8013,22.8748,636300.0
2010-02-10 14:00:00,34.26,34.31,34.14,34.15,785000.0,22.8748,22.9082,22.7947,22.8013,785000.0
2010-02-10 14:30:00,34.15,34.22,34.15,34.22,607500.0,22.8013,22.8481,22.8013,22.8481,607500.0
2010-02-10 15:00:00,34.22,34.25,34.16,34.19,432500.0,22.8481,22.8681,22.808,22.828,432500.0
2010-02-10 15:30:00,34.19,34.2,34.07,34.16,1280400.0,22.828,22.8347,22.7479,22.808,1280400.0
2010-02-11 09:30:00,34.17,34.17,33.87,33.91,631800.0,22.8147,22.8147,22.6144,22.6411,631800.0
2010-02-11 10:00:00,33.91,34.07,33.88,33.95,506200.0,22.6411,22.7479,22.6211,22.6678,506200.0
2010-02-11 10:30:00,33.95,34.01,33.85,33.88,431500.0,22.6678,22.7079,22.601,22.6211,431500.0
2010-02-11 11:00:00,33.88,34.08,33.82,34.07,383500.0,22.6211,22.7546,22.581,22.7479,383500.0
2010-02-11 11:30:00,34.08,34.25,34.06,34.13,332200.0,22.7546,22.8681,22.7412,22.788,332200.0
2010-02-11 12:00:00,34.14,34.2,34.12,34.17,199100.0,22.7947,22.8347,22.7813,22.8147,199100.0
2010-02-11 12:30:00,34.17,34.19,34.1,34.18,199900.0,22.8147,22.828,22.768,22.8214,199900.0
2010-02-11 13:00:00,34.18,34.2,34.1,34.2,233300.0,22.8214,22.8347,22.768,22.8347,233300.0
2010-02-11 13:30:00,34.2,34.32,34.2,34.32,441000.0,22.8347,22.9148,22.8347,22.9148,441000.0
2010-02-11 14:00:00,34.32,34.42,34.28,34.42,294500.0,22.9148,22.9816,22.8881,22.9816,294500.0
2010-02-11 14:30:00,34.41,34.43,34.22,34.26,282500.0,22.9749,22.9883,22.8481,22.8748,282500.0
2010-02-11 15:00:00,34.27,34.28,34.14,34.15,485700.0,22.8815,22.8881,22.7947,22.8013,485700.0
2010-02-11 15:30:00,34.15,34.23,34.09,34.17,1315600.0,22.8013,22.8547,22.7613,22.8147,1315600.0
2010-02-12 09:30:00,33.95,33.95,33.75,33.79,994600.0,22.6678,22.6678,22.5343,22.561,994600.0
2010-02-12 10:00:00,33.79,33.85,33.63,33.83,1182300.0,22.561,22.601,22.4541,22.5877,1182300.0
2010-02-12 10:30:00,33.82,33.85,33.73,33.78,338500.0,22.581,22.601,22.5209,22.5543,338500.0
2010-02-12 11:00:00,33.77,33.85,33.71,33.84,255300.0,22.5476,22.601,22.5076,22.5944,255300.0
2010-02-12 11:30:00,33.85,33.85,33.71,33.77,244300.0,22.601,22.601,22.5076,22.5476,244300.0
2010-02-12 12:00:00,33.78,33.97,33.72,33.9,380200.0,22.5543,22.6812,22.5142,22.6344,380200.0
2010-02-12 12:30:00,33.91,33.94,33.86,33.89,373100.0,22.6411,22.6611,22.6077,22.6277,373100.0
2010-02-12 13:00:00,33.89,33.9,33.75,33.75,362400.0,22.6277,22.6344,22.5343,22.5343,362400.0
2010-02-12 13:30:00,33.74,33.81,33.71,33.8,286500.0,22.5276,22.5743,22.5076,22.5676,286500.0
2010-02-12 14:00:00,33.8,33.95,33.78,33.95,421400.0,22.5676,22.6678,22.5543,22.6678,421400.0
2010-02-12 14:30:00,33.95,34.01,33.9,33.94,501000.0,22.6678,22.7079,22.6344,22.6611,501000.0
2010-02-12 15:00:00,33.94,33.98,33.81,33.95,532700.0,22.6611,22.6878,22.5743,22.6678,532700.0
2010-02-12 15:30:00,33.96,34.04,33.89,34.0,1440900.0,22.6745,22.7279,22.6277,22.7012,1440900.0
2010-02-16 09:30:00,34.25,34.25,33.99,34.14,691900.0,22.8681,22.8681,22.6945,22.7947,691900.0
2010-02-16 10:00:00,34.15,34.15,33.97,34.0,577200.0,22.8013,22.8013,22.6812,22.7012,577200.0
2010-02-16 10:30:00,33.99,34.21,33.97,34.14,441800.0,22.6945,22.8414,22.6812,22.7947,441800.0
2010-02-16 11:00:00,34.15,34.15,34.08,34.11,375800.0,22.8013,22.8013,22.7546,22.7746,375800.0
2010-02-16 11:30:00,34.11,34.17,34.08,34.11,458300.0,22.7746,22.8147,22.7546,22.7746,458300.0
2010-02-16 12:00:00,34.12,34.12,34.07,34.09,375500.0,22.7813,22.7813,22.7479,22.7613,375500.0
2010-02-16 12:30:00,34.09,34.1,34.07,34.1,340700.0,22.7613,22.768,22.7479,22.768,340700.0
2010-02-16 13:00:00,34.1,34.1,33.95,33.97,567900.0,22.768,22.768,22.6678,22.6812,567900.0
2010-02-16 13:30:00,33.98,34.07,33.98,34.06,490200.0,22.6878,22.7479,22.6878,22.7412,490200.0
2010-02-16 14:00:00,34.06,34.08,34.0,34.06,464600.0,22.7412,22.7546,22.7012,22.7412,464600.0
2010-02-16 14:30:00,34.07,34.07,34.01,34.02,343300.0,22.7479,22.7479,22.7079,22.7145,343300.0
2010-02-16 15:00:00,34.02,34.03,33.97,34.0,425400.0,22.7145,22.7212,22.6812,22.7012,425400.0
2010-02-16 15:30:00,34.01,34.1,34.01,34.1,1317100.0,22.7079,22.768,22.7079,22.768,1317100.0
2010-02-17 09:30:00,34.35,34.42,34.22,34.34,796400.0,22.9349,22.9816,22.8481,22.9282,796400.0
2010-02-17 10:00:00,34.34,34.39,34.22,34.3,537100.0,22.9282,22.9616,22.8481,22.9015,537100.0
2010-02-17 10:30:00,34.31,34.37,34.29,34.35,508400.0,22.9082,22.9482,22.8948,22.9349,508400.0
2010-02-17 11:00:00,34.35,34.47,34.32,34.47,567900.0,22.9349,23.015,22.9148,23.015,567900.0
2010-02-17 11:30:00,34.46,34.5,34.42,34.46,395000.0,23.0083,23.035,22.9816,23.0083,395000.0
2010-02-17 12:00:00,34.46,34.56,34.45,34.54,206800.0,23.0083,23.0751,23.0016,23.0617,206800.0
2010-02-17 12:30:00,34.54,34.57,34.47,34.57,164200.0,23.0617,23.0818,23.015,23.0818,164200.0
2010-02-17 13:00:00,34.57,34.62,34.53,34.54,217900.0,23.0818,23.1151,23.0551,23.0617,217900.0
2010-02-17 13:30:00,34.54,34.56,34.46,34.5,241200.0,23.0617,23.0751,23.0083,23.035,241200.0
2010-02-17 14:00:00,34.5,34.55,34.41,34.48,249700.0,23.035,23.0684,22.9749,23.0217,249700.0
2010-02-17 14:30:00,34.47,34.51,34.38,34.39,188300.0,23.015,23.0417,22.9549,22.9616,188300.0
2010-02-17 15:00:00,34.4,34.41,34.33,34.37,445500.0,22.9683,22.9749,22.9215,22.9482,445500.0
2010-02-17 15:30:00,34.37,34.42,34.31,34.41,754300.0,22.9482,22.9816,22.9082,22.9749,754300.0
2010-02-18 09:30:00,34.39,34.59,34.38,34.53,349700.0,22.9616,23.0951,22.9549,23.0551,349700.0
2010-02-18 10:00:00,34.53,34.53,34.34,34.34,219800.0,23.0551,23.0551,22.9282,22.9282,219800.0
2010-02-18 10:30:00,34.34,34.37,34.26,34.34,244800.0,22.9282,22.9482,22.8748,22.9282,244800.0
2010-02-18 11:00:00,34.33,34.38,34.3,34.36,244500.0,22.9215,22.9549,22.9015,22.9415,244500.0
2010-02-18 11:30:00,34.35,34.46,34.35,34.39,267000.0,22.9349,23.0083,22.9349,22.9616,267000.0
2010-02-18 12:00:00,34.4,34.46,34.38,34.44,172900.0,22.9683,23.0083,22.9549,22.995,172900.0
2010-02-18 12:30:00,34.43,34.45,34.37,34.4,140900.0,22.9883,23.0016,22.9482,22.9683,140900.0
2010-02-18 13:00:00,34.41,34.44,34.39,34.43,113700.0,22.9749,22.995,22.9616,22.9883,113700.0
2010-02-18 13:30:00,34.43,34.46,34.4,34.45,189700.0,22.9883,23.0083,22.9683,23.0016,189700.0
2010-02-18 14:00:00,34.44,34.5,34.36,34.39,531500.0,22.995,23.035,22.9415,22.9616,531500.0
2010-02-18 14:30:00,34.39,34.42,34.38,34.41,365400.0,22.9616,22.9816,22.9549,22.9749,365400.0
2010-02-18 15:00:00,34.41,34.44,34.37,34.4,351900.0,22.9749,22.995,22.9482,22.9683,351900.0
2010-02-18 15:30:00,34.4,34.46,34.39,34.39,747900.0,22.9683,23.0083,22.9616,22.9616,747900.0
2010-02-19 09:30:00,34.2,34.48,34.2,34.22,1104700.0,22.8347,23.0217,22.8347,22.8481,1104700.0
2010-02-19 10:00:00,34.23,34.28,33.86,34.22,339700.0,22.8547,22.8881,22.6077,22.8481,339700.0
2010-02-19 10:30:00,34.23,34.29,34.15,34.2,267200.0,22.8547,22.8948,22.8013,22.8347,267200.0
2010-02-19 11:00:00,34.21,34.36,34.21,34.31,398200.0,22.8414,22.9415,22.8414,22.9082,398200.0
2010-02-19 11:30:00,34.31,34.32,34.25,34.29,346400.0,22.9082,22.9148,22.8681,22.8948,346400.0
2010-02-19 12:00:00,34.29,34.34,34.21,34.23,325700.0,22.8948,22.9282,22.8414,22.8547,325700.0
2010-02-19 12:30:00,34.23,34.25,34.15,34.2,316300.0,22.8547,22.8681,22.8013,22.8347,316300.0
2010-02-19 13:00:00,34.21,34.23,34.15,34.17,305600.0,22.8414,22.8547,22.8013,22.8147,305600.0
2010-02-19 13:30:00,34.18,34.22,34.15,34.15,269600.0,22.8214,22.8481,22.8013,22.8013,269600.0
2010-02-19 14:00:00,34.16,34.26,34.15,34.26,239200.0,22.808,22.8748,22.8013,22.8748,239200.0
2010-02-19 14:30:00,34.26,34.31,34.25,34.27,274300.0,22.8748,22.9082,22.8681,22.8815,274300.0
2010-02-19 15:00:00,34.26,34.28,34.19,34.21,315900.0,22.8748,22.8881,22.828,22.8414,315900.0
2010-02-19 15:30:00,34.21,34.28,34.19,34.22,646500.0,22.8414,22.8881,22.828,22.8481,646500.0
2010-02-22 09:30:00,34.4,34.46,34.22,34.44,590600.0,22.9683,23.0083,22.8481,22.995,590600.0
2010-02-22 10:00:00,34.45,34.45,34.08,34.33,727200.0,23.0016,23.0016,22.7546,22.9215,727200.0
2010-02-22 10:30:00,34.33,34.5,34.33,34.45,453400.0,22.9215,23.035,22.9215,23.0016,453400.0
2010-02-22 11:00:00,34.45,34.5,34.44,34.49,286600.0,23.0016,23.035,22.995,23.0283,286600.0
2010-02-22 11:30:00,34.49,34.55,34.48,34.53,310800.0,23.0283,23.0684,23.0217,23.0551,310800.0
2010-02-22 12:00:00,34.53,34.58,34.53,34.54,309500.0,23.0551,23.0884,23.0551,23.0617,309500.0
2010-02-22 12:30:00,34.54,34.64,34.54,34.59,452100.0,23.0617,23.1285,23.0617,23.0951,452100.0
2010-02-22 13:00:00,34.59,34.62,34.57,34.58,211200.0,23.0951,23.1151,23.0818,23.0884,211200.0
2010-02-22 13:30:00,34.59,34.63,34.54,34.6,438200.0,23.0951,23.1218,23.0617,23.1018,438200.0
2010-02-22 14:00:00,34.6,34.65,34.59,34.63,363400.0,23.1018,23.1352,23.0951,23.1218,363400.0
2010-02-22 14:30:00,34.64,34.64,34.56,34.57,314900.0,23.1285,23.1285,23.0751,23.0818,314900.0
2010-02-22 15:00:00,34.56,34.58,34.53,34.54,216900.0,23.0751,23.0884,23.0551,23.0617,216900.0
2010-02-22 15:30:00,34.54,34.55,34.45,34.49,896300.0,23.0617,23.0684,23.0016,23.0283,896300.0
2010-02-23 09:30:00,34.36,34.47,34.11,34.25,763400.0,22.9415,23.015,22.7746,22.8681,763400.0
2010-02-23 10:00:00,34.25,34.26,34.0,34.01,675000.0,22.8681,22.8748,22.7012,22.7079,675000.0
2010-02-23 10:30:00,34.02,34.06,33.98,33.98,490900.0,22.7145,22.7412,22.6878,22.6878,490900.0
2010-02-23 11:00:00,33.98,34.03,33.95,33.98,326800.0,22.6878,22.7212,22.6678,22.6878,326800.0
2010-02-23 11:30:00,33.97,34.07,33.97,34.05,213400.0,22.6812,22.7479,22.6812,22.7346,213400.0
2010-02-23 12:00:00,34.05,34.1,34.0,34.01,405100.0,22.7346,22.768,22.7012,22.7079,405100.0
2010-02-23 12:30:00,34.02,34.04,33.97,33.99,240200.0,22.7145,22.7279,22.6812,22.6945,240200.0
2010-02-23 13:00:00,33.98,34.0,33.95,33.97,214600.0,22.6878,22.7012,22.6678,22.6812,214600.0
2010-02-23 13:30:00,33.97,33.98,33.92,33.96,315400.0,22.6812,22.6878,22.6478,22.6745,315400.0
2010-02-23 14:00:00,33.96,33.98,33.87,33.87,282900.0,22.6745,22.6878,22.6144,22.6144,282900.0
2010-02-23 14:30:00,33.87,34.04,33.85,34.02,245400.0,22.6144,22.7279,22.601,22.7145,245400.0
2010-02-23 15:00:00,34.02,34.08,33.95,34.06,328200.0,22.7145,22.7546,22.6678,22.7412,328200.0
2010-02-23 15:30:00,34.06,34.07,33.93,33.94,710700.0,22.7412,22.7479,22.6544,22.6611,710700.0
2010-02-24 09:30:00,34.11,34.23,34.01,34.1,352900.0,22.7746,22.8547,22.7079,22.768,352900.0
2010-02-24 10:00:00,34.1,34.11,33.96,34.1,369900.0,22.768,22.7746,22.6745,22.768,369900.0
2010-02-24 10:30:00,34.09,34.28,34.03,34.21,406800.0,22.7613,22.8881,22.7212,22.8414,406800.0
2010-02-24 11:00:00,34.22,34.29,34.18,34.24,259200.0,22.8481,22.8948,22.8214,22.8614,259200.0
2010-02-24 11:30:00,34.24,34.31,34.14,34.15,234900.0,22.8614,22.9082,22.7947,22.8013,234900.0
2010-02-24 12:00:00,34.15,34.2,34.1,34.13,207500.0,22.8013,22.8347,22.768,22.788,207500.0
2010-02-24 12:30:00,34.14,34.21,34.06,34.09,218000.0,22.7947,22.8414,22.7412,22.7613,218000.0
2010-02-24 13:00:00,34.1,34.2,34.06,34.17,183900.0,22.768,22.8347,22.7412,22.8147,183900.0
2010-02-24 13:30:00,34.18,34.2,34.1,34.11,209400.0,22.8214,22.8347,22.768,22.7746,209400.0
2010-02-24 14:00:00,34.11,34.12,34.05,34.07,216000.0,22.7746,22.7813,22.7346,22.7479,216000.0
2010-02-24 14:30:00,34.07,34.07,33.96,33.99,403900.0,22.7479,22.7479,22.6745,22.6945,403900.0
2010-02-24 15:00:00,33.99,34.03,33.96,34.01,290900.0,22.6945,22.7212,22.6745,22.7079,290900.0
2010-02-24 15:30:00,34.01,34.09,34.01,34.04,599100.0,22.7079,22.7613,22.7079,22.7279,599100.0
2010-02-25 09:30:00,33.84,33.88,33.72,33.85,492700.0,22.5944,22.6211,22.5142,22.601,492700.0
2010-02-25 10:00:00,33.85,33.95,33.79,33.93,720900.0,22.601,22.6678,22.561,22.6544,720900.0
2010-02-25 10:30:00,33.93,34.01,33.93,33.98,419100.0,22.6544,22.7079,22.6544,22.6878,419100.0
2010-02-25 11:00:00,33.98,34.0,33.89,33.93,363700.0,22.6878,22.7012,22.6277,22.6544,363700.0
2010-02-25 11:30:00,33.93,33.95,33.87,33.91,421900.0,22.6544,22.6678,22.6144,22.6411,421900.0
2010-02-25 12:00:00,33.91,34.03,33.88,34.0,371700.0,22.6411,22.7212,22.6211,22.7012,371700.0
2010-02-25 12:30:00,34.0,34.03,33.92,33.93,216700.0,22.7012,22.7212,22.6478,22.6544,216700.0
2010-02-25 13:00:00,33.93,33.95,33.87,33.87,182700.0,22.6544,22.6678,22.6144,22.6144,182700.0
2010-02-25 13:30:00,33.87,34.1,33.87,34.1,290600.0,22.6144,22.768,22.6144,22.768,290600.0
2010-02-25 14:00:00,34.1,34.2,34.07,34.15,419400.0,22.768,22.8347,22.7479,22.8013,419400.0
2010-02-25 14:30:00,34.15,34.2,34.1,34.17,272300.0,22.8013,22.8347,22.768,22.8147,272300.0
2010-02-25 15:00:00,34.16,34.24,34.11,34.2,377700.0,22.808,22.8614,22.7746,22.8347,377700.0
2010-02-25 15:30:00,34.2,34.32,34.18,34.26,1359800.0,22.8347,22.9148,22.8214,22.8748,1359800.0
2010-02-26 09:30:00,34.33,34.38,34.21,34.28,307900.0,22.9215,22.9549,22.8414,22.8881,307900.0
2010-02-26 10:00:00,34.29,34.35,34.19,34.33,328500.0,22.8948,22.9349,22.828,22.9215,328500.0
2010-02-26 10:30:00,34.32,34.46,34.29,34.42,302700.0,22.9148,23.0083,22.8948,22.9816,302700.0
2010-02-26 11:00:00,34.43,34.51,34.37,34.48,293500.0,22.9883,23.0417,22.9482,23.0217,293500.0
2010-02-26 11:30:00,34.47,34.52,34.41,34.44,253100.0,23.015,23.0484,22.9749,22.995,253100.0
2010-02-26 12:00:00,34.44,34.45,34.37,34.42,226500.0,22.995,23.0016,22.9482,22.9816,226500.0
2010-02-26 12:30:00,34.41,34.44,34.3,34.37,199800.0,22.9749,22.995,22.9015,22.9482,199800.0
2010-02-26 13:00:00,34.37,34.43,34.35,34.43,182100.0,22.9482,22.9883,22.9349,22.9883,182100.0
2010-02-26 13:30:00,34.43,34.49,34.39,34.47,192800.0,22.9883,23.0283,22.9616,23.015,192800.0
2010-02-26 14:00:00,34.47,34.48,34.39,34.45,205900.0,23.015,23.0217,22.9616,23.0016,205900.0
2010-02-26 14:30:00,34.45,34.5,34.38,34.39,388200.0,23.0016,23.035,22.9549,22.9616,388200.0
2010-02-26 15:00:00,34.39,34.43,34.35,34.39,500500.0,22.9616,22.9883,22.9349,22.9616,500500.0
2010-02-26 15:30:00,34.39,34.43,34.32,34.35,755600.0,22.9616,22.9883,22.9148,22.9349,755600.0
2010-03-01 09:30:00,34.59,34.66,34.35,34.39,475500.0,23.0951,23.1419,22.9349,22.9616,475500.0
2010-03-01 10:00:00,34.39,34.45,34.32,34.45,593200.0,22.9616,23.0016,22.9148,23.0016,593200.0
2010-03-01 10:30:00,34.45,34.5,34.4,34.47,318800.0,23.0016,23.035,22.9683,23.015,318800.0
2010-03-01 11:00:00,34.47,34.55,34.47,34.52,309600.0,23.015,23.0684,23.015,23.0484,309600.0
2010-03-01 11:30:00,34.52,34.54,34.44,34.44,274400.0,23.0484,23.0617,22.995,22.995,274400.0
2010-03-01 12:00:00,34.44,34.46,34.41,34.41,223000.0,22.995,23.0083,22.9749,22.9749,223000.0
2010-03-01 12:30:00,34.4,34.41,34.28,34.33,326900.0,22.9683,22.9749,22.8881,22.9215,326900.0
2010-03-01 13:00:00,34.33,34.38,34.3,34.36,350700.0,22.9215,22.9549,22.9015,22.9415,350700.0
2010-03-01 13:30:00,34.36,34.38,34.31,34.33,399300.0,22.9415,22.9549,22.9082,22.9215,399300.0
2010-03-01 14:00:00,34.33,34.37,34.3,34.33,221300.0,22.9215,22.9482,22.9015,22.9215,221300.0
2010-03-01 14:30:00,34.34,34.34,34.29,34.32,271800.0,22.9282,22.9282,22.8948,22.9148,271800.0
2010-03-01 15:00:00,34.33,34.33,34.29,34.31,352000.0,22.9215,22.9215,22.8948,22.9082,352000.0
2010-03-01 15:30:00,34.3,34.36,34.29,34.3,1112500.0,22.9015,22.9415,22.8948,22.9015,1112500.0
2010-03-02 09:30:00,34.34,34.53,34.33,34.48,603500.0,22.9282,23.0551,22.9215,23.0217,603500.0
2010-03-02 10:00:00,34.48,34.56,34.42,34.45,421900.0,23.0217,23.0751,22.9816,23.0016,421900.0
2010-03-02 10:30:00,34.46,34.55,34.42,34.53,285700.0,23.0083,23.0684,22.9816,23.0551,285700.0
2010-03-02 11:00:00,34.54,34.61,34.5,34.56,284400.0,23.0617,23.1085,23.035,23.0751,284400.0
2010-03-02 11:30:00,34.56,34.65,34.56,34.64,279000.0,23.0751,23.1352,23.0751,23.1285,279000.0
2010-03-02 12:00:00,34.64,34.69,34.52,34.65,288700.0,23.1285,23.1619,23.0484,23.1352,288700.0
2010-03-02 12:30:00,34.65,34.65,34.6,34.64,169800.0,23.1352,23.1352,23.1018,23.1285,169800.0
2010-03-02 13:00:00,34.64,34.69,34.62,34.67,258400.0,23.1285,23.1619,23.1151,23.1485,258400.0
2010-03-02 13:30:00,34.66,34.7,34.65,34.67,290900.0,23.1419,23.1686,23.1352,23.1485,290900.0
2010-03-02 14:00:00,34.67,34.69,34.63,34.64,368700.0,23.1485,23.1619,23.1218,23.1285,368700.0
2010-03-02 14:30:00,34.65,34.73,34.64,34.66,497900.0,23.1352,23.1886,23.1285,23.1419,497900.0
2010-03-02 15:00:00,34.66,34.76,34.62,34.64,847700.0,23.1419,23.2086,23.1151,23.1285,847700.0
2010-03-02 15:30:00,34.64,34.69,34.54,34.56,1028400.0,23.1285,23.1619,23.0617,23.0751,1028400.0
2010-03-03 09:30:00,34.62,34.73,34.5,34.62,327900.0,23.1151,23.1886,23.035,23.1151,327900.0
2010-03-03 10:00:00,34.64,34.7,34.51,34.53,310600.0,23.1285,23.1686,23.0417,23.0551,310600.0
2010-03-03 10:30:00,34.53,34.64,34.51,34.58,363300.0,23.0551,23.1285,23.0417,23.0884,363300.0
2010-03-03 11:00:00,34.58,34.58,34.4,34.44,349300.0,23.0884,23.0884,22.9683,22.995,349300.0
2010-03-03 11:30:00,34.44,34.45,34.35,34.44,311900.0,22.995,23.0016,22.9349,22.995,311900.0
2010-03-03 12:00:00,34.43,34.45,34.36,34.41,386800.0,22.9883,23.0016,22.9415,22.9749,386800.0
2010-03-03 12:30:00,34.41,34.41,34.3,34.31,316600.0,22.9749,22.9749,22.9015,22.9082,316600.0
2010-03-03 13:00:00,34.31,34.35,34.3,34.34,302600.0,22.9082,22.9349,22.9015,22.9282,302600.0
2010-03-03 13:30:00,34.34,34.42,34.33,34.41,294100.0,22.9282,22.9816,22.9215,22.9749,294100.0
2010-03-03 14:00:00,34.41,34.44,34.31,34.31,298300.0,22.9749,22.995,22.9082,22.9082,298300.0
2010-03-03 14:30:00,34.32,34.33,34.23,34.32,510300.0,22.9148,22.9215,22.8547,22.9148,510300.0
2010-03-03 15:00:00,34.33,34.41,34.31,34.35,464400.0,22.9215,22.9749,22.9082,22.9349,464400.0
2010-03-03 15:30:00,34.35,34.36,34.3,34.3,797100.0,22.9349,22.9415,22.9015,22.9015,797100.0
2010-03-04 09:30:00,34.39,34.56,34.31,34.48,418800.0,22.9616,23.0751,22.9082,23.0217,418800.0
2010-03-04 10:00:00,34.47,34.49,34.39,34.4,642900.0,23.015,23.0283,22.9616,22.9683,642900.0
2010-03-04 10:30:00,34.41,34.48,34.34,34.45,390200.0,22.9749,23.0217,22.9282,23.0016,390200.0
2010-03-04 11:00:00,34.45,34.52,34.43,34.48,393800.0,23.0016,23.0484,22.9883,23.0217,393800.0
2010-03-04 11:30:00,34.49,34.5,34.45,34.48,201800.0,23.0283,23.035,23.0016,23.0217,201800.0
2010-03-04 12:00:00,34.47,34.49,34.45,34.46,192200.0,23.015,23.0283,23.0016,23.0083,192200.0
2010-03-04 12:30:00,34.45,34.53,34.43,34.47,333600.0,23.0016,23.0551,22.9883,23.015,333600.0
2010-03-04 13:00:00,34.48,34.49,34.44,34.45,198500.0,23.0217,23.0283,22.995,23.0016,198500.0
2010-03-04 13:30:00,34.46,34.51,34.45,34.49,310300.0,23.0083,23.0417,23.0016,23.0283,310300.0
2010-03-04 14:00:00,34.5,34.5,34.45,34.46,191700.0,23.035,23.035,23.0016,23.0083,191700.0
2010-03-04 14:30:00,34.46,34.5,34.45,34.47,311700.0,23.0083,23.035,23.0016,23.015,311700.0
2010-03-04 15:00:00,34.48,34.49,34.45,34.49,345600.0,23.0217,23.0283,23.0016,23.0283,345600.0
2010-03-04 15:30:00,34.49,34.56,34.48,34.51,821600.0,23.0283,23.0751,23.0217,23.0417,821600.0
2010-03-05 09:30:00,34.65,34.89,34.63,34.88,514000.0,23.1352,23.2954,23.1218,23.2887,514000.0
2010-03-05 10:00:00,34.88,35.0,34.86,35.0,511900.0,23.2887,23.3689,23.2754,23.3689,511900.0
2010-03-05 10:30:00,34.99,34.99,34.91,34.92,331800.0,23.3622,23.3622,23.3088,23.3154,331800.0
2010-03-05 11:00:00,34.93,34.96,34.92,34.96,400900.0,23.3221,23.3422,23.3154,23.3422,400900.0
2010-03-05 11:30:00,34.96,34.97,34.93,34.96,287900.0,23.3422,23.3488,23.3221,23.3422,287900.0
2010-03-05 12:00:00,34.96,34.98,34.95,34.95,240600.0,23.3422,23.3555,23.3355,23.3355,240600.0
2010-03-05 12:30:00,34.95,34.98,34.93,34.97,287300.0,23.3355,23.3555,23.3221,23.3488,287300.0
2010-03-05 13:00:00,34.97,34.98,34.93,34.93,241700.0,23.3488,23.3555,23.3221,23.3221,241700.0
2010-03-05 13:30:00,34.93,34.98,34.93,34.97,254200.0,23.3221,23.3555,23.3221,23.3488,254200.0
2010-03-05 14:00:00,34.97,34.98,34.93,34.96,201500.0,23.3488,23.3555,23.3221,23.3422,201500.0
2010-03-05 14:30:00,34.96,35.0,34.94,34.98,335500.0,23.3422,23.3689,23.3288,23.3555,335500.0
2010-03-05 15:00:00,34.98,35.07,34.95,35.06,629600.0,23.3555,23.4156,23.3355,23.4089,629600.0
2010-03-05 15:30:00,35.07,35.09,34.99,35.08,1212600.0,23.4156,23.429,23.3622,23.4223,1212600.0
2010-03-08 09:30:00,35.11,35.11,34.81,34.94,752600.0,23.4423,23.4423,23.242,23.3288,752600.0
2010-03-08 10:00:00,34.94,34.98,34.85,34.86,409400.0,23.3288,23.3555,23.2687,23.2754,409400.0
2010-03-08 10:30:00,34.86,34.94,34.83,34.94,354300.0,23.2754,23.3288,23.2554,23.3288,354300.0
2010-03-08 11:00:00,34.94,34.98,34.87,34.9,492500.0,23.3288,23.3555,23.2821,23.3021,492500.0
2010-03-08 11:30:00,34.9,34.97,34.88,34.94,240500.0,23.3021,23.3488,23.2887,23.3288,240500.0
2010-03-08 12:00:00,34.94,34.97,34.9,34.97,274600.0,23.3288,23.3488,23.3021,23.3488,274600.0
2010-03-08 12:30:00,34.96,34.98,34.9,34.94,281100.0,23.3422,23.3555,23.3021,23.3288,281100.0
2010-03-08 13:00:00,34.95,34.98,34.92,34.98,258000.0,23.3355,23.3555,23.3154,23.3555,258000.0
2010-03-08 13:30:00,34.97,35.01,34.96,35.0,229600.0,23.3488,23.3755,23.3422,23.3689,229600.0
2010-03-08 14:00:00,35.0,35.02,34.97,34.99,260600.0,23.3689,23.3822,23.3488,23.3622,260600.0
2010-03-08 14:30:00,34.99,35.01,34.97,34.99,334400.0,23.3622,23.3755,23.3488,23.3622,334400.0
2010-03-08 15:00:00,35.0,35.01,34.96,34.99,517700.0,23.3689,23.3755,23.3422,23.3622,517700.0
2010-03-08 15:30:00,34.99,35.0,34.91,34.91,826600.0,23.3622,23.3689,23.3088,23.3088,826600.0
2010-03-09 09:30:00,34.91,35.01,34.77,34.94,576500.0,23.3088,23.3755,23.2153,23.3288,576500.0
2010-03-09 10:00:00,34.93,34.94,34.9,34.91,316000.0,23.3221,23.3288,23.3021,23.3088,316000.0
2010-03-09 10:30:00,34.92,35.02,34.91,35.02,731800.0,23.3154,23.3822,23.3088,23.3822,731800.0
2010-03-09 11:00:00,35.02,35.03,34.95,35.02,346200.0,23.3822,23.3889,23.3355,23.3822,346200.0
2010-03-09 11:30:00,35.02,35.09,35.0,35.03,407300.0,23.3822,23.429,23.3689,23.3889,407300.0
2010-03-09 12:00:00,35.04,35.08,35.0,35.06,323600.0,23.3956,23.4223,23.3689,23.4089,323600.0
2010-03-09 12:30:00,35.06,35.15,35.04,35.15,185500.0,23.4089,23.469,23.3956,23.469,185500.0
2010-03-09 13:00:00,35.15,35.17,35.11,35.12,215500.0,23.469,23.4824,23.4423,23.449,215500.0
2010-03-09 13:30:00,35.12,35.14,35.07,35.09,208400.0,23.449,23.4623,23.4156,23.429,208400.0
2010-03-09 14:00:00,35.09,35.12,35.08,35.12,141000.0,23.429,23.449,23.4223,23.449,141000.0
2010-03-09 14:30:00,35.11,35.13,35.07,35.1,268000.0,23.4423,23.4557,23.4156,23.4356,268000.0
2010-03-09 15:00:00,35.09,35.13,35.05,35.07,355600.0,23.429,23.4557,23.4022,23.4156,355600.0
2010-03-09 15:30:00,35.07,35.1,35.05,35.06,480200.0,23.4156,23.4356,23.4022,23.4089,480200.0
2010-03-10 09:30:00,35.24,35.29,35.08,35.29,588400.0,23.5291,23.5625,23.4223,23.5625,588400.0
2010-03-10 10:00:00,35.29,35.34,35.28,35.31,422200.0,23.5625,23.5959,23.5558,23.5758,422200.0
2010-03-10 10:30:00,35.32,35.34,35.24,35.28,383600.0,23.5825,23.5959,23.5291,23.5558,383600.0
2010-03-10 11:00:00,35.27,35.43,35.27,35.38,379700.0,23.5491,23.656,23.5491,23.6226,379700.0
2010-03-10 11:30:00,35.39,35.41,35.32,35.32,353600.0,23.6293,23.6426,23.5825,23.5825,353600.0
2010-03-10 12:00:00,35.32,35.38,35.22,35.23,334700.0,23.5825,23.6226,23.5158,23.5224,334700.0
2010-03-10 12:30:00,35.24,35.34,35.2,35.33,287300.0,23.5291,23.5959,23.5024,23.5892,287300.0
2010-03-10 13:00:00,35.33,35.41,35.31,35.39,220900.0,23.5892,23.6426,23.5758,23.6293,220900.0
2010-03-10 13:30:00,35.39,35.41,35.34,35.36,220500.0,23.6293,23.6426,23.5959,23.6092,220500.0
2010-03-10 14:00:00,35.35,35.46,35.33,35.45,331400.0,23.6026,23.676,23.5892,23.6693,331400.0
2010-03-10 14:30:00,35.44,35.45,35.38,35.38,244300.0,23.6626,23.6693,23.6226,23.6226,244300.0
2010-03-10 15:00:00,35.38,35.42,35.32,35.33,447400.0,23.6226,23.6493,23.5825,23.5892,447400.0
2010-03-10 15:30:00,35.32,35.38,35.27,35.36,617400.0,23.5825,23.6226,23.5491,23.6092,617400.0
2010-03-11 09:30:00,35.33,35.38,35.23,35.3,472900.0,23.5892,23.6226,23.5224,23.5692,472900.0
2010-03-11 10:00:00,35.29,35.33,35.24,35.31,437900.0,23.5625,23.5892,23.5291,23.5758,437900.0
2010-03-11 10:30:00,35.31,35.4,35.3,35.36,556600.0,23.5758,23.6359,23.5692,23.6092,556600.0
2010-03-11 11:00:00,35.36,35.47,35.36,35.42,290300.0,23.6092,23.6827,23.6092,23.6493,290300.0
2010-03-11 11:30:00,35.42,35.45,35.39,35.43,256300.0,23.6493,23.6693,23.6293,23.656,256300.0
2010-03-11 12:00:00,35.42,35.44,35.33,35.34,246500.0,23.6493,23.6626,23.5892,23.5959,246500.0
2010-03-11 12:30:00,35.35,35.45,35.33,35.45,236100.0,23.6026,23.6693,23.5892,23.6693,236100.0
2010-03-11 13:00:00,35.45,35.52,35.44,35.52,271500.0,23.6693,23.7161,23.6626,23.7161,271500.0
2010-03-11 13:30:00,35.51,35.64,35.51,35.55,350100.0,23.7094,23.7962,23.7094,23.7361,350100.0
2010-03-11 14:00:00,35.56,35.62,35.53,35.6,263000.0,23.7428,23.7828,23.7227,23.7695,263000.0
2010-03-11 14:30:00,35.6,35.65,35.59,35.64,284000.0,23.7695,23.8029,23.7628,23.7962,284000.0
2010-03-11 15:00:00,35.65,35.73,35.63,35.69,458700.0,23.8029,23.8563,23.7895,23.8296,458700.0
2010-03-11 15:30:00,35.7,35.83,35.69,35.8,1255200.0,23.8362,23.923,23.8296,23.903,1255200.0
2010-03-12 09:30:00,35.99,35.99,35.72,35.83,567700.0,24.0299,24.0299,23.8496,23.923,567700.0
2010-03-12 10:00:00,35.84,35.84,35.72,35.77,383100.0,23.9297,23.9297,23.8496,23.883,383100.0
2010-03-12 10:30:00,35.77,35.83,35.48,35.68,1841300.0,23.883,23.923,23.6894,23.8229,1841300.0
2010-03-12 11:00:00,35.67,35.7,35.57,35.7,596700.0,23.8162,23.8362,23.7494,23.8362,596700.0
2010-03-12 11:30:00,35.69,35.78,35.64,35.76,329800.0,23.8296,23.8897,23.7962,23.8763,329800.0
2010-03-12 12:00:00,35.75,35.78,35.67,35.77,293200.0,23.8696,23.8897,23.8162,23.883,293200.0
2010-03-12 12:30:00,35.77,35.78,35.72,35.76,231600.0,23.883,23.8897,23.8496,23.8763,231600.0
2010-03-12 13:00:00,35.75,35.84,35.75,35.84,215900.0,23.8696,23.9297,23.8696,23.9297,215900.0
2010-03-12 13:30:00,35.84,35.96,35.83,35.96,402600.0,23.9297,24.0098,23.923,24.0098,402600.0
2010-03-12 14:00:00,35.95,36.0,35.94,35.98,440600.0,24.0032,24.0365,23.9965,24.0232,440600.0
2010-03-12 14:30:00,35.98,35.99,35.93,35.97,271400.0,24.0232,24.0299,23.9898,24.0165,271400.0
2010-03-12 15:00:00,35.97,35.98,35.9,35.91,351400.0,24.0165,24.0232,23.9698,23.9765,351400.0
2010-03-12 15:30:00,35.91,35.99,35.9,35.94,842400.0,23.9765,24.0299,23.9698,23.9965,842400.0
2010-03-15 09:30:00,35.91,36.0,35.86,35.91,731700.0,23.9765,24.0365,23.9431,23.9765,731700.0
2010-03-15 10:00:00,35.91,36.04,35.9,36.01,714600.0,23.9765,24.0633,23.9698,24.0432,714600.0
2010-03-15 10:30:00,36.01,36.03,35.84,35.87,1202900.0,24.0432,24.0566,23.9297,23.9497,1202900.0
2010-03-15 11:00:00,35.86,35.98,35.86,35.97,281600.0,23.9431,24.0232,23.9431,24.0165,281600.0
2010-03-15 11:30:00,35.98,35.98,35.87,35.87,245100.0,24.0232,24.0232,23.9497,23.9497,245100.0
2010-03-15 12:00:00,35.87,35.88,35.78,35.79,338000.0,23.9497,23.9564,23.8897,23.8963,338000.0
2010-03-15 12:30:00,35.8,35.84,35.76,35.83,240500.0,23.903,23.9297,23.8763,23.923,240500.0
2010-03-15 13:00:00,35.83,35.85,35.78,35.82,309500.0,23.923,23.9364,23.8897,23.9164,309500.0
2010-03-15 13:30:00,35.81,35.93,35.81,35.92,199200.0,23.9097,23.9898,23.9097,23.9831,199200.0
2010-03-15 14:00:00,35.93,35.94,35.86,35.92,200600.0,23.9898,23.9965,23.9431,23.9831,200600.0
2010-03-15 14:30:00,35.93,35.99,35.87,35.97,224100.0,23.9898,24.0299,23.9497,24.0165,224100.0
2010-03-15 15:00:00,35.97,36.0,35.94,35.99,348300.0,24.0165,24.0365,23.9965,24.0299,348300.0
2010-03-15 15:30:00,35.99,36.02,35.98,36.02,759500.0,24.0299,24.0499,24.0232,24.0499,759500.0
2010-03-16 09:30:00,36.09,36.13,35.89,36.06,683800.0,24.0966,24.1233,23.9631,24.0766,683800.0
2010-03-16 10:00:00,36.06,36.16,36.03,36.05,542200.0,24.0766,24.1434,24.0566,24.0699,542200.0
2010-03-16 10:30:00,36.06,36.13,35.93,36.01,463300.0,24.0766,24.1233,23.9898,24.0432,463300.0
2010-03-16 11:00:00,36.01,36.07,35.99,36.0,260800.0,24.0432,24.0833,24.0299,24.0365,260800.0
2010-03-16 11:30:00,36.0,36.08,35.98,36.07,488300.0,24.0365,24.09,24.0232,24.0833,488300.0
2010-03-16 12:00:00,36.06,36.07,35.99,36.07,268100.0,24.0766,24.0833,24.0299,24.0833,268100.0
2010-03-16 12:30:00,36.06,36.08,36.02,36.03,150400.0,24.0766,24.09,24.0499,24.0566,150400.0
2010-03-16 13:00:00,36.02,36.09,36.02,36.04,170400.0,24.0499,24.0966,24.0499,24.0633,170400.0
2010-03-16 13:30:00,36.04,36.05,35.98,36.04,158100.0,24.0633,24.0699,24.0232,24.0633,158100.0
2010-03-16 14:00:00,36.04,36.16,35.99,36.15,627400.0,24.0633,24.1434,24.0299,24.1367,627400.0
2010-03-16 14:30:00,36.15,36.15,36.01,36.08,678600.0,24.1367,24.1367,24.0432,24.09,678600.0
2010-03-16 15:00:00,36.07,36.13,36.07,36.12,812900.0,24.0833,24.1233,24.0833,24.1167,812900.0
2010-03-16 15:30:00,36.11,36.22,36.11,36.2,907000.0,24.11,24.1834,24.11,24.1701,907000.0
2010-03-17 09:30:00,36.21,36.31,36.17,36.3,422600.0,24.1768,24.2435,24.1501,24.2369,422600.0
2010-03-17 10:00:00,36.3,36.34,36.23,36.26,304900.0,24.2369,24.2636,24.1901,24.2101,304900.0
2010-03-17 10:30:00,36.26,36.27,36.19,36.21,329200.0,24.2101,24.2168,24.1634,24.1768,329200.0
2010-03-17 11:00:00,36.2,36.22,36.17,36.2,809000.0,24.1701,24.1834,24.1501,24.1701,809000.0
2010-03-17 11:30:00,36.2,36.21,36.15,36.16,383600.0,24.1701,24.1768,24.1367,24.1434,383600.0
2010-03-17 12:00:00,36.17,36.18,36.12,36.14,305000.0,24.1501,24.1567,24.1167,24.13,305000.0
2010-03-17 12:30:00,36.14,36.21,36.13,36.18,300900.0,24.13,24.1768,24.1233,24.1567,300900.0
2010-03-17 13:00:00,36.19,36.21,36.15,36.19,233000.0,24.1634,24.1768,24.1367,24.1634,233000.0
2010-03-17 13:30:00,36.2,36.23,36.16,36.19,333600.0,24.1701,24.1901,24.1434,24.1634,333600.0
2010-03-17 14:00:00,36.19,36.21,36.17,36.17,495400.0,24.1634,24.1768,24.1501,24.1501,495400.0
2010-03-17 14:30:00,36.18,36.2,36.09,36.11,415400.0,24.1567,24.1701,24.0966,24.11,415400.0
2010-03-17 15:00:00,36.11,36.21,36.11,36.13,500200.0,24.11,24.1768,24.11,24.1233,500200.0
2010-03-17 15:30:00,36.14,36.22,36.1,36.21,923500.0,24.13,24.1834,24.1033,24.1768,923500.0
2010-03-18 09:30:00,36.08,36.22,36.08,36.13,399000.0,24.09,24.1834,24.09,24.1233,399000.0
2010-03-18 10:00:00,36.13,36.17,36.1,36.11,274700.0,24.1233,24.1501,24.1033,24.11,274700.0
2010-03-18 10:30:00,36.1,36.14,36.05,36.11,417100.0,24.1033,24.13,24.0699,24.11,417100.0
2010-03-18 11:00:00,36.11,36.15,36.06,36.09,263200.0,24.11,24.1367,24.0766,24.0966,263200.0
2010-03-18 11:30:00,36.08,36.13,36.04,36.04,221500.0,24.09,24.1233,24.0633,24.0633,221500.0
2010-03-18 12:00:00,36.04,36.23,36.02,36.21,292500.0,24.0633,24.1901,24.0499,24.1768,292500.0
2010-03-18 12:30:00,36.21,36.21,36.13,36.13,273700.0,24.1768,24.1768,24.1233,24.1233,273700.0
2010-03-18 13:00:00,36.13,36.14,36.08,36.11,305000.0,24.1233,24.13,24.09,24.11,305000.0
2010-03-18 13:30:00,36.1,36.18,36.1,36.16,221500.0,24.1033,24.1567,24.1033,24.1434,221500.0
2010-03-18 14:00:00,36.15,36.19,36.15,36.16,233400.0,24.1367,24.1634,24.1367,24.1434,233400.0
2010-03-18 14:30:00,36.16,36.24,36.16,36.22,374100.0,24.1434,24.1968,24.1434,24.1834,374100.0
2010-03-18 15:00:00,36.22,36.36,36.21,36.32,590700.0,24.1834,24.2769,24.1768,24.2502,590700.0
2010-03-18 15:30:00,36.32,36.38,36.29,36.37,1332200.0,24.2502,24.2903,24.2302,24.2836,1332200.0
2010-03-19 09:30:00,36.48,36.58,36.14,36.31,2395000.0,24.357,24.4238,24.13,24.2435,2395000.0
2010-03-19 10:00:00,36.31,36.31,36.02,36.02,622600.0,24.2435,24.2435,24.0499,24.0499,622600.0
2010-03-19 10:30:00,36.02,36.13,36.01,36.03,424200.0,24.0499,24.1233,24.0432,24.0566,424200.0
2010-03-19 11:00:00,36.03,36.23,36.01,36.22,536800.0,24.0566,24.1901,24.0432,24.1834,536800.0
2010-03-19 11:30:00,36.22,36.24,36.17,36.2,420200.0,24.1834,24.1968,24.1501,24.1701,420200.0
2010-03-19 12:00:00,36.2,36.26,36.17,36.22,306500.0,24.1701,24.2101,24.1501,24.1834,306500.0
2010-03-19 12:30:00,36.22,36.22,36.11,36.17,506900.0,24.1834,24.1834,24.11,24.1501,506900.0
2010-03-19 13:00:00,36.16,36.21,36.15,36.18,217800.0,24.1434,24.1768,24.1367,24.1567,217800.0
2010-03-19 13:30:00,36.18,36.23,36.14,36.22,178900.0,24.1567,24.1901,24.13,24.1834,178900.0
2010-03-19 14:00:00,36.22,36.28,36.2,36.25,216100.0,24.1834,24.2235,24.1701,24.2035,216100.0
2010-03-19 14:30:00,36.25,36.25,36.12,36.12,546500.0,24.2035,24.2035,24.1167,24.1167,546500.0
2010-03-19 15:00:00,36.13,36.17,36.12,36.14,280700.0,24.1233,24.1501,24.1167,24.13,280700.0
2010-03-19 15:30:00,36.14,36.16,36.02,36.15,1342700.0,24.13,24.1434,24.0499,24.1367,1342700.0
2010-03-22 09:30:00,36.41,36.6,36.12,36.57,791900.0,24.3103,24.4372,24.1167,24.4171,791900.0
2010-03-22 10:00:00,36.57,36.71,36.53,36.71,582500.0,24.4171,24.5106,24.3904,24.5106,582500.0
2010-03-22 10:30:00,36.71,36.72,36.56,36.6,620600.0,24.5106,24.5173,24.4104,24.4372,620600.0
2010-03-22 11:00:00,36.61,36.73,36.6,36.68,348900.0,24.4438,24.524,24.4372,24.4906,348900.0
2010-03-22 11:30:00,36.67,36.82,36.64,36.72,378800.0,24.4839,24.584,24.4639,24.5173,378800.0
2010-03-22 12:00:00,36.73,36.73,36.65,36.67,235200.0,24.524,24.524,24.4705,24.4839,235200.0
2010-03-22 12:30:00,36.68,36.71,36.63,36.71,208700.0,24.4906,24.5106,24.4572,24.5106,208700.0
2010-03-22 13:00:00,36.7,36.78,36.7,36.77,236300.0,24.5039,24.5573,24.5039,24.5507,236300.0
2010-03-22 13:30:00,36.77,36.81,36.72,36.72,274400.0,24.5507,24.5774,24.5173,24.5173,274400.0
2010-03-22 14:00:00,36.71,36.78,36.68,36.75,176500.0,24.5106,24.5573,24.4906,24.5373,176500.0
2010-03-22 14:30:00,36.75,36.76,36.68,36.68,395300.0,24.5373,24.544,24.4906,24.4906,395300.0
2010-03-22 15:00:00,36.69,36.71,36.64,36.67,350500.0,24.4972,24.5106,24.4639,24.4839,350500.0
2010-03-22 15:30:00,36.68,36.69,36.53,36.54,1494200.0,24.4906,24.4972,24.3904,24.3971,1494200.0
2010-03-23 09:30:00,36.64,36.73,36.46,36.63,361700.0,24.4639,24.524,24.3437,24.4572,361700.0
2010-03-23 10:00:00,36.64,36.67,36.49,36.58,761800.0,24.4639,24.4839,24.3637,24.4238,761800.0
2010-03-23 10:30:00,36.58,36.8,36.58,36.69,523400.0,24.4238,24.5707,24.4238,24.4972,523400.0
2010-03-23 11:00:00,36.69,36.72,36.62,36.64,341900.0,24.4972,24.5173,24.4505,24.4639,341900.0
2010-03-23 11:30:00,36.65,36.66,36.5,36.62,326700.0,24.4705,24.4772,24.3704,24.4505,326700.0
2010-03-23 12:00:00,36.62,36.65,36.61,36.63,136200.0,24.4505,24.4705,24.4438,24.4572,136200.0
2010-03-23 12:30:00,36.64,36.64,36.59,36.63,170700.0,24.4639,24.4639,24.4305,24.4572,170700.0
2010-03-23 13:00:00,36.63,36.68,36.62,36.66,171900.0,24.4572,24.4906,24.4505,24.4772,171900.0
2010-03-23 13:30:00,36.66,36.68,36.59,36.6,210200.0,24.4772,24.4906,24.4305,24.4372,210200.0
2010-03-23 14:00:00,36.6,36.7,36.6,36.7,152300.0,24.4372,24.5039,24.4372,24.5039,152300.0
2010-03-23 14:30:00,36.69,36.7,36.61,36.67,327300.0,24.4972,24.5039,24.4438,24.4839,327300.0
2010-03-23 15:00:00,36.68,36.78,36.63,36.77,380900.0,24.4906,24.5573,24.4572,24.5507,380900.0
2010-03-23 15:30:00,36.77,36.77,36.59,36.61,2224000.0,24.5507,24.5507,24.4305,24.4438,2224000.0
2010-03-24 09:30:00,36.68,36.7,36.5,36.55,403400.0,24.4906,24.5039,24.3704,24.4038,403400.0
2010-03-24 10:00:00,36.56,36.63,36.5,36.52,267900.0,24.4104,24.4572,24.3704,24.3837,267900.0
2010-03-24 10:30:00,36.52,36.54,36.4,36.4,396000.0,24.3837,24.3971,24.3036,24.3036,396000.0
2010-03-24 11:00:00,36.39,36.42,36.29,36.37,429700.0,24.2969,24.317,24.2302,24.2836,429700.0
2010-03-24 11:30:00,36.37,36.38,36.27,36.29,497500.0,24.2836,24.2903,24.2168,24.2302,497500.0
2010-03-24 12:00:00,36.3,36.34,36.27,36.31,310000.0,24.2369,24.2636,24.2168,24.2435,310000.0
2010-03-24 12:30:00,36.31,36.33,36.28,36.28,265600.0,24.2435,24.2569,24.2235,24.2235,265600.0
2010-03-24 13:00:00,36.28,36.3,36.2,36.22,437700.0,24.2235,24.2369,24.1701,24.1834,437700.0
2010-03-24 13:30:00,36.23,36.28,36.2,36.26,313400.0,24.1901,24.2235,24.1701,24.2101,313400.0
2010-03-24 14:00:00,36.27,36.31,36.2,36.2,384100.0,24.2168,24.2435,24.1701,24.1701,384100.0
2010-03-24 14:30:00,36.21,36.27,36.18,36.22,356500.0,24.1768,24.2168,24.1567,24.1834,356500.0
2010-03-24 15:00:00,36.21,36.34,36.21,36.28,415500.0,24.1768,24.2636,24.1768,24.2235,415500.0
2010-03-24 15:30:00,36.28,36.35,36.26,36.27,610600.0,24.2235,24.2702,24.2101,24.2168,610600.0
2010-03-25 09:30:00,36.58,36.58,36.22,36.29,791400.0,24.4238,24.4238,24.1834,24.2302,791400.0
2010-03-25 10:00:00,36.29,36.3,36.12,36.12,434400.0,24.2302,24.2369,24.1167,24.1167,434400.0
2010-03-25 10:30:00,36.12,36.14,36.05,36.07,340800.0,24.1167,24.13,24.0699,24.0833,340800.0
2010-03-25 11:00:00,36.08,36.11,36.05,36.11,323500.0,24.09,24.11,24.0699,24.11,323500.0
2010-03-25 11:30:00,36.1,36.22,36.1,36.19,311300.0,24.1033,24.1834,24.1033,24.1634,311300.0
2010-03-25 12:00:00,36.19,36.27,36.17,36.23,354900.0,24.1634,24.2168,24.1501,24.1901,354900.0
2010-03-25 12:30:00,36.23,36.3,36.21,36.22,352100.0,24.1901,24.2369,24.1768,24.1834,352100.0
2010-03-25 13:00:00,36.23,36.24,36.15,36.16,145400.0,24.1901,24.1968,24.1367,24.1434,145400.0
2010-03-25 13:30:00,36.15,36.16,36.02,36.04,620800.0,24.1367,24.1434,24.0499,24.0633,620800.0
2010-03-25 14:00:00,36.04,36.15,36.04,36.11,260700.0,24.0633,24.1367,24.0633,24.11,260700.0
2010-03-25 14:30:00,36.1,36.13,36.06,36.09,241200.0,24.1033,24.1233,24.0766,24.0966,241200.0
2010-03-25 15:00:00,36.09,36.12,36.06,36.08,418100.0,24.0966,24.1167,24.0766,24.09,418100.0
2010-03-25 15:30:00,36.08,36.08,35.96,35.98,983200.0,24.09,24.09,24.0098,24.0232,983200.0
2010-03-26 09:30:00,36.04,36.04,35.75,35.76,514400.0,24.0633,24.0633,23.8696,23.8763,514400.0
2010-03-26 10:00:00,35.76,35.88,35.75,35.85,434500.0,23.8763,23.9564,23.8696,23.9364,434500.0
2010-03-26 10:30:00,35.84,35.85,35.72,35.76,472500.0,23.9297,23.9364,23.8496,23.8763,472500.0
2010-03-26 11:00:00,35.76,35.84,35.75,35.8,373100.0,23.8763,23.9297,23.8696,23.903,373100.0
2010-03-26 11:30:00,35.81,35.83,35.77,35.78,231400.0,23.9097,23.923,23.883,23.8897,231400.0
2010-03-26 12:00:00,35.78,35.78,35.57,35.62,417500.0,23.8897,23.8897,23.7494,23.7828,417500.0
2010-03-26 12:30:00,35.61,35.66,35.54,35.57,256900.0,23.7761,23.8095,23.7294,23.7494,256900.0
2010-03-26 13:00:00,35.58,35.6,35.41,35.49,505100.0,23.7561,23.7695,23.6426,23.696,505100.0
2010-03-26 13:30:00,35.49,35.54,35.45,35.48,284700.0,23.696,23.7294,23.6693,23.6894,284700.0
2010-03-26 14:00:00,35.47,35.57,35.46,35.53,355800.0,23.6827,23.7494,23.676,23.7227,355800.0
2010-03-26 14:30:00,35.54,35.54,35.44,35.45,329200.0,23.7294,23.7294,23.6626,23.6693,329200.0
2010-03-26 15:00:00,35.44,35.5,35.44,35.47,526000.0,23.6626,23.7027,23.6626,23.6827,526000.0
2010-03-26 15:30:00,35.48,35.48,35.4,35.42,1737100.0,23.6894,23.6894,23.6359,23.6493,1737100.0
2010-03-29 09:30:00,35.5,35.73,35.43,35.43,579800.0,23.7027,23.8563,23.656,23.656,579800.0
2010-03-29 10:00:00,35.44,35.54,35.38,35.42,729200.0,23.6626,23.7294,23.6226,23.6493,729200.0
2010-03-29 10:30:00,35.42,35.56,35.37,35.54,472700.0,23.6493,23.7428,23.6159,23.7294,472700.0
2010-03-29 11:00:00,35.55,35.57,35.53,35.54,375800.0,23.7361,23.7494,23.7227,23.7294,375800.0
2010-03-29 11:30:00,35.55,35.56,35.49,35.51,574300.0,23.7361,23.7428,23.696,23.7094,574300.0
2010-03-29 12:00:00,35.51,35.56,35.48,35.52,321200.0,23.7094,23.7428,23.6894,23.7161,321200.0
2010-03-29 12:30:00,35.52,35.56,35.5,35.56,268200.0,23.7161,23.7428,23.7027,23.7428,268200.0
2010-03-29 13:00:00,35.56,35.6,35.48,35.48,418000.0,23.7428,23.7695,23.6894,23.6894,418000.0
2010-03-29 13:30:00,35.49,35.49,35.38,35.44,492100.0,23.696,23.696,23.6226,23.6626,492100.0
2010-03-29 14:00:00,35.44,35.45,35.39,35.41,399400.0,23.6626,23.6693,23.6293,23.6426,399400.0
2010-03-29 14:30:00,35.41,35.44,35.36,35.37,553500.0,23.6426,23.6626,23.6092,23.6159,553500.0
2010-03-29 15:00:00,35.37,35.42,35.34,35.42,481600.0,23.6159,23.6493,23.5959,23.6493,481600.0
2010-03-29 15:30:00,35.41,35.49,35.41,35.45,1030900.0,23.6426,23.696,23.6426,23.6693,1030900.0
2010-03-30 09:30:00,35.51,35.74,35.48,35.74,480200.0,23.7094,23.8629,23.6894,23.8629,480200.0
2010-03-30 10:00:00,35.74,35.79,35.72,35.74,331400.0,23.8629,23.8963,23.8496,23.8629,331400.0
2010-03-30 10:30:00,35.74,35.76,35.64,35.64,588300.0,23.8629,23.8763,23.7962,23.7962,588300.0
2010-03-30 11:00:00,35.65,35.65,35.49,35.56,703100.0,23.8029,23.8029,23.696,23.7428,703100.0
2010-03-30 11:30:00,35.55,35.63,35.53,35.6,298700.0,23.7361,23.7895,23.7227,23.7695,298700.0
2010-03-30 12:00:00,35.6,35.67,35.55,35.67,167900.0,23.7695,23.8162,23.7361,23.8162,167900.0
2010-03-30 12:30:00,35.67,35.67,35.63,35.65,213000.0,23.8162,23.8162,23.7895,23.8029,213000.0
2010-03-30 13:00:00,35.65,35.66,35.58,35.63,258600.0,23.8029,23.8095,23.7561,23.7895,258600.0
2010-03-30 13:30:00,35.63,35.74,35.62,35.7,484300.0,23.7895,23.8629,23.7828,23.8362,484300.0
2010-03-30 14:00:00,35.7,35.86,35.69,35.85,424300.0,23.8362,23.9431,23.8296,23.9364,424300.0
2010-03-30 14:30:00,35.85,35.9,35.85,35.88,508500.0,23.9364,23.9698,23.9364,23.9564,508500.0
2010-03-30 15:00:00,35.88,35.92,35.88,35.9,381700.0,23.9564,23.9831,23.9564,23.9698,381700.0
2010-03-30 15:30:00,35.91,35.94,35.89,35.92,1575000.0,23.9765,23.9965,23.9631,23.9831,1575000.0
2010-03-31 09:30:00,35.87,36.07,35.8,36.04,1420700.0,23.9497,24.0833,23.903,24.0633,1420700.0
2010-03-31 10:00:00,36.04,36.21,36.01,36.18,944400.0,24.0633,24.1768,24.0432,24.1567,944400.0
2010-03-31 10:30:00,36.19,36.21,36.09,36.16,690000.0,24.1634,24.1768,24.0966,24.1434,690000.0
2010-03-31 11:00:00,36.15,36.25,36.12,36.25,258000.0,24.1367,24.2035,24.1167,24.2035,258000.0
2010-03-31 11:30:00,36.25,36.31,36.22,36.24,328500.0,24.2035,24.2435,24.1834,24.1968,328500.0
2010-03-31 12:00:00,36.25,36.28,36.22,36.26,349400.0,24.2035,24.2235,24.1834,24.2101,349400.0
2010-03-31 12:30:00,36.25,36.3,36.23,36.26,268300.0,24.2035,24.2369,24.1901,24.2101,268300.0
2010-03-31 13:00:00,36.26,36.28,36.18,36.27,271300.0,24.2101,24.2235,24.1567,24.2168,271300.0
2010-03-31 13:30:00,36.28,36.31,36.24,36.3,338700.0,24.2235,24.2435,24.1968,24.2369,338700.0
2010-03-31 14:00:00,36.3,36.48,36.28,36.46,881800.0,24.2369,24.357,24.2235,24.3437,881800.0
2010-03-31 14:30:00,36.47,36.49,36.36,36.42,827200.0,24.3504,24.3637,24.2769,24.317,827200.0
2010-03-31 15:00:00,36.42,36.42,36.28,36.36,595500.0,24.317,24.317,24.2235,24.2769,595500.0
2010-03-31 15:30:00,36.36,36.36,36.16,36.23,1065200.0,24.2769,24.2769,24.1434,24.1901,1065200.0
2010-04-01 09:30:00,36.45,36.59,36.37,36.44,688200.0,24.337,24.4305,24.2836,24.3303,688200.0
2010-04-01 10:00:00,36.44,36.53,36.31,36.33,469200.0,24.3303,24.3904,24.2435,24.2569,469200.0
2010-04-01 10:30:00,36.32,36.33,36.09,36.13,354500.0,24.2502,24.2569,24.0966,24.1233,354500.0
2010-04-01 11:00:00,36.12,36.25,36.1,36.18,342900.0,24.1167,24.2035,24.1033,24.1567,342900.0
2010-04-01 11:30:00,36.19,36.25,36.16,36.2,316300.0,24.1634,24.2035,24.1434,24.1701,316300.0
2010-04-01 12:00:00,36.21,36.21,36.07,36.07,365300.0,24.1768,24.1768,24.0833,24.0833,365300.0
2010-04-01 12:30:00,36.08,36.21,36.05,36.19,289600.0,24.09,24.1768,24.0699,24.1634,289600.0
2010-04-01 13:00:00,36.19,36.2,36.11,36.12,196800.0,24.1634,24.1701,24.11,24.1167,196800.0
2010-04-01 13:30:00,36.13,36.13,36.05,36.06,287600.0,24.1233,24.1233,24.0699,24.0766,287600.0
2010-04-01 14:00:00,36.06,36.15,36.04,36.15,529300.0,24.0766,24.1367,24.0633,24.1367,529300.0
2010-04-01 14:30:00,36.15,36.17,36.05,36.13,497900.0,24.1367,24.1501,24.0699,24.1233,497900.0
2010-04-01 15:00:00,36.14,36.14,36.04,36.05,511800.0,24.13,24.13,24.0633,24.0699,511800.0
2010-04-01 15:30:00,36.05,36.19,36.05,36.14,1057900.0,24.0699,24.1634,24.0699,24.13,1057900.0
2010-04-05 09:30:00,36.35,36.44,36.2,36.43,722800.0,24.2702,24.3303,24.1701,24.3236,722800.0
2010-04-05 10:00:00,36.44,36.56,36.4,36.56,783000.0,24.3303,24.4104,24.3036,24.4104,783000.0
2010-04-05 10:30:00,36.55,36.75,36.55,36.74,967400.0,24.4038,24.5373,24.4038,24.5306,967400.0
2010-04-05 11:00:00,36.74,36.93,36.71,36.9,789900.0,24.5306,24.6575,24.5106,24.6375,789900.0
2010-04-05 11:30:00,36.91,36.97,36.88,36.89,787000.0,24.6441,24.6842,24.6241,24.6308,787000.0
2010-04-05 12:00:00,36.9,36.9,36.69,36.69,341000.0,24.6375,24.6375,24.4972,24.4972,341000.0
2010-04-05 12:30:00,36.69,36.73,36.61,36.7,448000.0,24.4972,24.524,24.4438,24.5039,448000.0
2010-04-05 13:00:00,36.7,36.78,36.69,36.78,250400.0,24.5039,24.5573,24.4972,24.5573,250400.0
2010-04-05 13:30:00,36.78,36.81,36.7,36.77,253500.0,24.5573,24.5774,24.5039,24.5507,253500.0
2010-04-05 14:00:00,36.77,36.79,36.75,36.78,255000.0,24.5507,24.564,24.5373,24.5573,255000.0
2010-04-05 14:30:00,36.78,36.78,36.71,36.71,346800.0,24.5573,24.5573,24.5106,24.5106,346800.0
2010-04-05 15:00:00,36.71,36.74,36.67,36.68,412500.0,24.5106,24.5306,24.4839,24.4906,412500.0
2010-04-05 15:30:00,36.67,36.68,36.54,36.56,1238400.0,24.4839,24.4906,24.3971,24.4104,1238400.0
2010-04-06 09:30:00,36.39,36.41,36.16,36.18,642800.0,24.2969,24.3103,24.1434,24.1567,642800.0
2010-04-06 10:00:00,36.19,36.21,36.13,36.17,423900.0,24.1634,24.1768,24.1233,24.1501,423900.0
2010-04-06 10:30:00,36.17,36.25,36.13,36.21,438400.0,24.1501,24.2035,24.1233,24.1768,438400.0
2010-04-06 11:00:00,36.21,36.22,36.06,36.13,523400.0,24.1768,24.1834,24.0766,24.1233,523400.0
2010-04-06 11:30:00,36.13,36.17,36.08,36.16,399600.0,24.1233,24.1501,24.09,24.1434,399600.0
2010-04-06 12:00:00,36.17,36.22,36.13,36.21,233200.0,24.1501,24.1834,24.1233,24.1768,233200.0
2010-04-06 12:30:00,36.22,36.4,36.21,36.38,570800.0,24.1834,24.3036,24.1768,24.2903,570800.0
2010-04-06 13:00:00,36.38,36.46,36.37,36.46,320500.0,24.2903,24.3437,24.2836,24.3437,320500.0
2010-04-06 13:30:00,36.47,36.54,36.43,36.54,373700.0,24.3504,24.3971,24.3236,24.3971,373700.0
2010-04-06 14:00:00,36.53,36.57,36.48,36.57,417900.0,24.3904,24.4171,24.357,24.4171,417900.0
2010-04-06 14:30:00,36.57,36.57,36.53,36.55,371300.0,24.4171,24.4171,24.3904,24.4038,371300.0
2010-04-06 15:00:00,36.56,36.58,36.5,36.5,614400.0,24.4104,24.4238,24.3704,24.3704,614400.0
2010-04-06 15:30:00,36.5,36.52,36.5,36.52,1062400.0,24.3704,24.3837,24.3704,24.3837,1062400.0
2010-04-07 09:30:00,36.51,36.68,36.47,36.54,1151700.0,24.3771,24.4906,24.3504,24.3971,1151700.0
2010-04-07 10:00:00,36.54,36.58,36.48,36.53,572600.0,24.3971,24.4238,24.357,24.3904,572600.0
2010-04-07 10:30:00,36.54,36.54,36.47,36.51,769700.0,24.3971,24.3971,24.3504,24.3771,769700.0
2010-04-07 11:00:00,36.51,36.54,36.47,36.51,615900.0,24.3771,24.3971,24.3504,24.3771,615900.0
2010-04-07 11:30:00,36.51,36.51,36.46,36.5,569900.0,24.3771,24.3771,24.3437,24.3704,569900.0
2010-04-07 12:00:00,36.5,36.51,36.49,36.51,278800.0,24.3704,24.3771,24.3637,24.3771,278800.0
2010-04-07 12:30:00,36.5,36.53,36.5,36.51,185900.0,24.3704,24.3904,24.3704,24.3771,185900.0
2010-04-07 13:00:00,36.5,36.52,36.5,36.5,219100.0,24.3704,24.3837,24.3704,24.3704,219100.0
2010-04-07 13:30:00,36.51,36.51,36.48,36.5,490000.0,24.3771,24.3771,24.357,24.3704,490000.0
2010-04-07 14:00:00,36.5,36.51,36.45,36.5,682600.0,24.3704,24.3771,24.337,24.3704,682600.0
2010-04-07 14:30:00,36.5,36.59,36.48,36.49,962400.0,24.3704,24.4305,24.357,24.3637,962400.0
2010-04-07 15:00:00,36.5,36.54,36.47,36.48,1382600.0,24.3704,24.3971,24.3504,24.357,1382600.0
2010-04-07 15:30:00,36.48,36.54,36.47,36.52,1237500.0,24.357,24.3971,24.3504,24.3837,1237500.0
2010-04-08 09:30:00,36.51,36.62,36.45,36.51,703600.0,24.3771,24.4505,24.337,24.3771,703600.0
2010-04-08 10:00:00,36.51,36.58,36.49,36.53,481800.0,24.3771,24.4238,24.3637,24.3904,481800.0
2010-04-08 10:30:00,36.54,36.62,36.52,36.57,368100.0,24.3971,24.4505,24.3837,24.4171,368100.0
2010-04-08 11:00:00,36.56,36.6,36.5,36.51,321200.0,24.4104,24.4372,24.3704,24.3771,321200.0
2010-04-08 11:30:00,36.51,36.52,36.5,36.5,284000.0,24.3771,24.3837,24.3704,24.3704,284000.0
2010-04-08 12:00:00,36.5,36.58,36.5,36.53,365100.0,24.3704,24.4238,24.3704,24.3904,365100.0
2010-04-08 12:30:00,36.52,36.53,36.5,36.51,263900.0,24.3837,24.3904,24.3704,24.3771,263900.0
2010-04-08 13:00:00,36.52,36.54,36.5,36.51,185200.0,24.3837,24.3971,24.3704,24.3771,185200.0
2010-04-08 13:30:00,36.52,36.53,36.45,36.51,1226200.0,24.3837,24.3904,24.337,24.3771,1226200.0
2010-04-08 14:00:00,36.51,36.53,36.5,36.51,243600.0,24.3771,24.3904,24.3704,24.3771,243600.0
2010-04-08 14:30:00,36.51,36.52,36.5,36.5,312900.0,24.3771,24.3837,24.3704,24.3704,312900.0
2010-04-08 15:00:00,36.5,36.51,36.5,36.5,268700.0,24.3704,24.3771,24.3704,24.3704,268700.0
2010-04-08 15:30:00,36.5,36.52,36.49,36.5,638400.0,24.3704,24.3837,24.3637,24.3704,638400.0
2010-04-09 09:30:00,36.69,36.74,36.54,36.63,384000.0,24.4972,24.5306,24.3971,24.4572,384000.0
2010-04-09 10:00:00,36.63,36.73,36.56,36.58,313000.0,24.4572,24.524,24.4104,24.4238,313000.0
2010-04-09 10:30:00,36.59,36.71,36.58,36.69,301200.0,24.4305,24.5106,24.4238,24.4972,301200.0
2010-04-09 11:00:00,36.68,36.9,36.68,36.9,411500.0,24.4906,24.6375,24.4906,24.6375,411500.0
2010-04-09 11:30:00,36.89,36.92,36.75,36.77,260500.0,24.6308,24.6508,24.5373,24.5507,260500.0
2010-04-09 12:00:00,36.77,36.78,36.71,36.78,179700.0,24.5507,24.5573,24.5106,24.5573,179700.0
2010-04-09 12:30:00,36.78,36.83,36.77,36.83,193700.0,24.5573,24.5907,24.5507,24.5907,193700.0
2010-04-09 13:00:00,36.82,36.85,36.78,36.82,238200.0,24.584,24.6041,24.5573,24.584,238200.0
2010-04-09 13:30:00,36.82,36.86,36.79,36.84,433900.0,24.584,24.6108,24.564,24.5974,433900.0
2010-04-09 14:00:00,36.83,36.84,36.77,36.79,242100.0,24.5907,24.5974,24.5507,24.564,242100.0
2010-04-09 14:30:00,36.78,36.81,36.76,36.76,239900.0,24.5573,24.5774,24.544,24.544,239900.0
2010-04-09 15:00:00,36.76,36.79,36.74,36.77,246800.0,24.544,24.564,24.5306,24.5507,246800.0
2010-04-09 15:30:00,36.77,36.86,36.75,36.86,753200.0,24.5507,24.6108,24.5373,24.6108,753200.0
2010-04-12 09:30:00,36.83,36.83,36.62,36.75,515100.0,24.5907,24.5907,24.4505,24.5373,515100.0
2010-04-12 10:00:00,36.75,36.81,36.65,36.81,295200.0,24.5373,24.5774,24.4705,24.5774,295200.0
2010-04-12 10:30:00,36.81,36.82,36.72,36.78,309800.0,24.5774,24.584,24.5173,24.5573,309800.0
2010-04-12 11:00:00,36.78,36.79,36.65,36.68,237700.0,24.5573,24.564,24.4705,24.4906,237700.0
2010-04-12 11:30:00,36.68,36.71,36.65,36.66,251300.0,24.4906,24.5106,24.4705,24.4772,251300.0
2010-04-12 12:00:00,36.66,36.73,36.61,36.65,247000.0,24.4772,24.524,24.4438,24.4705,247000.0
2010-04-12 12:30:00,36.64,36.7,36.62,36.69,267000.0,24.4639,24.5039,24.4505,24.4972,267000.0
2010-04-12 13:00:00,36.69,36.74,36.65,36.65,316000.0,24.4972,24.5306,24.4705,24.4705,316000.0
2010-04-12 13:30:00,36.65,36.69,36.65,36.65,236100.0,24.4705,24.4972,24.4705,24.4705,236100.0
2010-04-12 14:00:00,36.65,36.66,36.56,36.6,315100.0,24.4705,24.4772,24.4104,24.4372,315100.0
2010-04-12 14:30:00,36.6,36.61,36.56,36.56,292900.0,24.4372,24.4438,24.4104,24.4104,292900.0
2010-04-12 15:00:00,36.56,36.64,36.55,36.55,491400.0,24.4104,24.4639,24.4038,24.4038,491400.0
2010-04-12 15:30:00,36.55,36.61,36.54,36.57,940500.0,24.4038,24.4438,24.3971,24.4171,940500.0
2010-04-13 09:30:00,36.57,36.74,36.5,36.6,500300.0,24.4171,24.5306,24.3704,24.4372,500300.0
2010-04-13 10:00:00,36.59,36.62,36.56,36.56,403300.0,24.4305,24.4505,24.4104,24.4104,403300.0
2010-04-13 10:30:00,36.56,36.69,36.52,36.69,342200.0,24.4104,24.4972,24.3837,24.4972,342200.0
2010-04-13 11:00:00,36.69,36.74,36.65,36.65,358500.0,24.4972,24.5306,24.4705,24.4705,358500.0
2010-04-13 11:30:00,36.65,36.73,36.6,36.73,353000.0,24.4705,24.524,24.4372,24.524,353000.0
2010-04-13 12:00:00,36.73,36.78,36.67,36.74,325500.0,24.524,24.5573,24.4839,24.5306,325500.0
2010-04-13 12:30:00,36.75,36.82,36.74,36.81,216000.0,24.5373,24.584,24.5306,24.5774,216000.0
2010-04-13 13:00:00,36.82,36.87,36.78,36.81,430700.0,24.584,24.6174,24.5573,24.5774,430700.0
2010-04-13 13:30:00,36.82,36.9,36.8,36.88,357400.0,24.584,24.6375,24.5707,24.6241,357400.0
2010-04-13 14:00:00,36.88,36.9,36.84,36.85,240600.0,24.6241,24.6375,24.5974,24.6041,240600.0
2010-04-13 14:30:00,36.85,36.88,36.81,36.83,323400.0,24.6041,24.6241,24.5774,24.5907,323400.0
2010-04-13 15:00:00,36.82,36.9,36.77,36.89,462000.0,24.584,24.6375,24.5507,24.6308,462000.0
2010-04-13 15:30:00,36.9,36.96,36.86,36.92,1120200.0,24.6375,24.6775,24.6108,24.6508,1120200.0
2010-04-14 09:30:00,36.72,36.82,36.51,36.52,660000.0,24.5173,24.584,24.3771,24.3837,660000.0
2010-04-14 10:00:00,36.51,36.58,36.5,36.51,982900.0,24.3771,24.4238,24.3704,24.3771,982900.0
2010-04-14 10:30:00,36.51,36.54,36.5,36.5,517400.0,24.3771,24.3971,24.3704,24.3704,517400.0
2010-04-14 11:00:00,36.5,36.55,36.5,36.52,295700.0,24.3704,24.4038,24.3704,24.3837,295700.0
2010-04-14 11:30:00,36.51,36.52,36.5,36.51,471600.0,24.3771,24.3837,24.3704,24.3771,471600.0
2010-04-14 12:00:00,36.51,36.57,36.46,36.53,915200.0,24.3771,24.4171,24.3437,24.3904,915200.0
2010-04-14 12:30:00,36.53,36.54,36.48,36.51,220500.0,24.3904,24.3971,24.357,24.3771,220500.0
2010-04-14 13:00:00,36.51,36.59,36.5,36.58,289100.0,24.3771,24.4305,24.3704,24.4238,289100.0
2010-04-14 13:30:00,36.59,36.59,36.47,36.49,602700.0,24.4305,24.4305,24.3504,24.3637,602700.0
2010-04-14 14:00:00,36.48,36.53,36.46,36.49,358500.0,24.357,24.3904,24.3437,24.3637,358500.0
2010-04-14 14:30:00,36.49,36.5,36.45,36.46,253000.0,24.3637,24.3704,24.337,24.3437,253000.0
2010-04-14 15:00:00,36.47,36.47,36.45,36.46,325000.0,24.3504,24.3504,24.337,24.3437,325000.0
2010-04-14 15:30:00,36.47,36.63,36.46,36.59,1381200.0,24.3504,24.4572,24.3437,24.4305,1381200.0
2010-04-15 09:30:00,36.61,36.72,36.5,36.51,674800.0,24.4438,24.5173,24.3704,24.3771,674800.0
2010-04-15 10:00:00,36.52,36.55,36.5,36.53,366200.0,24.3837,24.4038,24.3704,24.3904,366200.0
2010-04-15 10:30:00,36.53,36.61,36.51,36.58,416900.0,24.3904,24.4438,24.3771,24.4238,416900.0
2010-04-15 11:00:00,36.59,36.6,36.53,36.55,236400.0,24.4305,24.4372,24.3904,24.4038,236400.0
2010-04-15 11:30:00,36.55,36.58,36.52,36.56,414800.0,24.4038,24.4238,24.3837,24.4104,414800.0
2010-04-15 12:00:00,36.57,36.66,36.55,36.61,407200.0,24.4171,24.4772,24.4038,24.4438,407200.0
2010-04-15 12:30:00,36.6,36.61,36.58,36.6,186400.0,24.4372,24.4438,24.4238,24.4372,186400.0
2010-04-15 13:00:00,36.6,36.6,36.54,36.6,194900.0,24.4372,24.4372,24.3971,24.4372,194900.0
2010-04-15 13:30:00,36.6,36.63,36.58,36.6,191400.0,24.4372,24.4572,24.4238,24.4372,191400.0
2010-04-15 14:00:00,36.6,36.69,36.59,36.69,466600.0,24.4372,24.4972,24.4305,24.4972,466600.0
2010-04-15 14:30:00,36.69,36.69,36.64,36.69,320600.0,24.4972,24.4972,24.4639,24.4972,320600.0
2010-04-15 15:00:00,36.69,36.71,36.64,36.68,316300.0,24.4972,24.5106,24.4639,24.4906,316300.0
2010-04-15 15:30:00,36.68,36.78,36.67,36.73,1052000.0,24.4906,24.5573,24.4839,24.524,1052000.0
2010-04-16 09:30:00,36.53,36.7,36.5,36.63,1530800.0,24.3904,24.5039,24.3704,24.4572,1530800.0
2010-04-16 10:00:00,36.63,36.79,36.61,36.79,470900.0,24.4572,24.564,24.4438,24.564,470900.0
2010-04-16 10:30:00,36.79,36.84,36.6,36.65,728000.0,24.564,24.5974,24.4372,24.4705,728000.0
2010-04-16 11:00:00,36.65,36.72,36.58,36.59,631500.0,24.4705,24.5173,24.4238,24.4305,631500.0
2010-04-16 11:30:00,36.59,36.64,36.51,36.51,566900.0,24.4305,24.4639,24.3771,24.3771,566900.0
2010-04-16 12:00:00,36.52,36.58,36.5,36.51,391700.0,24.3837,24.4238,24.3704,24.3771,391700.0
2010-04-16 12:30:00,36.51,36.54,36.5,36.51,475600.0,24.3771,24.3971,24.3704,24.3771,475600.0
2010-04-16 13:00:00,36.51,36.53,36.5,36.52,433100.0,24.3771,24.3904,24.3704,24.3837,433100.0
2010-04-16 13:30:00,36.52,36.53,36.51,36.52,174700.0,24.3837,24.3904,24.3771,24.3837,174700.0
2010-04-16 14:00:00,36.51,36.59,36.51,36.54,375700.0,24.3771,24.4305,24.3771,24.3971,375700.0
2010-04-16 14:30:00,36.54,36.68,36.53,36.64,353000.0,24.3971,24.4906,24.3904,24.4639,353000.0
2010-04-16 15:00:00,36.65,36.67,36.54,36.58,467700.0,24.4705,24.4839,24.3971,24.4238,467700.0
2010-04-16 15:30:00,36.57,36.68,36.54,36.54,937700.0,24.4171,24.4906,24.3971,24.3971,937700.0
2010-04-19 09:30:00,35.95,36.26,35.75,36.18,2357400.0,24.0032,24.2101,23.8696,24.1567,2357400.0
2010-04-19 10:00:00,36.19,36.48,36.14,36.32,1527800.0,24.1634,24.357,24.13,24.2502,1527800.0
2010-04-19 10:30:00,36.31,36.53,36.28,36.44,1109400.0,24.2435,24.3904,24.2235,24.3303,1109400.0
2010-04-19 11:00:00,36.44,36.6,36.41,36.52,805000.0,24.3303,24.4372,24.3103,24.3837,805000.0
2010-04-19 11:30:00,36.52,36.59,36.49,36.55,481400.0,24.3837,24.4305,24.3637,24.4038,481400.0
2010-04-19 12:00:00,36.55,36.62,36.4,36.5,570300.0,24.4038,24.4505,24.3036,24.3704,570300.0
2010-04-19 12:30:00,36.49,36.55,36.41,36.48,469600.0,24.3637,24.4038,24.3103,24.357,469600.0
2010-04-19 13:00:00,36.48,36.5,36.38,36.42,524400.0,24.357,24.3704,24.2903,24.317,524400.0
2010-04-19 13:30:00,36.42,36.51,36.4,36.5,391100.0,24.317,24.3771,24.3036,24.3704,391100.0
2010-04-19 14:00:00,36.5,36.59,36.49,36.56,390800.0,24.3704,24.4305,24.3637,24.4104,390800.0
2010-04-19 14:30:00,36.57,36.57,36.49,36.55,421700.0,24.4171,24.4171,24.3637,24.4038,421700.0
2010-04-19 15:00:00,36.55,36.61,36.5,36.52,450000.0,24.4038,24.4438,24.3704,24.3837,450000.0
2010-04-19 15:30:00,36.53,36.61,36.5,36.6,1048600.0,24.3904,24.4438,24.3704,24.4372,1048600.0
2010-04-20 09:30:00,36.53,36.65,36.46,36.53,822000.0,24.3904,24.4705,24.3437,24.3904,822000.0
2010-04-20 10:00:00,36.53,36.57,36.46,36.51,726400.0,24.3904,24.4171,24.3437,24.3771,726400.0
2010-04-20 10:30:00,36.52,36.58,36.49,36.57,512500.0,24.3837,24.4238,24.3637,24.4171,512500.0
2010-04-20 11:00:00,36.57,36.59,36.49,36.51,526800.0,24.4171,24.4305,24.3637,24.3771,526800.0
2010-04-20 11:30:00,36.51,36.58,36.48,36.55,644200.0,24.3771,24.4238,24.357,24.4038,644200.0
2010-04-20 12:00:00,36.55,36.57,36.48,36.5,319100.0,24.4038,24.4171,24.357,24.3704,319100.0
2010-04-20 12:30:00,36.49,36.54,36.49,36.53,562400.0,24.3637,24.3971,24.3637,24.3904,562400.0
2010-04-20 13:00:00,36.54,36.57,36.5,36.57,149900.0,24.3971,24.4171,24.3704,24.4171,149900.0
2010-04-20 13:30:00,36.56,36.6,36.52,36.55,400500.0,24.4104,24.4372,24.3837,24.4038,400500.0
2010-04-20 14:00:00,36.56,36.59,36.51,36.51,233200.0,24.4104,24.4305,24.3771,24.3771,233200.0
2010-04-20 14:30:00,36.51,36.53,36.5,36.52,240500.0,24.3771,24.3904,24.3704,24.3837,240500.0
2010-04-20 15:00:00,36.52,36.57,36.51,36.51,303500.0,24.3837,24.4171,24.3771,24.3771,303500.0
2010-04-20 15:30:00,36.51,36.55,36.51,36.54,674900.0,24.3771,24.4038,24.3771,24.3971,674900.0
2010-04-21 09:30:00,36.5,36.56,36.08,36.25,972400.0,24.3704,24.4104,24.09,24.2035,972400.0
2010-04-21 10:00:00,36.26,36.31,36.17,36.25,739800.0,24.2101,24.2435,24.1501,24.2035,739800.0
2010-04-21 10:30:00,36.25,36.36,36.25,36.3,629600.0,24.2035,24.2769,24.2035,24.2369,629600.0
2010-04-21 11:00:00,36.3,36.37,36.26,36.3,1026200.0,24.2369,24.2836,24.2101,24.2369,1026200.0
2010-04-21 11:30:00,36.31,36.31,36.23,36.26,788900.0,24.2435,24.2435,24.1901,24.2101,788900.0
2010-04-21 12:00:00,36.26,36.26,36.19,36.21,542700.0,24.2101,24.2101,24.1634,24.1768,542700.0
2010-04-21 12:30:00,36.2,36.25,36.13,36.16,681400.0,24.1701,24.2035,24.1233,24.1434,681400.0
2010-04-21 13:00:00,36.15,36.19,36.1,36.11,636900.0,24.1367,24.1634,24.1033,24.11,636900.0
2010-04-21 13:30:00,36.11,36.13,36.02,36.03,1004400.0,24.11,24.1233,24.0499,24.0566,1004400.0
2010-04-21 14:00:00,36.03,36.07,35.91,35.92,1080200.0,24.0566,24.0833,23.9765,23.9831,1080200.0
2010-04-21 14:30:00,35.92,35.93,35.8,35.93,768800.0,23.9831,23.9898,23.903,23.9898,768800.0
2010-04-21 15:00:00,35.92,36.0,35.9,35.91,605200.0,23.9831,24.0365,23.9698,23.9765,605200.0
2010-04-21 15:30:00,35.9,36.02,35.87,36.0,1054300.0,23.9698,24.0499,23.9497,24.0365,1054300.0
2010-04-22 09:30:00,35.85,35.85,35.43,35.5,1033100.0,23.9364,23.9364,23.656,23.7027,1033100.0
2010-04-22 10:00:00,35.5,35.56,35.42,35.52,655700.0,23.7027,23.7428,23.6493,23.7161,655700.0
2010-04-22 10:30:00,35.52,35.57,35.25,35.26,1131900.0,23.7161,23.7494,23.5358,23.5425,1131900.0
2010-04-22 11:00:00,35.26,35.36,35.21,35.36,695300.0,23.5425,23.6092,23.5091,23.6092,695300.0
2010-04-22 11:30:00,35.36,35.41,35.32,35.38,385700.0,23.6092,23.6426,23.5825,23.6226,385700.0
2010-04-22 12:00:00,35.37,35.38,35.29,35.36,408900.0,23.6159,23.6226,23.5625,23.6092,408900.0
2010-04-22 12:30:00,35.36,35.36,35.31,35.35,353700.0,23.6092,23.6092,23.5758,23.6026,353700.0
2010-04-22 13:00:00,35.35,35.5,35.35,35.47,587000.0,23.6026,23.7027,23.6026,23.6827,587000.0
2010-04-22 13:30:00,35.46,35.53,35.44,35.48,447700.0,23.676,23.7227,23.6626,23.6894,447700.0
2010-04-22 14:00:00,35.49,35.57,35.46,35.57,554600.0,23.696,23.7494,23.676,23.7494,554600.0
2010-04-22 14:30:00,35.56,35.56,35.41,35.48,648400.0,23.7428,23.7428,23.6426,23.6894,648400.0
2010-04-22 15:00:00,35.47,35.49,35.36,35.36,714500.0,23.6827,23.696,23.6092,23.6092,714500.0
2010-04-22 15:30:00,35.37,35.4,35.33,35.39,2027700.0,23.6159,23.6359,23.5892,23.6293,2027700.0
2010-04-23 09:30:00,35.42,35.43,35.01,35.03,915800.0,23.6493,23.656,23.3755,23.3889,915800.0
2010-04-23 10:00:00,35.04,35.12,34.98,34.98,1164500.0,23.3956,23.449,23.3555,23.3555,1164500.0
2010-04-23 10:30:00,34.99,35.01,34.88,34.89,827700.0,23.3622,23.3755,23.2887,23.2954,827700.0
2010-04-23 11:00:00,34.89,34.97,34.85,34.93,614100.0,23.2954,23.3488,23.2687,23.3221,614100.0
2010-04-23 11:30:00,34.92,35.0,34.9,34.97,338000.0,23.3154,23.3689,23.3021,23.3488,338000.0
2010-04-23 12:00:00,34.98,35.21,34.97,35.09,1114500.0,23.3555,23.5091,23.3488,23.429,1114500.0
2010-04-23 12:30:00,35.11,35.27,35.08,35.21,1117200.0,23.4423,23.5491,23.4223,23.5091,1117200.0
2010-04-23 13:00:00,35.21,35.24,35.08,35.11,458200.0,23.5091,23.5291,23.4223,23.4423,458200.0
2010-04-23 13:30:00,35.11,35.22,35.09,35.2,251500.0,23.4423,23.5158,23.429,23.5024,251500.0
2010-04-23 14:00:00,35.2,35.35,35.2,35.3,231500.0,23.5024,23.6026,23.5024,23.5692,231500.0
2010-04-23 14:30:00,35.29,35.38,35.26,35.38,386000.0,23.5625,23.6226,23.5425,23.6226,386000.0
2010-04-23 15:00:00,35.38,35.38,35.33,35.36,384600.0,23.6226,23.6226,23.5892,23.6092,384600.0
2010-04-23 15:30:00,35.36,35.48,35.31,35.45,1390500.0,23.6092,23.6894,23.5758,23.6693,1390500.0
2010-04-26 09:30:00,35.48,35.7,35.43,35.63,607000.0,23.6894,23.8362,23.656,23.7895,607000.0
2010-04-26 10:00:00,35.64,35.64,35.44,35.49,636700.0,23.7962,23.7962,23.6626,23.696,636700.0
2010-04-26 10:30:00,35.5,35.52,35.46,35.47,415000.0,23.7027,23.7161,23.676,23.6827,415000.0
2010-04-26 11:00:00,35.47,35.52,35.45,35.45,373800.0,23.6827,23.7161,23.6693,23.6693,373800.0
2010-04-26 11:30:00,35.46,35.5,35.4,35.42,288800.0,23.676,23.7027,23.6359,23.6493,288800.0
2010-04-26 12:00:00,35.42,35.46,35.4,35.43,216200.0,23.6493,23.676,23.6359,23.656,216200.0
2010-04-26 12:30:00,35.44,35.45,35.39,35.45,217600.0,23.6626,23.6693,23.6293,23.6693,217600.0
2010-04-26 13:00:00,35.45,35.48,35.45,35.47,208200.0,23.6693,23.6894,23.6693,23.6827,208200.0
2010-04-26 13:30:00,35.47,35.49,35.45,35.45,254400.0,23.6827,23.696,23.6693,23.6693,254400.0
2010-04-26 14:00:00,35.45,35.46,35.36,35.37,260100.0,23.6693,23.676,23.6092,23.6159,260100.0
2010-04-26 14:30:00,35.37,35.43,35.36,35.37,260700.0,23.6159,23.656,23.6092,23.6159,260700.0
2010-04-26 15:00:00,35.37,35.4,35.25,35.32,505300.0,23.6159,23.6359,23.5358,23.5825,505300.0
2010-04-26 15:30:00,35.33,35.36,35.29,35.35,1627700.0,23.5892,23.6092,23.5625,23.6026,1627700.0
2010-04-27 09:30:00,35.29,35.29,35.05,35.21,635500.0,23.5625,23.5625,23.4022,23.5091,635500.0
2010-04-27 10:00:00,35.21,35.4,35.21,35.3,487100.0,23.5091,23.6359,23.5091,23.5692,487100.0
2010-04-27 10:30:00,35.3,35.38,35.23,35.33,410900.0,23.5692,23.6226,23.5224,23.5892,410900.0
2010-04-27 11:00:00,35.32,35.33,35.07,35.09,462700.0,23.5825,23.5892,23.4156,23.429,462700.0
2010-04-27 11:30:00,35.09,35.1,34.97,35.04,627800.0,23.429,23.4356,23.3488,23.3956,627800.0
2010-04-27 12:00:00,35.04,35.1,34.94,34.96,361500.0,23.3956,23.4356,23.3288,23.3422,361500.0
2010-04-27 12:30:00,34.96,35.08,34.93,35.08,246400.0,23.3422,23.4223,23.3221,23.4223,246400.0
2010-04-27 13:00:00,35.07,35.14,35.05,35.1,295000.0,23.4156,23.4623,23.4022,23.4356,295000.0
2010-04-27 13:30:00,35.1,35.15,35.04,35.14,257200.0,23.4356,23.469,23.3956,23.4623,257200.0
2010-04-27 14:00:00,35.13,35.16,35.04,35.12,294500.0,23.4557,23.4757,23.3956,23.449,294500.0
2010-04-27 14:30:00,35.11,35.12,34.97,35.0,348200.0,23.4423,23.449,23.3488,23.3689,348200.0
2010-04-27 15:00:00,35.0,35.11,34.99,35.04,450800.0,23.3689,23.4423,23.3622,23.3956,450800.0
2010-04-27 15:30:00,35.03,35.05,34.82,34.88,1685400.0,23.3889,23.4022,23.2487,23.2887,1685400.0
2010-04-28 09:30:00,35.02,35.02,34.68,34.69,670000.0,23.3822,23.3822,23.1552,23.1619,670000.0
2010-04-28 10:00:00,34.69,34.78,34.62,34.72,1011400.0,23.1619,23.222,23.1151,23.1819,1011400.0
2010-04-28 10:30:00,34.73,34.88,34.72,34.83,467000.0,23.1886,23.2887,23.1819,23.2554,467000.0
2010-04-28 11:00:00,34.83,34.86,34.69,34.74,631300.0,23.2554,23.2754,23.1619,23.1953,631300.0
2010-04-28 11:30:00,34.74,34.8,34.57,34.78,649300.0,23.1953,23.2353,23.0818,23.222,649300.0
2010-04-28 12:00:00,34.78,34.96,34.72,34.95,334500.0,23.222,23.3422,23.1819,23.3355,334500.0
2010-04-28 12:30:00,34.94,34.98,34.86,34.9,176000.0,23.3288,23.3555,23.2754,23.3021,176000.0
2010-04-28 13:00:00,34.9,34.91,34.75,34.76,191100.0,23.3021,23.3088,23.2019,23.2086,191100.0
2010-04-28 13:30:00,34.75,34.8,34.75,34.76,161900.0,23.2019,23.2353,23.2019,23.2086,161900.0
2010-04-28 14:00:00,34.76,34.88,34.75,34.85,324900.0,23.2086,23.2887,23.2019,23.2687,324900.0
2010-04-28 14:30:00,34.84,34.9,34.77,34.84,492400.0,23.262,23.3021,23.2153,23.262,492400.0
2010-04-28 15:00:00,34.84,34.88,34.79,34.82,415800.0,23.262,23.2887,23.2287,23.2487,415800.0
2010-04-28 15:30:00,34.81,34.84,34.7,34.77,1060100.0,23.242,23.262,23.1686,23.2153,1060100.0
2010-04-29 09:30:00,34.97,35.15,34.83,35.0,475800.0,23.3488,23.469,23.2554,23.3689,475800.0
2010-04-29 10:00:00,35.0,35.1,34.92,35.04,429300.0,23.3689,23.4356,23.3154,23.3956,429300.0
2010-04-29 10:30:00,35.03,35.23,34.99,35.19,442000.0,23.3889,23.5224,23.3622,23.4957,442000.0
2010-04-29 11:00:00,35.19,35.23,35.09,35.19,899000.0,23.4957,23.5224,23.429,23.4957,899000.0
2010-04-29 11:30:00,35.2,35.3,35.16,35.27,595100.0,23.5024,23.5692,23.4757,23.5491,595100.0
2010-04-29 12:00:00,35.27,35.32,35.24,35.25,229900.0,23.5491,23.5825,23.5291,23.5358,229900.0
2010-04-29 12:30:00,35.25,35.35,35.24,35.25,148700.0,23.5358,23.6026,23.5291,23.5358,148700.0
2010-04-29 13:00:00,35.25,35.29,35.23,35.25,221500.0,23.5358,23.5625,23.5224,23.5358,221500.0
2010-04-29 13:30:00,35.25,35.27,35.19,35.22,195900.0,23.5358,23.5491,23.4957,23.5158,195900.0
2010-04-29 14:00:00,35.21,35.21,35.08,35.1,467900.0,23.5091,23.5091,23.4223,23.4356,467900.0
2010-04-29 14:30:00,35.1,35.12,35.03,35.11,386100.0,23.4356,23.449,23.3889,23.4423,386100.0
2010-04-29 15:00:00,35.11,35.15,35.0,35.11,465100.0,23.4423,23.469,23.3689,23.4423,465100.0
2010-04-29 15:30:00,35.11,35.2,35.04,35.05,985700.0,23.4423,23.5024,23.3956,23.4022,985700.0
2010-04-30 09:30:00,35.11,35.37,35.11,35.2,271100.0,23.4423,23.6159,23.4423,23.5024,271100.0
2010-04-30 10:00:00,35.19,35.22,35.1,35.14,586000.0,23.4957,23.5158,23.4356,23.4623,586000.0
2010-04-30 10:30:00,35.14,35.45,35.14,35.39,950500.0,23.4623,23.6693,23.4623,23.6293,950500.0
2010-04-30 11:00:00,35.4,35.43,35.33,35.42,362200.0,23.6359,23.656,23.5892,23.6493,362200.0
2010-04-30 11:30:00,35.42,35.5,35.36,35.43,218400.0,23.6493,23.7027,23.6092,23.656,218400.0
2010-04-30 12:00:00,35.43,35.44,35.21,35.22,649400.0,23.656,23.6626,23.5091,23.5158,649400.0
2010-04-30 12:30:00,35.22,35.25,35.07,35.13,309600.0,23.5158,23.5358,23.4156,23.4557,309600.0
2010-04-30 13:00:00,35.13,35.23,35.12,35.23,238500.0,23.4557,23.5224,23.449,23.5224,238500.0
2010-04-30 13:30:00,35.23,35.27,35.12,35.14,208800.0,23.5224,23.5491,23.449,23.4623,208800.0
2010-04-30 14:00:00,35.13,35.22,35.1,35.15,354200.0,23.4557,23.5158,23.4356,23.469,354200.0
2010-04-30 14:30:00,35.15,35.16,34.99,35.06,796000.0,23.469,23.4757,23.3622,23.4089,796000.0
2010-04-30 15:00:00,35.06,35.13,35.01,35.06,312000.0,23.4089,23.4557,23.3755,23.4089,312000.0
2010-04-30 15:30:00,35.06,35.1,34.97,34.98,899200.0,23.4089,23.4356,23.3488,23.3555,899200.0
2010-05-03 09:30:00,35.27,35.27,35.0,35.08,363300.0,23.5491,23.5491,23.3689,23.4223,363300.0
2010-05-03 10:00:00,35.09,35.13,35.02,35.08,285700.0,23.429,23.4557,23.3822,23.4223,285700.0
2010-05-03 10:30:00,35.08,35.16,35.07,35.16,292100.0,23.4223,23.4757,23.4156,23.4757,292100.0
2010-05-03 11:00:00,35.16,35.23,35.09,35.23,409600.0,23.4757,23.5224,23.429,23.5224,409600.0
2010-05-03 11:30:00,35.23,35.24,35.11,35.16,264600.0,23.5224,23.5291,23.4423,23.4757,264600.0
2010-05-03 12:00:00,35.15,35.31,35.13,35.27,264800.0,23.469,23.5758,23.4557,23.5491,264800.0
2010-05-03 12:30:00,35.27,35.41,35.26,35.4,360200.0,23.5491,23.6426,23.5425,23.6359,360200.0
2010-05-03 13:00:00,35.4,35.41,35.33,35.35,257300.0,23.6359,23.6426,23.5892,23.6026,257300.0
2010-05-03 13:30:00,35.35,35.41,35.27,35.31,412800.0,23.6026,23.6426,23.5491,23.5758,412800.0
2010-05-03 14:00:00,35.31,35.31,35.19,35.28,381300.0,23.5758,23.5758,23.4957,23.5558,381300.0
2010-05-03 14:30:00,35.27,35.31,35.24,35.26,286300.0,23.5491,23.5758,23.5291,23.5425,286300.0
2010-05-03 15:00:00,35.26,35.31,35.23,35.26,489600.0,23.5425,23.5758,23.5224,23.5425,489600.0
2010-05-03 15:30:00,35.25,35.29,35.19,35.2,759600.0,23.5358,23.5625,23.4957,23.5024,759600.0
2010-05-04 09:30:00,35.03,35.21,34.97,35.09,446100.0,23.3889,23.5091,23.3488,23.429,446100.0
2010-05-04 10:00:00,35.09,35.38,35.08,35.3,447000.0,23.429,23.6226,23.4223,23.5692,447000.0
2010-05-04 10:30:00,35.3,35.31,34.94,34.97,1075400.0,23.5692,23.5758,23.3288,23.3488,1075400.0
2010-05-04 11:00:00,34.98,35.09,34.89,35.0,480600.0,23.3555,23.429,23.2954,23.3689,480600.0
2010-05-04 11:30:00,35.0,35.19,34.99,35.16,498700.0,23.3689,23.4957,23.3622,23.4757,498700.0
2010-05-04 12:00:00,35.16,35.17,35.0,35.01,270100.0,23.4757,23.4824,23.3689,23.3755,270100.0
2010-05-04 12:30:00,35.0,35.1,35.0,35.02,326600.0,23.3689,23.4356,23.3689,23.3822,326600.0
2010-05-04 13:00:00,35.02,35.04,34.91,35.0,246800.0,23.3822,23.3956,23.3088,23.3689,246800.0
2010-05-04 13:30:00,34.99,35.04,34.95,34.95,219500.0,23.3622,23.3956,23.3355,23.3355,219500.0
2010-05-04 14:00:00,34.95,34.97,34.86,34.89,321400.0,23.3355,23.3488,23.2754,23.2954,321400.0
2010-05-04 14:30:00,34.88,34.97,34.87,34.95,365200.0,23.2887,23.3488,23.2821,23.3355,365200.0
2010-05-04 15:00:00,34.94,35.03,34.9,35.02,476000.0,23.3288,23.3889,23.3021,23.3822,476000.0
2010-05-04 15:30:00,35.01,35.08,34.96,35.02,1403200.0,23.3755,23.4223,23.3422,23.3822,1403200.0
2010-05-05 09:30:00,34.96,35.37,34.86,35.05,818700.0,23.3422,23.6159,23.2754,23.4022,818700.0
2010-05-05 10:00:00,35.06,35.34,35.0,35.19,702900.0,23.4089,23.5959,23.3689,23.4957,702900.0
2010-05-05 10:30:00,35.18,35.23,35.1,35.14,673000.0,23.489,23.5224,23.4356,23.4623,673000.0
2010-05-05 11:00:00,35.14,35.14,34.96,34.99,372800.0,23.4623,23.4623,23.3422,23.3622,372800.0
2010-05-05 11:30:00,34.99,35.02,34.91,35.01,433500.0,23.3622,23.3822,23.3088,23.3755,433500.0
2010-05-05 12:00:00,35.01,35.04,34.97,35.01,205600.0,23.3755,23.3956,23.3488,23.3755,205600.0
2010-05-05 12:30:00,35.01,35.03,34.92,34.98,316600.0,23.3755,23.3889,23.3154,23.3555,316600.0
2010-05-05 13:00:00,34.99,35.02,34.94,34.99,293300.0,23.3622,23.3822,23.3288,23.3622,293300.0
2010-05-05 13:30:00,34.99,35.02,34.92,35.0,389500.0,23.3622,23.3822,23.3154,23.3689,389500.0
2010-05-05 14:00:00,34.99,35.04,34.95,34.97,341900.0,23.3622,23.3956,23.3355,23.3488,341900.0
2010-05-05 14:30:00,34.98,35.02,34.92,35.0,453300.0,23.3555,23.3822,23.3154,23.3689,453300.0
2010-05-05 15:00:00,34.99,35.1,34.98,35.08,273500.0,23.3622,23.4356,23.3555,23.4223,273500.0
2010-05-05 15:30:00,35.07,35.13,35.03,35.09,722800.0,23.4156,23.4557,23.3889,23.429,722800.0
2010-05-06 09:30:00,35.05,35.07,34.86,34.98,405300.0,23.4022,23.4156,23.2754,23.3555,405300.0
2010-05-06 10:00:00,34.97,35.11,34.96,35.01,338300.0,23.3488,23.4423,23.3422,23.3755,338300.0
2010-05-06 10:30:00,35.01,35.08,34.96,35.04,674200.0,23.3755,23.4223,23.3422,23.3956,674200.0
2010-05-06 11:00:00,35.04,35.09,34.99,35.02,442300.0,23.3956,23.429,23.3622,23.3822,442300.0
2010-05-06 11:30:00,35.01,35.06,34.96,35.04,378600.0,23.3755,23.4089,23.3422,23.3956,378600.0
2010-05-06 12:00:00,35.04,35.13,35.01,35.04,291300.0,23.3956,23.4557,23.3755,23.3956,291300.0
2010-05-06 12:30:00,35.03,35.06,34.95,35.06,353500.0,23.3889,23.4089,23.3355,23.4089,353500.0
2010-05-06 13:00:00,35.05,35.09,34.94,35.02,399100.0,23.4022,23.429,23.3288,23.3822,399100.0
2010-05-06 13:30:00,35.01,35.03,34.94,34.97,446500.0,23.3755,23.3889,23.3288,23.3488,446500.0
2010-05-06 14:00:00,34.97,35.0,34.73,34.8,1257200.0,23.3488,23.3689,23.1886,23.2353,1257200.0
2010-05-06 14:30:00,34.8,34.8,33.42,34.04,2252100.0,23.2353,23.2353,22.3139,22.7279,2252100.0
2010-05-06 15:00:00,34.03,34.51,33.72,34.27,1855700.0,22.7212,23.0417,22.5142,22.8815,1855700.0
2010-05-06 15:30:00,34.27,34.63,34.25,34.37,2682200.0,22.8815,23.1218,22.8681,22.9482,2682200.0
2010-05-07 09:30:00,34.4,34.8,34.29,34.63,929000.0,22.9683,23.2353,22.8948,23.1218,929000.0
2010-05-07 10:00:00,34.63,34.68,34.02,34.19,1226400.0,23.1218,23.1552,22.7145,22.828,1226400.0
2010-05-07 10:30:00,34.2,34.4,34.07,34.28,1264300.0,22.8347,22.9683,22.7479,22.8881,1264300.0
2010-05-07 11:00:00,34.28,34.9,34.24,34.55,995400.0,22.8881,23.3021,22.8614,23.0684,995400.0
2010-05-07 11:30:00,34.54,34.8,34.36,34.78,755300.0,23.0617,23.2353,22.9415,23.222,755300.0
2010-05-07 12:00:00,34.78,34.87,34.56,34.6,837100.0,23.222,23.2821,23.0751,23.1018,837100.0
2010-05-07 12:30:00,34.6,34.74,34.56,34.6,916900.0,23.1018,23.1953,23.0751,23.1018,916900.0
2010-05-07 13:00:00,34.6,34.66,34.4,34.62,587300.0,23.1018,23.1419,22.9683,23.1151,587300.0
2010-05-07 13:30:00,34.6,34.89,34.6,34.72,706400.0,23.1018,23.2954,23.1018,23.1819,706400.0
2010-05-07 14:00:00,34.72,34.74,34.53,34.54,592000.0,23.1819,23.1953,23.0551,23.0617,592000.0
2010-05-07 14:30:00,34.54,34.67,34.5,34.63,565300.0,23.0617,23.1485,23.035,23.1218,565300.0
2010-05-07 15:00:00,34.63,34.66,34.45,34.56,1158600.0,23.1218,23.1419,23.0016,23.0751,1158600.0
2010-05-07 15:30:00,34.56,34.63,34.38,34.6,1993500.0,23.0751,23.1218,22.9549,23.1018,1993500.0
2010-05-10 09:30:00,35.47,35.8,35.36,35.46,1511400.0,23.6827,23.903,23.6092,23.676,1511400.0
2010-05-10 10:00:00,35.47,35.58,35.27,35.28,1215200.0,23.6827,23.7561,23.5491,23.5558,1215200.0
2010-05-10 10:30:00,35.28,35.39,35.07,35.1,1175700.0,23.5558,23.6293,23.4156,23.4356,1175700.0
2010-05-10 11:00:00,35.1,35.36,35.1,35.34,1042200.0,23.4356,23.6092,23.4356,23.5959,1042200.0
2010-05-10 11:30:00,35.34,35.37,35.2,35.2,628500.0,23.5959,23.6159,23.5024,23.5024,628500.0
2010-05-10 12:00:00,35.2,35.3,35.14,35.25,565300.0,23.5024,23.5692,23.4623,23.5358,565300.0
2010-05-10 12:30:00,35.25,35.27,35.19,35.2,482700.0,23.5358,23.5491,23.4957,23.5024,482700.0
2010-05-10 13:00:00,35.2,35.21,35.01,35.16,883500.0,23.5024,23.5091,23.3755,23.4757,883500.0
2010-05-10 13:30:00,35.16,35.27,35.03,35.05,624800.0,23.4757,23.5491,23.3889,23.4022,624800.0
2010-05-10 14:00:00,35.04,35.06,34.95,34.98,898100.0,23.3956,23.4089,23.3355,23.3555,898100.0
2010-05-10 14:30:00,34.98,35.05,34.95,34.99,901000.0,23.3555,23.4022,23.3355,23.3622,901000.0
2010-05-10 15:00:00,35.0,35.04,34.92,35.03,736400.0,23.3689,23.3956,23.3154,23.3889,736400.0
2010-05-10 15:30:00,35.03,35.2,34.96,35.16,1630100.0,23.3889,23.5024,23.3422,23.4757,1630100.0
2010-05-11 09:30:00,34.98,35.28,34.95,35.26,563900.0,23.3555,23.5558,23.3355,23.5425,563900.0
2010-05-11 10:00:00,35.27,35.33,35.12,35.12,634400.0,23.5491,23.5892,23.449,23.449,634400.0
2010-05-11 10:30:00,35.13,35.2,35.05,35.1,511400.0,23.4557,23.5024,23.4022,23.4356,511400.0
2010-05-11 11:00:00,35.11,35.27,35.1,35.25,410200.0,23.4423,23.5491,23.4356,23.5358,410200.0
2010-05-11 11:30:00,35.25,35.33,35.19,35.22,251200.0,23.5358,23.5892,23.4957,23.5158,251200.0
2010-05-11 12:00:00,35.22,35.33,35.22,35.28,249400.0,23.5158,23.5892,23.5158,23.5558,249400.0
2010-05-11 12:30:00,35.28,35.39,35.26,35.39,318700.0,23.5558,23.6293,23.5425,23.6293,318700.0
2010-05-11 13:00:00,35.39,35.4,35.3,35.38,238100.0,23.6293,23.6359,23.5692,23.6226,238100.0
2010-05-11 13:30:00,35.38,35.54,35.36,35.44,536500.0,23.6226,23.7294,23.6092,23.6626,536500.0
2010-05-11 14:00:00,35.43,35.44,35.19,35.31,392200.0,23.656,23.6626,23.4957,23.5758,392200.0
2010-05-11 14:30:00,35.31,35.46,35.21,35.33,706400.0,23.5758,23.676,23.5091,23.5892,706400.0
2010-05-11 15:00:00,35.33,35.37,35.17,35.36,651600.0,23.5892,23.6159,23.4824,23.6092,651600.0
2010-05-11 15:30:00,35.36,35.38,35.26,35.26,989500.0,23.6092,23.6226,23.5425,23.5425,989500.0
2010-05-12 09:30:00,35.07,35.07,34.55,34.81,1109900.0,23.7455,23.7455,23.3934,23.5695,1109900.0
2010-05-12 10:00:00,34.82,34.84,34.65,34.74,605100.0,23.5762,23.5898,23.4611,23.5221,605100.0
2010-05-12 10:30:00,34.73,34.76,34.62,34.66,340200.0,23.5153,23.5356,23.4408,23.4679,340200.0
2010-05-12 11:00:00,34.66,34.74,34.55,34.56,417500.0,23.4679,23.5221,23.3934,23.4002,417500.0
2010-05-12 11:30:00,34.56,34.61,34.47,34.56,527300.0,23.4002,23.434,23.3392,23.4002,527300.0
2010-05-12 12:00:00,34.56,34.63,34.52,34.6,280800.0,23.4002,23.4476,23.3731,23.4273,280800.0
2010-05-12 12:30:00,34.6,34.66,34.59,34.66,194500.0,23.4273,23.4679,23.4205,23.4679,194500.0
2010-05-12 13:00:00,34.65,34.72,34.63,34.65,267000.0,23.4611,23.5085,23.4476,23.4611,267000.0
2010-05-12 13:30:00,34.66,34.7,34.61,34.69,446600.0,23.4679,23.495,23.434,23.4882,446600.0
2010-05-12 14:00:00,34.68,34.78,34.68,34.78,251300.0,23.4814,23.5491,23.4814,23.5491,251300.0
2010-05-12 14:30:00,34.78,34.78,34.68,34.72,301500.0,23.5491,23.5491,23.4814,23.5085,301500.0
2010-05-12 15:00:00,34.71,34.8,34.65,34.7,427100.0,23.5017,23.5627,23.4611,23.495,427100.0
2010-05-12 15:30:00,34.69,34.78,34.68,34.77,991700.0,23.4882,23.5491,23.4814,23.5424,991700.0
2010-05-13 09:30:00,34.78,34.83,34.61,34.73,463500.0,23.5491,23.583,23.434,23.5153,463500.0
2010-05-13 10:00:00,34.74,34.79,34.64,34.68,282400.0,23.5221,23.5559,23.4543,23.4814,282400.0
2010-05-13 10:30:00,34.67,34.76,34.6,34.61,296100.0,23.4747,23.5356,23.4273,23.434,296100.0
2010-05-13 11:00:00,34.62,34.75,34.56,34.74,424300.0,23.4408,23.5288,23.4002,23.5221,424300.0
2010-05-13 11:30:00,34.73,34.73,34.57,34.59,363500.0,23.5153,23.5153,23.4069,23.4205,363500.0
2010-05-13 12:00:00,34.58,34.72,34.54,34.69,255500.0,23.4137,23.5085,23.3866,23.4882,255500.0
2010-05-13 12:30:00,34.69,34.72,34.62,34.64,205900.0,23.4882,23.5085,23.4408,23.4543,205900.0
2010-05-13 13:00:00,34.63,34.72,34.6,34.67,225800.0,23.4476,23.5085,23.4273,23.4747,225800.0
2010-05-13 13:30:00,34.67,34.73,34.63,34.73,258200.0,23.4747,23.5153,23.4476,23.5153,258200.0
2010-05-13 14:00:00,34.72,34.76,34.68,34.72,279500.0,23.5085,23.5356,23.4814,23.5085,279500.0
2010-05-13 14:30:00,34.72,34.76,34.65,34.68,389500.0,23.5085,23.5356,23.4611,23.4814,389500.0
2010-05-13 15:00:00,34.69,34.72,34.51,34.55,520900.0,23.4882,23.5085,23.3663,23.3934,520900.0
2010-05-13 15:30:00,34.56,34.62,34.48,34.5,1263800.0,23.4002,23.4408,23.346,23.3596,1263800.0
2010-05-14 09:30:00,34.34,34.4,34.1,34.25,686200.0,23.2512,23.2918,23.0887,23.1903,686200.0
2010-05-14 10:00:00,34.24,34.36,34.1,34.18,497000.0,23.1835,23.2648,23.0887,23.1429,497000.0
2010-05-14 10:30:00,34.19,34.2,34.01,34.08,502400.0,23.1497,23.1564,23.0278,23.0752,502400.0
2010-05-14 11:00:00,34.08,34.09,33.8,33.87,619200.0,23.0752,23.0819,22.8856,22.933,619200.0
2010-05-14 11:30:00,33.87,34.07,33.86,34.03,612600.0,22.933,23.0684,22.9262,23.0413,612600.0
2010-05-14 12:00:00,34.03,34.12,33.91,34.06,451300.0,23.0413,23.1023,22.9601,23.0616,451300.0
2010-05-14 12:30:00,34.06,34.15,34.0,34.06,462500.0,23.0616,23.1226,23.021,23.0616,462500.0
2010-05-14 13:00:00,34.06,34.16,34.05,34.1,488900.0,23.0616,23.1293,23.0549,23.0887,488900.0
2010-05-14 13:30:00,34.09,34.09,33.94,33.98,419400.0,23.0819,23.0819,22.9804,23.0075,419400.0
2010-05-14 14:00:00,33.98,34.0,33.85,33.93,436300.0,23.0075,23.021,22.9194,22.9736,436300.0
2010-05-14 14:30:00,33.94,33.98,33.87,33.89,401000.0,22.9804,23.0075,22.933,22.9465,401000.0
2010-05-14 15:00:00,33.89,33.92,33.73,33.79,530800.0,22.9465,22.9668,22.8382,22.8788,530800.0
2010-05-14 15:30:00,33.78,34.0,33.78,33.93,968200.0,22.872,23.021,22.872,22.9736,968200.0
2010-05-17 09:30:00,33.97,34.16,33.96,34.1,332000.0,23.0007,23.1293,22.9939,23.0887,332000.0
2010-05-17 10:00:00,34.1,34.11,34.0,34.02,341800.0,23.0887,23.0955,23.021,23.0346,341800.0
2010-05-17 10:30:00,34.02,34.05,33.77,33.77,323100.0,23.0346,23.0549,22.8653,22.8653,323100.0
2010-05-17 11:00:00,33.77,33.92,33.75,33.89,457300.0,22.8653,22.9668,22.8517,22.9465,457300.0
2010-05-17 11:30:00,33.89,33.97,33.76,33.78,221700.0,22.9465,23.0007,22.8585,22.872,221700.0
2010-05-17 12:00:00,33.78,33.78,33.58,33.66,315300.0,22.872,22.872,22.7366,22.7908,315300.0
2010-05-17 12:30:00,33.66,33.74,33.64,33.69,175600.0,22.7908,22.845,22.7773,22.8111,175600.0
2010-05-17 13:00:00,33.69,33.9,33.68,33.85,271800.0,22.8111,22.9533,22.8043,22.9194,271800.0
2010-05-17 13:30:00,33.85,33.9,33.68,33.84,242200.0,22.9194,22.9533,22.8043,22.9127,242200.0
2010-05-17 14:00:00,33.84,33.9,33.79,33.85,210200.0,22.9127,22.9533,22.8788,22.9194,210200.0
2010-05-17 14:30:00,33.85,33.96,33.84,33.89,251000.0,22.9194,22.9939,22.9127,22.9465,251000.0
2010-05-17 15:00:00,33.89,33.99,33.8,33.9,347900.0,22.9465,23.0142,22.8856,22.9533,347900.0
2010-05-17 15:30:00,33.89,34.08,33.88,34.04,1224400.0,22.9465,23.0752,22.9398,23.0481,1224400.0
2010-05-18 09:30:00,34.25,34.41,34.15,34.35,536700.0,23.1903,23.2986,23.1226,23.258,536700.0
2010-05-18 10:00:00,34.35,34.42,34.25,34.27,371400.0,23.258,23.3054,23.1903,23.2038,371400.0
2010-05-18 10:30:00,34.28,34.36,34.14,34.16,528300.0,23.2106,23.2648,23.1158,23.1293,528300.0
2010-05-18 11:00:00,34.16,34.19,34.09,34.14,385500.0,23.1293,23.1497,23.0819,23.1158,385500.0
2010-05-18 11:30:00,34.15,34.16,33.99,34.03,293100.0,23.1226,23.1293,23.0142,23.0413,293100.0
2010-05-18 12:00:00,34.02,34.06,33.95,34.06,242400.0,23.0346,23.0616,22.9872,23.0616,242400.0
2010-05-18 12:30:00,34.05,34.14,34.0,34.01,301400.0,23.0549,23.1158,23.021,23.0278,301400.0
2010-05-18 13:00:00,34.0,34.04,33.85,33.94,447000.0,23.021,23.0481,22.9194,22.9804,447000.0
2010-05-18 13:30:00,33.94,33.98,33.8,33.86,403200.0,22.9804,23.0075,22.8856,22.9262,403200.0
2010-05-18 14:00:00,33.86,33.96,33.79,33.81,330300.0,22.9262,22.9939,22.8788,22.8924,330300.0
2010-05-18 14:30:00,33.83,33.85,33.72,33.74,409100.0,22.9059,22.9194,22.8314,22.845,409100.0
2010-05-18 15:00:00,33.74,33.83,33.67,33.68,715800.0,22.845,22.9059,22.7976,22.8043,715800.0
2010-05-18 15:30:00,33.69,33.71,33.61,33.62,1228300.0,22.8111,22.8247,22.7569,22.7637,1228300.0
2010-05-19 09:30:00,33.47,33.84,33.47,33.82,519300.0,22.6622,22.9127,22.6622,22.8991,519300.0
2010-05-19 10:00:00,33.83,33.87,33.55,33.79,645400.0,22.9059,22.933,22.7163,22.8788,645400.0
2010-05-19 10:30:00,33.8,33.85,33.68,33.83,455100.0,22.8856,22.9194,22.8043,22.9059,455100.0
2010-05-19 11:00:00,33.83,33.87,33.62,33.72,451800.0,22.9059,22.933,22.7637,22.8314,451800.0
2010-05-19 11:30:00,33.72,33.74,33.57,33.72,462500.0,22.8314,22.845,22.7299,22.8314,462500.0
2010-05-19 12:00:00,33.71,33.82,33.65,33.79,369600.0,22.8247,22.8991,22.784,22.8788,369600.0
2010-05-19 12:30:00,33.78,33.94,33.76,33.94,434700.0,22.872,22.9804,22.8585,22.9804,434700.0
2010-05-19 13:00:00,33.93,33.97,33.85,33.94,440400.0,22.9736,23.0007,22.9194,22.9804,440400.0
2010-05-19 13:30:00,33.94,34.0,33.84,33.94,711300.0,22.9804,23.021,22.9127,22.9804,711300.0
2010-05-19 14:00:00,33.94,33.99,33.81,33.87,1235200.0,22.9804,23.0142,22.8924,22.933,1235200.0
2010-05-19 14:30:00,33.86,33.92,33.76,33.8,903700.0,22.9262,22.9668,22.8585,22.8856,903700.0
2010-05-19 15:00:00,33.8,33.84,33.65,33.84,659200.0,22.8856,22.9127,22.784,22.9127,659200.0
2010-05-19 15:30:00,33.83,34.0,33.83,33.86,1706700.0,22.9059,23.021,22.9059,22.9262,1706700.0
2010-05-20 09:30:00,33.45,33.47,33.1,33.46,824200.0,22.6486,22.6622,22.4116,22.6554,824200.0
2010-05-20 10:00:00,33.46,33.57,33.19,33.36,1153600.0,22.6554,22.7299,22.4726,22.5877,1153600.0
2010-05-20 10:30:00,33.36,33.71,33.35,33.63,932500.0,22.5877,22.8247,22.5809,22.7705,932500.0
2010-05-20 11:00:00,33.63,33.83,33.59,33.82,751100.0,22.7705,22.9059,22.7434,22.8991,751100.0
2010-05-20 11:30:00,33.83,33.87,33.63,33.63,703100.0,22.9059,22.933,22.7705,22.7705,703100.0
2010-05-20 12:00:00,33.64,33.73,33.53,33.6,458300.0,22.7773,22.8382,22.7028,22.7502,458300.0
2010-05-20 12:30:00,33.6,33.62,33.38,33.4,464900.0,22.7502,22.7637,22.6012,22.6148,464900.0
2010-05-20 13:00:00,33.39,33.78,33.36,33.72,706400.0,22.608,22.872,22.5877,22.8314,706400.0
2010-05-20 13:30:00,33.72,33.87,33.63,33.66,649200.0,22.8314,22.933,22.7705,22.7908,649200.0
2010-05-20 14:00:00,33.65,33.84,33.51,33.75,781500.0,22.784,22.9127,22.6892,22.8517,781500.0
2010-05-20 14:30:00,33.75,33.96,33.64,33.66,997200.0,22.8517,22.9939,22.7773,22.7908,997200.0
2010-05-20 15:00:00,33.66,33.79,33.58,33.73,1012700.0,22.7908,22.8788,22.7366,22.8382,1012700.0
2010-05-20 15:30:00,33.73,33.76,33.34,33.34,1916100.0,22.8382,22.8585,22.5741,22.5741,1916100.0
2010-05-21 09:30:00,33.0,33.09,32.67,33.0,2189100.0,22.3439,22.4049,22.1205,22.3439,2189100.0
2010-05-21 10:00:00,33.0,33.09,32.75,32.77,624000.0,22.3439,22.4049,22.1746,22.1882,624000.0
2010-05-21 10:30:00,32.77,32.91,32.68,32.86,662300.0,22.1882,22.283,22.1273,22.2491,662300.0
2010-05-21 11:00:00,32.85,33.06,32.83,32.96,566700.0,22.2424,22.3845,22.2288,22.3168,566700.0
2010-05-21 11:30:00,32.97,33.2,32.93,33.15,441700.0,22.3236,22.4793,22.2965,22.4455,441700.0
2010-05-21 12:00:00,33.17,33.17,33.03,33.05,389300.0,22.459,22.459,22.3642,22.3778,389300.0
2010-05-21 12:30:00,33.05,33.06,32.88,32.89,298400.0,22.3778,22.3845,22.2627,22.2694,298400.0
2010-05-21 13:00:00,32.88,32.92,32.78,32.81,416200.0,22.2627,22.2898,22.195,22.2153,416200.0
2010-05-21 13:30:00,32.81,32.95,32.79,32.93,295600.0,22.2153,22.3101,22.2017,22.2965,295600.0
2010-05-21 14:00:00,32.93,32.98,32.86,32.92,466700.0,22.2965,22.3304,22.2491,22.2898,466700.0
2010-05-21 14:30:00,32.92,32.98,32.79,32.9,369300.0,22.2898,22.3304,22.2017,22.2762,369300.0
2010-05-21 15:00:00,32.9,32.94,32.71,32.82,636600.0,22.2762,22.3033,22.1476,22.222,636600.0
2010-05-21 15:30:00,32.83,33.13,32.73,33.12,1204500.0,22.2288,22.4319,22.1611,22.4252,1204500.0
2010-05-24 09:30:00,33.01,33.12,32.9,33.03,570400.0,22.3507,22.4252,22.2762,22.3642,570400.0
2010-05-24 10:00:00,33.03,33.24,33.01,33.13,392400.0,22.3642,22.5064,22.3507,22.4319,392400.0
2010-05-24 10:30:00,33.14,33.33,33.14,33.32,469200.0,22.4387,22.5674,22.4387,22.5606,469200.0
2010-05-24 11:00:00,33.33,33.34,33.22,33.31,302900.0,22.5674,22.5741,22.4929,22.5538,302900.0
2010-05-24 11:30:00,33.32,33.36,33.26,33.33,202200.0,22.5606,22.5877,22.52,22.5674,202200.0
2010-05-24 12:00:00,33.33,33.4,33.24,33.27,207200.0,22.5674,22.6148,22.5064,22.5267,207200.0
2010-05-24 12:30:00,33.28,33.37,33.22,33.37,208600.0,22.5335,22.5944,22.4929,22.5944,208600.0
2010-05-24 13:00:00,33.37,33.41,33.25,33.29,191900.0,22.5944,22.6215,22.5132,22.5403,191900.0
2010-05-24 13:30:00,33.3,33.31,33.13,33.17,215100.0,22.547,22.5538,22.4319,22.459,215100.0
2010-05-24 14:00:00,33.17,33.25,33.12,33.17,198300.0,22.459,22.5132,22.4252,22.459,198300.0
2010-05-24 14:30:00,33.18,33.23,33.13,33.18,283500.0,22.4658,22.4997,22.4319,22.4658,283500.0
2010-05-24 15:00:00,33.17,33.24,33.09,33.17,363400.0,22.459,22.5064,22.4049,22.459,363400.0
2010-05-24 15:30:00,33.17,33.22,32.94,32.96,964300.0,22.459,22.4929,22.3033,22.3168,964300.0
2010-05-25 09:30:00,32.63,32.67,32.02,32.27,1339900.0,22.0934,22.1205,21.6804,21.8496,1339900.0
2010-05-25 10:00:00,32.29,32.38,32.22,32.26,587800.0,21.8632,21.9241,21.8158,21.8429,587800.0
2010-05-25 10:30:00,32.26,32.29,32.12,32.18,602300.0,21.8429,21.8632,21.7481,21.7887,602300.0
2010-05-25 11:00:00,32.18,32.33,32.16,32.28,927900.0,21.7887,21.8903,21.7752,21.8564,927900.0
2010-05-25 11:30:00,32.28,32.29,32.13,32.26,451300.0,21.8564,21.8632,21.7549,21.8429,451300.0
2010-05-25 12:00:00,32.26,32.32,32.14,32.15,427700.0,21.8429,21.8835,21.7616,21.7684,427700.0
2010-05-25 12:30:00,32.15,32.25,32.11,32.21,311700.0,21.7684,21.8361,21.7413,21.809,311700.0
2010-05-25 13:00:00,32.2,32.24,32.11,32.24,286400.0,21.8022,21.8293,21.7413,21.8293,286400.0
2010-05-25 13:30:00,32.23,32.24,32.13,32.21,250500.0,21.8226,21.8293,21.7549,21.809,250500.0
2010-05-25 14:00:00,32.21,32.35,32.16,32.29,402700.0,21.809,21.9038,21.7752,21.8632,402700.0
2010-05-25 14:30:00,32.29,32.53,32.24,32.51,1012700.0,21.8632,22.0257,21.8293,22.0121,1012700.0
2010-05-25 15:00:00,32.51,32.71,32.48,32.71,1039000.0,22.0121,22.1476,21.9918,22.1476,1039000.0
2010-05-25 15:30:00,32.71,32.81,32.68,32.76,1814700.0,22.1476,22.2153,22.1273,22.1814,1814700.0
2010-05-26 09:30:00,32.98,32.98,32.5,32.6,873600.0,22.3304,22.3304,22.0054,22.0731,873600.0
2010-05-26 10:00:00,32.6,32.64,32.47,32.54,910800.0,22.0731,22.1002,21.9851,22.0325,910800.0
2010-05-26 10:30:00,32.54,32.59,32.5,32.58,1001400.0,22.0325,22.0663,22.0054,22.0595,1001400.0
2010-05-26 11:00:00,32.58,32.58,32.51,32.51,745700.0,22.0595,22.0595,22.0121,22.0121,745700.0
2010-05-26 11:30:00,32.51,32.6,32.5,32.56,940300.0,22.0121,22.0731,22.0054,22.046,940300.0
2010-05-26 12:00:00,32.57,32.62,32.55,32.58,562700.0,22.0528,22.0866,22.0392,22.0595,562700.0
2010-05-26 12:30:00,32.58,32.66,32.56,32.64,564100.0,22.0595,22.1137,22.046,22.1002,564100.0
2010-05-26 13:00:00,32.64,32.68,32.6,32.67,443100.0,22.1002,22.1273,22.0731,22.1205,443100.0
2010-05-26 13:30:00,32.66,32.68,32.61,32.61,372600.0,22.1137,22.1273,22.0799,22.0799,372600.0
2010-05-26 14:00:00,32.62,32.64,32.5,32.57,484600.0,22.0866,22.1002,22.0054,22.0528,484600.0
2010-05-26 14:30:00,32.57,32.58,32.37,32.41,1011900.0,22.0528,22.0595,21.9174,21.9444,1011900.0
2010-05-26 15:00:00,32.41,32.45,32.11,32.16,1309200.0,21.9444,21.9715,21.7413,21.7752,1309200.0
2010-05-26 15:30:00,32.15,32.26,32.1,32.24,2637000.0,21.7684,21.8429,21.7345,21.8293,2637000.0
2010-05-27 09:30:00,32.67,32.74,32.52,32.73,800000.0,22.1205,22.1679,22.0189,22.1611,800000.0
2010-05-27 10:00:00,32.72,32.82,32.55,32.82,569800.0,22.1543,22.222,22.0392,22.222,569800.0
2010-05-27 10:30:00,32.82,32.87,32.65,32.78,355000.0,22.222,22.2559,22.1069,22.195,355000.0
2010-05-27 11:00:00,32.77,32.82,32.68,32.8,398800.0,22.1882,22.222,22.1273,22.2085,398800.0
2010-05-27 11:30:00,32.79,32.83,32.62,32.72,380700.0,22.2017,22.2288,22.0866,22.1543,380700.0
2010-05-27 12:00:00,32.72,32.73,32.6,32.65,249600.0,22.1543,22.1611,22.0731,22.1069,249600.0
2010-05-27 12:30:00,32.65,32.66,32.57,32.6,198600.0,22.1069,22.1137,22.0528,22.0731,198600.0
2010-05-27 13:00:00,32.6,32.68,32.56,32.67,338300.0,22.0731,22.1273,22.046,22.1205,338300.0
2010-05-27 13:30:00,32.67,32.76,32.65,32.68,346000.0,22.1205,22.1814,22.1069,22.1273,346000.0
2010-05-27 14:00:00,32.68,32.8,32.65,32.75,368000.0,22.1273,22.2085,22.1069,22.1746,368000.0
2010-05-27 14:30:00,32.75,32.77,32.66,32.7,237100.0,22.1746,22.1882,22.1137,22.1408,237100.0
2010-05-27 15:00:00,32.7,32.74,32.61,32.64,450200.0,22.1408,22.1679,22.0799,22.1002,450200.0
2010-05-27 15:30:00,32.64,32.85,32.63,32.83,1036300.0,22.1002,22.2424,22.0934,22.2288,1036300.0
2010-05-28 09:30:00,32.84,33.08,32.75,32.81,525100.0,22.2356,22.3981,22.1746,22.2153,525100.0
2010-05-28 10:00:00,32.82,32.86,32.7,32.72,336500.0,22.222,22.2491,22.1408,22.1543,336500.0
2010-05-28 10:30:00,32.72,32.83,32.64,32.67,329800.0,22.1543,22.2288,22.1002,22.1205,329800.0
2010-05-28 11:00:00,32.68,32.82,32.67,32.82,398000.0,22.1273,22.222,22.1205,22.222,398000.0
2010-05-28 11:30:00,32.82,33.01,32.81,32.9,465100.0,22.222,22.3507,22.2153,22.2762,465100.0
2010-05-28 12:00:00,32.91,32.97,32.88,32.9,383000.0,22.283,22.3236,22.2627,22.2762,383000.0
2010-05-28 12:30:00,32.89,32.9,32.57,32.68,893200.0,22.2694,22.2762,22.0528,22.1273,893200.0
2010-05-28 13:00:00,32.69,32.79,32.68,32.76,227000.0,22.134,22.2017,22.1273,22.1814,227000.0
2010-05-28 13:30:00,32.78,32.8,32.65,32.67,226300.0,22.195,22.2085,22.1069,22.1205,226300.0
2010-05-28 14:00:00,32.66,32.77,32.56,32.77,410100.0,22.1137,22.1882,22.046,22.1882,410100.0
2010-05-28 14:30:00,32.77,32.94,32.74,32.85,444200.0,22.1882,22.3033,22.1679,22.2424,444200.0
2010-05-28 15:00:00,32.85,32.97,32.84,32.95,514300.0,22.2424,22.3236,22.2356,22.3101,514300.0
2010-05-28 15:30:00,32.95,33.01,32.78,32.78,1908300.0,22.3101,22.3507,22.195,22.195,1908300.0
2010-06-01 09:30:00,32.6,32.73,32.41,32.72,595500.0,22.0731,22.1611,21.9444,22.1543,595500.0
2010-06-01 10:00:00,32.72,33.04,32.71,33.0,511000.0,22.1543,22.371,22.1476,22.3439,511000.0
2010-06-01 10:30:00,33.0,33.1,32.94,33.06,399300.0,22.3439,22.4116,22.3033,22.3845,399300.0
2010-06-01 11:00:00,33.05,33.06,32.95,33.02,325400.0,22.3778,22.3845,22.3101,22.3575,325400.0
2010-06-01 11:30:00,33.03,33.05,32.88,32.9,274400.0,22.3642,22.3778,22.2627,22.2762,274400.0
2010-06-01 12:00:00,32.9,32.98,32.87,32.91,321300.0,22.2762,22.3304,22.2559,22.283,321300.0
2010-06-01 12:30:00,32.91,32.93,32.8,32.8,274700.0,22.283,22.2965,22.2085,22.2085,274700.0
2010-06-01 13:00:00,32.8,33.12,32.79,33.1,292800.0,22.2085,22.4252,22.2017,22.4116,292800.0
2010-06-01 13:30:00,33.1,33.13,33.02,33.02,310500.0,22.4116,22.4319,22.3575,22.3575,310500.0
2010-06-01 14:00:00,33.02,33.03,32.87,32.96,359700.0,22.3575,22.3642,22.2559,22.3168,359700.0
2010-06-01 14:30:00,32.96,33.04,32.9,32.97,304000.0,22.3168,22.371,22.2762,22.3236,304000.0
2010-06-01 15:00:00,32.97,32.99,32.79,32.85,423000.0,22.3236,22.3371,22.2017,22.2424,423000.0
2010-06-01 15:30:00,32.85,32.93,32.53,32.55,1130000.0,22.2424,22.2965,22.0257,22.0392,1130000.0
2010-06-02 09:30:00,32.76,32.87,32.62,32.72,507300.0,22.1814,22.2559,22.0866,22.1543,507300.0
2010-06-02 10:00:00,32.71,32.92,32.64,32.84,468000.0,22.1476,22.2898,22.1002,22.2356,468000.0
2010-06-02 10:30:00,32.84,32.92,32.79,32.86,368200.0,22.2356,22.2898,22.2017,22.2491,368200.0
2010-06-02 11:00:00,32.86,32.95,32.84,32.86,296800.0,22.2491,22.3101,22.2356,22.2491,296800.0
2010-06-02 11:30:00,32.85,32.99,32.82,32.96,283800.0,22.2424,22.3371,22.222,22.3168,283800.0
2010-06-02 12:00:00,32.96,32.99,32.89,32.94,218300.0,22.3168,22.3371,22.2694,22.3033,218300.0
2010-06-02 12:30:00,32.93,33.05,32.92,32.98,244500.0,22.2965,22.3778,22.2898,22.3304,244500.0
2010-06-02 13:00:00,32.98,33.05,32.97,32.99,240800.0,22.3304,22.3778,22.3236,22.3371,240800.0
2010-06-02 13:30:00,32.99,33.04,32.97,32.99,266900.0,22.3371,22.371,22.3236,22.3371,266900.0
2010-06-02 14:00:00,32.99,32.99,32.87,32.94,315400.0,22.3371,22.3371,22.2559,22.3033,315400.0
2010-06-02 14:30:00,32.94,33.13,32.93,33.1,527600.0,22.3033,22.4319,22.2965,22.4116,527600.0
2010-06-02 15:00:00,33.1,33.15,33.05,33.14,456800.0,22.4116,22.4455,22.3778,22.4387,456800.0
2010-06-02 15:30:00,33.14,33.22,33.03,33.21,798200.0,22.4387,22.4929,22.3642,22.4861,798200.0
2010-06-03 09:30:00,33.23,33.54,33.17,33.52,439800.0,22.4997,22.7095,22.459,22.696,439800.0
2010-06-03 10:00:00,33.52,33.53,33.3,33.37,458700.0,22.696,22.7028,22.547,22.5944,458700.0
2010-06-03 10:30:00,33.36,33.4,33.32,33.39,328300.0,22.5877,22.6148,22.5606,22.608,328300.0
2010-06-03 11:00:00,33.39,33.4,33.28,33.33,332400.0,22.608,22.6148,22.5335,22.5674,332400.0
2010-06-03 11:30:00,33.33,33.39,33.31,33.35,459500.0,22.5674,22.608,22.5538,22.5809,459500.0
2010-06-03 12:00:00,33.35,33.37,33.21,33.23,267200.0,22.5809,22.5944,22.4861,22.4997,267200.0
2010-06-03 12:30:00,33.23,33.34,33.18,33.33,246300.0,22.4997,22.5741,22.4658,22.5674,246300.0
2010-06-03 13:00:00,33.34,33.37,33.26,33.32,203600.0,22.5741,22.5944,22.52,22.5606,203600.0
2010-06-03 13:30:00,33.32,33.39,33.29,33.36,226000.0,22.5606,22.608,22.5403,22.5877,226000.0
2010-06-03 14:00:00,33.36,33.41,33.31,33.31,325400.0,22.5877,22.6215,22.5538,22.5538,325400.0
2010-06-03 14:30:00,33.3,33.43,33.3,33.35,401200.0,22.547,22.6351,22.547,22.5809,401200.0
2010-06-03 15:00:00,33.36,33.45,33.32,33.45,286000.0,22.5877,22.6486,22.5606,22.6486,286000.0
2010-06-03 15:30:00,33.45,33.45,33.31,33.37,909400.0,22.6486,22.6486,22.5538,22.5944,909400.0
2010-06-04 09:30:00,33.02,33.1,32.65,32.68,511600.0,22.3575,22.4116,22.1069,22.1273,511600.0
2010-06-04 10:00:00,32.67,32.73,32.61,32.7,384900.0,22.1205,22.1611,22.0799,22.1408,384900.0
2010-06-04 10:30:00,32.7,32.71,32.59,32.62,429400.0,22.1408,22.1476,22.0663,22.0866,429400.0
2010-06-04 11:00:00,32.62,32.73,32.53,32.56,356000.0,22.0866,22.1611,22.0257,22.046,356000.0
2010-06-04 11:30:00,32.56,32.66,32.5,32.52,406300.0,22.046,22.1137,22.0054,22.0189,406300.0
2010-06-04 12:00:00,32.51,32.56,32.38,32.53,348100.0,22.0121,22.046,21.9241,22.0257,348100.0
2010-06-04 12:30:00,32.52,32.68,32.5,32.68,245400.0,22.0189,22.1273,22.0054,22.1273,245400.0
2010-06-04 13:00:00,32.67,32.7,32.54,32.62,328100.0,22.1205,22.1408,22.0325,22.0866,328100.0
2010-06-04 13:30:00,32.62,32.62,32.48,32.53,283500.0,22.0866,22.0866,21.9918,22.0257,283500.0
2010-06-04 14:00:00,32.53,32.61,32.48,32.52,368900.0,22.0257,22.0799,21.9918,22.0189,368900.0
2010-06-04 14:30:00,32.52,32.59,32.31,32.32,608200.0,22.0189,22.0663,21.8767,21.8835,608200.0
2010-06-04 15:00:00,32.32,32.46,32.32,32.38,668600.0,21.8835,21.9783,21.8835,21.9241,668600.0
2010-06-04 15:30:00,32.38,32.44,32.27,32.39,1256800.0,21.9241,21.9648,21.8496,21.9309,1256800.0
2010-06-07 09:30:00,32.59,32.59,32.43,32.53,701700.0,22.0663,22.0663,21.958,22.0257,701700.0
2010-06-07 10:00:00,32.53,32.78,32.51,32.74,796100.0,22.0257,22.195,22.0121,22.1679,796100.0
2010-06-07 10:30:00,32.74,32.85,32.7,32.73,846400.0,22.1679,22.2424,22.1408,22.1611,846400.0
2010-06-07 11:00:00,32.74,32.8,32.65,32.77,481400.0,22.1679,22.2085,22.1069,22.1882,481400.0
2010-06-07 11:30:00,32.77,32.83,32.71,32.75,340000.0,22.1882,22.2288,22.1476,22.1746,340000.0
2010-06-07 12:00:00,32.74,32.8,32.72,32.75,314800.0,22.1679,22.2085,22.1543,22.1746,314800.0
2010-06-07 12:30:00,32.76,32.81,32.73,32.78,523000.0,22.1814,22.2153,22.1611,22.195,523000.0
2010-06-07 13:00:00,32.78,32.84,32.7,32.82,497500.0,22.195,22.2356,22.1408,22.222,497500.0
2010-06-07 13:30:00,32.82,32.82,32.65,32.66,367100.0,22.222,22.222,22.1069,22.1137,367100.0
2010-06-07 14:00:00,32.67,32.71,32.6,32.69,336900.0,22.1205,22.1476,22.0731,22.134,336900.0
2010-06-07 14:30:00,32.69,32.73,32.6,32.71,608400.0,22.134,22.1611,22.0731,22.1476,608400.0
2010-06-07 15:00:00,32.7,32.8,32.66,32.66,817600.0,22.1408,22.2085,22.1137,22.1137,817600.0
2010-06-07 15:30:00,32.66,32.74,32.55,32.58,1246300.0,22.1137,22.1679,22.0392,22.0595,1246300.0
2010-06-08 09:30:00,32.57,32.76,32.51,32.6,569500.0,22.0528,22.1814,22.0121,22.0731,569500.0
2010-06-08 10:00:00,32.6,32.76,32.57,32.65,349200.0,22.0731,22.1814,22.0528,22.1069,349200.0
2010-06-08 10:30:00,32.65,32.66,32.45,32.56,357900.0,22.1069,22.1137,21.9715,22.046,357900.0
2010-06-08 11:00:00,32.55,32.66,32.38,32.62,427200.0,22.0392,22.1137,21.9241,22.0866,427200.0
2010-06-08 11:30:00,32.62,32.83,32.61,32.74,420700.0,22.0866,22.2288,22.0799,22.1679,420700.0
2010-06-08 12:00:00,32.75,32.82,32.68,32.7,317400.0,22.1746,22.222,22.1273,22.1408,317400.0
2010-06-08 12:30:00,32.7,32.78,32.66,32.77,444600.0,22.1408,22.195,22.1137,22.1882,444600.0
2010-06-08 13:00:00,32.76,32.82,32.75,32.78,461600.0,22.1814,22.222,22.1746,22.195,461600.0
2010-06-08 13:30:00,32.77,32.79,32.51,32.58,595200.0,22.1882,22.2017,22.0121,22.0595,595200.0
2010-06-08 14:00:00,32.57,32.72,32.53,32.68,510600.0,22.0528,22.1543,22.0257,22.1273,510600.0
2010-06-08 14:30:00,32.68,32.84,32.66,32.67,697700.0,22.1273,22.2356,22.1137,22.1205,697700.0
2010-06-08 15:00:00,32.66,32.81,32.61,32.81,817000.0,22.1137,22.2153,22.0799,22.2153,817000.0
2010-06-08 15:30:00,32.81,32.92,32.78,32.89,1152700.0,22.2153,22.2898,22.195,22.2694,1152700.0
2010-06-09 09:30:00,33.0,33.12,32.86,32.89,430100.0,22.3439,22.4252,22.2491,22.2694,430100.0
2010-06-09 10:00:00,32.89,32.95,32.87,32.94,316600.0,22.2694,22.3101,22.2559,22.3033,316600.0
2010-06-09 10:30:00,32.94,32.99,32.87,32.96,473900.0,22.3033,22.3371,22.2559,22.3168,473900.0
2010-06-09 11:00:00,32.96,33.19,32.94,33.18,587700.0,22.3168,22.4726,22.3033,22.4658,587700.0
2010-06-09 11:30:00,33.18,33.2,33.12,33.18,289700.0,22.4658,22.4793,22.4252,22.4658,289700.0
2010-06-09 12:00:00,33.18,33.29,33.17,33.17,265600.0,22.4658,22.5403,22.459,22.459,265600.0
2010-06-09 12:30:00,33.17,33.26,33.15,33.19,312800.0,22.459,22.52,22.4455,22.4726,312800.0
2010-06-09 13:00:00,33.2,33.25,33.15,33.23,240100.0,22.4793,22.5132,22.4455,22.4997,240100.0
2010-06-09 13:30:00,33.24,33.27,33.17,33.24,306600.0,22.5064,22.5267,22.459,22.5064,306600.0
2010-06-09 14:00:00,33.24,33.26,33.11,33.17,422800.0,22.5064,22.52,22.4184,22.459,422800.0
2010-06-09 14:30:00,33.16,33.17,32.97,32.98,339100.0,22.4523,22.459,22.3236,22.3304,339100.0
2010-06-09 15:00:00,32.98,33.01,32.84,32.95,686200.0,22.3304,22.3507,22.2356,22.3101,686200.0
2010-06-09 15:30:00,32.95,32.97,32.81,32.93,1277700.0,22.3101,22.3236,22.2153,22.2965,1277700.0
2010-06-10 09:30:00,33.35,33.82,33.35,33.81,679400.0,22.5809,22.8991,22.5809,22.8924,679400.0
2010-06-10 10:00:00,33.81,33.92,33.53,33.57,691700.0,22.8924,22.9668,22.7028,22.7299,691700.0
2010-06-10 10:30:00,33.58,33.6,33.5,33.52,261100.0,22.7366,22.7502,22.6825,22.696,261100.0
2010-06-10 11:00:00,33.52,33.63,33.52,33.6,308900.0,22.696,22.7705,22.696,22.7502,308900.0
2010-06-10 11:30:00,33.61,33.63,33.5,33.51,527300.0,22.7569,22.7705,22.6825,22.6892,527300.0
2010-06-10 12:00:00,33.52,33.53,33.33,33.34,552900.0,22.696,22.7028,22.5674,22.5741,552900.0
2010-06-10 12:30:00,33.34,33.36,33.21,33.25,620800.0,22.5741,22.5877,22.4861,22.5132,620800.0
2010-06-10 13:00:00,33.25,33.28,33.15,33.25,486900.0,22.5132,22.5335,22.4455,22.5132,486900.0
2010-06-10 13:30:00,33.26,33.4,33.24,33.35,254000.0,22.52,22.6148,22.5064,22.5809,254000.0
2010-06-10 14:00:00,33.34,33.36,33.25,33.3,295300.0,22.5741,22.5877,22.5132,22.547,295300.0
2010-06-10 14:30:00,33.3,33.43,33.3,33.37,378700.0,22.547,22.6351,22.547,22.5944,378700.0
2010-06-10 15:00:00,33.38,33.44,33.29,33.38,526200.0,22.6012,22.6418,22.5403,22.6012,526200.0
2010-06-10 15:30:00,33.38,33.5,33.34,33.47,977300.0,22.6012,22.6825,22.5741,22.6622,977300.0
2010-06-11 09:30:00,33.32,33.8,33.26,33.53,766800.0,22.5606,22.8856,22.52,22.7028,766800.0
2010-06-11 10:00:00,33.53,33.73,33.47,33.73,551900.0,22.7028,22.8382,22.6622,22.8382,551900.0
2010-06-11 10:30:00,33.72,33.79,33.62,33.7,523500.0,22.8314,22.8788,22.7637,22.8179,523500.0
2010-06-11 11:00:00,33.71,33.71,33.57,33.59,312900.0,22.8247,22.8247,22.7299,22.7434,312900.0
2010-06-11 11:30:00,33.59,33.62,33.52,33.59,408300.0,22.7434,22.7637,22.696,22.7434,408300.0
2010-06-11 12:00:00,33.59,33.62,33.43,33.45,535500.0,22.7434,22.7637,22.6351,22.6486,535500.0
2010-06-11 12:30:00,33.45,33.55,33.4,33.5,226000.0,22.6486,22.7163,22.6148,22.6825,226000.0
2010-06-11 13:00:00,33.51,33.65,33.5,33.57,148700.0,22.6892,22.784,22.6825,22.7299,148700.0
2010-06-11 13:30:00,33.57,33.63,33.52,33.57,151000.0,22.7299,22.7705,22.696,22.7299,151000.0
2010-06-11 14:00:00,33.56,33.6,33.5,33.53,142700.0,22.7231,22.7502,22.6825,22.7028,142700.0
2010-06-11 14:30:00,33.53,33.6,33.5,33.55,126000.0,22.7028,22.7502,22.6825,22.7163,126000.0
2010-06-11 15:00:00,33.56,33.59,33.51,33.57,182400.0,22.7231,22.7434,22.6892,22.7299,182400.0
2010-06-11 15:30:00,33.57,33.68,33.56,33.67,862300.0,22.7299,22.8043,22.7231,22.7976,862300.0
2010-06-14 09:30:00,34.0,34.04,33.85,33.88,598600.0,23.021,23.0481,22.9194,22.9398,598600.0
2010-06-14 10:00:00,33.88,33.97,33.84,33.94,321500.0,22.9398,23.0007,22.9127,22.9804,321500.0
2010-06-14 10:30:00,33.94,33.99,33.86,33.97,434600.0,22.9804,23.0142,22.9262,23.0007,434600.0
2010-06-14 11:00:00,33.97,34.11,33.95,34.07,424300.0,23.0007,23.0955,22.9872,23.0684,424300.0
2010-06-14 11:30:00,34.07,34.09,34.0,34.02,221300.0,23.0684,23.0819,23.021,23.0346,221300.0
2010-06-14 12:00:00,34.03,34.1,34.02,34.09,288000.0,23.0413,23.0887,23.0346,23.0819,288000.0
2010-06-14 12:30:00,34.09,34.1,34.06,34.06,193200.0,23.0819,23.0887,23.0616,23.0616,193200.0
2010-06-14 13:00:00,34.07,34.17,34.03,34.13,338800.0,23.0684,23.1361,23.0413,23.109,338800.0
2010-06-14 13:30:00,34.13,34.22,34.08,34.1,276800.0,23.109,23.17,23.0752,23.0887,276800.0
2010-06-14 14:00:00,34.08,34.12,34.02,34.07,435800.0,23.0752,23.1023,23.0346,23.0684,435800.0
2010-06-14 14:30:00,34.08,34.09,34.01,34.08,429600.0,23.0752,23.0819,23.0278,23.0752,429600.0
2010-06-14 15:00:00,34.08,34.09,33.94,33.96,588400.0,23.0752,23.0819,22.9804,22.9939,588400.0
2010-06-14 15:30:00,33.96,33.97,33.83,33.84,1239800.0,22.9939,23.0007,22.9059,22.9127,1239800.0
2010-06-15 09:30:00,33.96,34.22,33.91,33.95,626800.0,22.9939,23.17,22.9601,22.9872,626800.0
2010-06-15 10:00:00,33.94,33.94,33.76,33.83,484900.0,22.9804,22.9804,22.8585,22.9059,484900.0
2010-06-15 10:30:00,33.83,33.86,33.77,33.83,301400.0,22.9059,22.9262,22.8653,22.9059,301400.0
2010-06-15 11:00:00,33.83,33.87,33.79,33.84,164000.0,22.9059,22.933,22.8788,22.9127,164000.0
2010-06-15 11:30:00,33.84,33.93,33.82,33.89,169200.0,22.9127,22.9736,22.8991,22.9465,169200.0
2010-06-15 12:00:00,33.89,33.97,33.88,33.92,296400.0,22.9465,23.0007,22.9398,22.9668,296400.0
2010-06-15 12:30:00,33.91,33.98,33.87,33.97,317200.0,22.9601,23.0075,22.933,23.0007,317200.0
2010-06-15 13:00:00,33.97,34.08,33.93,34.03,633600.0,23.0007,23.0752,22.9736,23.0413,633600.0
2010-06-15 13:30:00,34.03,34.11,34.01,34.1,223900.0,23.0413,23.0955,23.0278,23.0887,223900.0
2010-06-15 14:00:00,34.09,34.2,34.05,34.19,697500.0,23.0819,23.1564,23.0549,23.1497,697500.0
2010-06-15 14:30:00,34.18,34.27,34.18,34.26,355600.0,23.1429,23.2038,23.1429,23.1971,355600.0
2010-06-15 15:00:00,34.25,34.36,34.21,34.35,538100.0,23.1903,23.2648,23.1632,23.258,538100.0
2010-06-15 15:30:00,34.36,34.42,34.29,34.4,1050500.0,23.2648,23.3054,23.2174,23.2918,1050500.0
2010-06-16 09:30:00,34.25,34.36,34.16,34.18,608400.0,23.1903,23.2648,23.1293,23.1429,608400.0
2010-06-16 10:00:00,34.17,34.23,34.05,34.05,567900.0,23.1361,23.1767,23.0549,23.0549,567900.0
2010-06-16 10:30:00,34.06,34.07,33.96,33.97,738600.0,23.0616,23.0684,22.9939,23.0007,738600.0
2010-06-16 11:00:00,33.96,34.01,33.96,33.98,540000.0,22.9939,23.0278,22.9939,23.0075,540000.0
2010-06-16 11:30:00,33.98,34.02,33.96,34.02,288200.0,23.0075,23.0346,22.9939,23.0346,288200.0
2010-06-16 12:00:00,34.02,34.06,33.98,34.0,515800.0,23.0346,23.0616,23.0075,23.021,515800.0
2010-06-16 12:30:00,34.0,34.0,33.95,33.97,285100.0,23.021,23.021,22.9872,23.0007,285100.0
2010-06-16 13:00:00,33.98,33.99,33.92,33.96,269700.0,23.0075,23.0142,22.9668,22.9939,269700.0
2010-06-16 13:30:00,33.96,34.01,33.94,33.99,503300.0,22.9939,23.0278,22.9804,23.0142,503300.0
2010-06-16 14:00:00,33.99,34.0,33.94,33.95,362200.0,23.0142,23.021,22.9804,22.9872,362200.0
2010-06-16 14:30:00,33.95,34.02,33.95,34.0,555900.0,22.9872,23.0346,22.9872,23.021,555900.0
2010-06-16 15:00:00,33.99,34.04,33.92,33.97,876400.0,23.0142,23.0481,22.9668,23.0007,876400.0
2010-06-16 15:30:00,33.96,34.12,33.95,34.1,972800.0,22.9939,23.1023,22.9872,23.0887,972800.0
2010-06-17 09:30:00,34.24,34.26,33.98,34.13,549700.0,23.1835,23.1971,23.0075,23.109,549700.0
2010-06-17 10:00:00,34.13,34.14,33.92,34.0,585900.0,23.109,23.1158,22.9668,23.021,585900.0
2010-06-17 10:30:00,34.0,34.03,33.96,34.03,374000.0,23.021,23.0413,22.9939,23.0413,374000.0
2010-06-17 11:00:00,34.02,34.04,33.97,34.02,503500.0,23.0346,23.0481,23.0007,23.0346,503500.0
2010-06-17 11:30:00,34.02,34.06,34.01,34.01,430100.0,23.0346,23.0616,23.0278,23.0278,430100.0
2010-06-17 12:00:00,34.02,34.04,33.97,33.98,347500.0,23.0346,23.0481,23.0007,23.0075,347500.0
2010-06-17 12:30:00,33.98,34.01,33.97,34.0,195400.0,23.0075,23.0278,23.0007,23.021,195400.0
2010-06-17 13:00:00,34.0,34.03,33.98,34.03,324300.0,23.021,23.0413,23.0075,23.0413,324300.0
2010-06-17 13:30:00,34.03,34.09,34.0,34.07,398800.0,23.0413,23.0819,23.021,23.0684,398800.0
2010-06-17 14:00:00,34.08,34.15,34.07,34.13,289500.0,23.0752,23.1226,23.0684,23.109,289500.0
2010-06-17 14:30:00,34.13,34.21,34.12,34.21,443500.0,23.109,23.1632,23.1023,23.1632,443500.0
2010-06-17 15:00:00,34.21,34.21,34.13,34.17,450500.0,23.1632,23.1632,23.109,23.1361,450500.0
2010-06-17 15:30:00,34.16,34.39,34.16,34.38,1139500.0,23.1293,23.2851,23.1293,23.2783,1139500.0
2010-06-18 09:30:00,34.66,34.66,34.41,34.51,2355000.0,23.4679,23.4679,23.2986,23.3663,2355000.0
2010-06-18 10:00:00,34.51,34.67,34.51,34.66,547200.0,23.3663,23.4747,23.3663,23.4679,547200.0
2010-06-18 10:30:00,34.66,34.74,34.65,34.7,365400.0,23.4679,23.5221,23.4611,23.495,365400.0
2010-06-18 11:00:00,34.7,34.7,34.5,34.56,646800.0,23.495,23.495,23.3596,23.4002,646800.0
2010-06-18 11:30:00,34.55,34.61,34.45,34.6,576200.0,23.3934,23.434,23.3257,23.4273,576200.0
2010-06-18 12:00:00,34.61,34.62,34.44,34.44,252300.0,23.434,23.4408,23.3189,23.3189,252300.0
2010-06-18 12:30:00,34.45,34.46,34.39,34.41,323500.0,23.3257,23.3325,23.2851,23.2986,323500.0
2010-06-18 13:00:00,34.42,34.53,34.41,34.47,251600.0,23.3054,23.3799,23.2986,23.3392,251600.0
2010-06-18 13:30:00,34.47,34.48,34.36,34.39,323400.0,23.3392,23.346,23.2648,23.2851,323400.0
2010-06-18 14:00:00,34.38,34.51,34.37,34.51,291900.0,23.2783,23.3663,23.2715,23.3663,291900.0
2010-06-18 14:30:00,34.51,34.58,34.5,34.56,308100.0,23.3663,23.4137,23.3596,23.4002,308100.0
2010-06-18 15:00:00,34.55,34.56,34.5,34.55,356600.0,23.3934,23.4002,23.3596,23.3934,356600.0
2010-06-18 15:30:00,34.55,34.64,34.48,34.61,1120500.0,23.3934,23.4543,23.346,23.434,1120500.0
2010-06-21 09:30:00,34.88,34.88,34.58,34.68,624800.0,23.6168,23.6168,23.4137,23.4814,624800.0
2010-06-21 10:00:00,34.67,34.79,34.66,34.68,343800.0,23.4747,23.5559,23.4679,23.4814,343800.0
2010-06-21 10:30:00,34.68,34.79,34.66,34.68,329900.0,23.4814,23.5559,23.4679,23.4814,329900.0
2010-06-21 11:00:00,34.68,34.75,34.64,34.69,504100.0,23.4814,23.5288,23.4543,23.4882,504100.0
2010-06-21 11:30:00,34.68,34.74,34.65,34.69,268500.0,23.4814,23.5221,23.4611,23.4882,268500.0
2010-06-21 12:00:00,34.69,34.72,34.61,34.64,147500.0,23.4882,23.5085,23.434,23.4543,147500.0
2010-06-21 12:30:00,34.63,34.71,34.63,34.69,163700.0,23.4476,23.5017,23.4476,23.4882,163700.0
2010-06-21 13:00:00,34.68,34.71,34.65,34.66,157700.0,23.4814,23.5017,23.4611,23.4679,157700.0
2010-06-21 13:30:00,34.66,34.66,34.6,34.63,243200.0,23.4679,23.4679,23.4273,23.4476,243200.0
2010-06-21 14:00:00,34.62,34.7,34.6,34.66,248800.0,23.4408,23.495,23.4273,23.4679,248800.0
2010-06-21 14:30:00,34.66,34.73,34.66,34.68,329200.0,23.4679,23.5153,23.4679,23.4814,329200.0
2010-06-21 15:00:00,34.69,34.7,34.51,34.54,531500.0,23.4882,23.495,23.3663,23.3866,531500.0
2010-06-21 15:30:00,34.54,34.66,34.52,34.66,1152700.0,23.3866,23.4679,23.3731,23.4679,1152700.0
2010-06-22 09:30:00,34.66,34.91,34.57,34.76,425300.0,23.4679,23.6372,23.4069,23.5356,425300.0
2010-06-22 10:00:00,34.76,34.77,34.62,34.69,645200.0,23.5356,23.5424,23.4408,23.4882,645200.0
2010-06-22 10:30:00,34.7,34.81,34.66,34.79,424100.0,23.495,23.5695,23.4679,23.5559,424100.0
2010-06-22 11:00:00,34.79,34.94,34.78,34.93,426600.0,23.5559,23.6575,23.5491,23.6507,426600.0
2010-06-22 11:30:00,34.93,34.98,34.91,34.92,270400.0,23.6507,23.6846,23.6372,23.6439,270400.0
2010-06-22 12:00:00,34.92,34.98,34.88,34.94,258800.0,23.6439,23.6846,23.6168,23.6575,258800.0
2010-06-22 12:30:00,34.93,34.98,34.9,34.97,339600.0,23.6507,23.6846,23.6304,23.6778,339600.0
2010-06-22 13:00:00,34.97,34.98,34.87,34.88,162500.0,23.6778,23.6846,23.6101,23.6168,162500.0
2010-06-22 13:30:00,34.88,34.92,34.85,34.86,203300.0,23.6168,23.6439,23.5965,23.6033,203300.0
2010-06-22 14:00:00,34.86,34.87,34.7,34.74,308300.0,23.6033,23.6101,23.495,23.5221,308300.0
2010-06-22 14:30:00,34.73,34.79,34.52,34.61,450200.0,23.5153,23.5559,23.3731,23.434,450200.0
2010-06-22 15:00:00,34.6,34.66,34.5,34.5,259700.0,23.4273,23.4679,23.3596,23.3596,259700.0
2010-06-22 15:30:00,34.51,34.53,34.42,34.48,821100.0,23.3663,23.3799,23.3054,23.346,821100.0
2010-06-23 09:30:00,34.44,34.65,34.33,34.49,434900.0,23.3189,23.4611,23.2444,23.3528,434900.0
2010-06-23 10:00:00,34.48,34.49,34.24,34.33,383300.0,23.346,23.3528,23.1835,23.2444,383300.0
2010-06-23 10:30:00,34.33,34.53,34.33,34.48,521200.0,23.2444,23.3799,23.2444,23.346,521200.0
2010-06-23 11:00:00,34.49,34.49,34.32,34.39,291200.0,23.3528,23.3528,23.2377,23.2851,291200.0
2010-06-23 11:30:00,34.39,34.41,34.26,34.29,259500.0,23.2851,23.2986,23.1971,23.2174,259500.0
2010-06-23 12:00:00,34.28,34.34,34.27,34.33,182600.0,23.2106,23.2512,23.2038,23.2444,182600.0
2010-06-23 12:30:00,34.33,34.47,34.31,34.42,282800.0,23.2444,23.3392,23.2309,23.3054,282800.0
2010-06-23 13:00:00,34.42,34.49,34.39,34.49,212300.0,23.3054,23.3528,23.2851,23.3528,212300.0
2010-06-23 13:30:00,34.49,34.49,34.41,34.46,166300.0,23.3528,23.3528,23.2986,23.3325,166300.0
2010-06-23 14:00:00,34.45,34.52,34.38,34.52,281400.0,23.3257,23.3731,23.2783,23.3731,281400.0
2010-06-23 14:30:00,34.53,34.7,34.47,34.51,399000.0,23.3799,23.495,23.3392,23.3663,399000.0
2010-06-23 15:00:00,34.5,34.58,34.42,34.57,444400.0,23.3596,23.4137,23.3054,23.4069,444400.0
2010-06-23 15:30:00,34.56,34.66,34.49,34.56,1003400.0,23.4002,23.4679,23.3528,23.4002,1003400.0
2010-06-24 09:30:00,34.54,34.54,34.19,34.36,616600.0,23.3866,23.3866,23.1497,23.2648,616600.0
2010-06-24 10:00:00,34.36,34.56,34.32,34.49,595100.0,23.2648,23.4002,23.2377,23.3528,595100.0
2010-06-24 10:30:00,34.49,34.53,34.32,34.38,425900.0,23.3528,23.3799,23.2377,23.2783,425900.0
2010-06-24 11:00:00,34.37,34.48,34.25,34.44,474500.0,23.2715,23.346,23.1903,23.3189,474500.0
2010-06-24 11:30:00,34.44,34.49,34.39,34.43,287800.0,23.3189,23.3528,23.2851,23.3122,287800.0
2010-06-24 12:00:00,34.44,34.54,34.44,34.49,207400.0,23.3189,23.3866,23.3189,23.3528,207400.0
2010-06-24 12:30:00,34.49,34.56,34.45,34.52,249400.0,23.3528,23.4002,23.3257,23.3731,249400.0
2010-06-24 13:00:00,34.53,34.57,34.47,34.48,217600.0,23.3799,23.4069,23.3392,23.346,217600.0
2010-06-24 13:30:00,34.49,34.61,34.48,34.59,315300.0,23.3528,23.434,23.346,23.4205,315300.0
2010-06-24 14:00:00,34.59,34.59,34.49,34.49,253000.0,23.4205,23.4205,23.3528,23.3528,253000.0
2010-06-24 14:30:00,34.5,34.5,34.31,34.42,566500.0,23.3596,23.3596,23.2309,23.3054,566500.0
2010-06-24 15:00:00,34.42,34.47,34.24,34.41,588600.0,23.3054,23.3392,23.1835,23.2986,588600.0
2010-06-24 15:30:00,34.41,34.54,34.4,34.49,1990000.0,23.2986,23.3866,23.2918,23.3528,1990000.0
2010-06-25 09:30:00,34.32,34.35,33.97,34.0,1008000.0,23.2377,23.258,23.0007,23.021,1008000.0
2010-06-25 10:00:00,34.01,34.15,33.97,34.1,728600.0,23.0278,23.1226,23.0007,23.0887,728600.0
2010-06-25 10:30:00,34.11,34.14,34.0,34.05,670800.0,23.0955,23.1158,23.021,23.0549,670800.0
2010-06-25 11:00:00,34.05,34.11,34.05,34.1,372000.0,23.0549,23.0955,23.0549,23.0887,372000.0
2010-06-25 11:30:00,34.11,34.13,34.05,34.09,418900.0,23.0955,23.109,23.0549,23.0819,418900.0
2010-06-25 12:00:00,34.09,34.19,34.04,34.18,456600.0,23.0819,23.1497,23.0481,23.1429,456600.0
2010-06-25 12:30:00,34.19,34.22,34.05,34.08,320000.0,23.1497,23.17,23.0549,23.0752,320000.0
2010-06-25 13:00:00,34.08,34.11,34.04,34.05,436600.0,23.0752,23.0955,23.0481,23.0549,436600.0
2010-06-25 13:30:00,34.05,34.06,33.98,34.01,549500.0,23.0549,23.0616,23.0075,23.0278,549500.0
2010-06-25 14:00:00,34.0,34.02,33.96,34.01,344100.0,23.021,23.0346,22.9939,23.0278,344100.0
2010-06-25 14:30:00,34.0,34.06,33.96,34.02,271100.0,23.021,23.0616,22.9939,23.0346,271100.0
2010-06-25 15:00:00,34.01,34.03,33.94,33.99,445500.0,23.0278,23.0413,22.9804,23.0142,445500.0
2010-06-25 15:30:00,33.99,34.1,33.86,33.97,2023400.0,23.0142,23.0887,22.9262,23.0007,2023400.0
2010-06-28 09:30:00,34.25,34.26,33.77,33.83,922100.0,23.1903,23.1971,22.8653,22.9059,922100.0
2010-06-28 10:00:00,33.83,34.08,33.8,34.07,565100.0,22.9059,23.0752,22.8856,23.0684,565100.0
2010-06-28 10:30:00,34.08,34.16,33.99,34.15,473600.0,23.0752,23.1293,23.0142,23.1226,473600.0
2010-06-28 11:00:00,34.16,34.2,34.14,34.18,615600.0,23.1293,23.1564,23.1158,23.1429,615600.0
2010-06-28 11:30:00,34.18,34.19,34.07,34.08,545600.0,23.1429,23.1497,23.0684,23.0752,545600.0
2010-06-28 12:00:00,34.08,34.11,34.01,34.05,544200.0,23.0752,23.0955,23.0278,23.0549,544200.0
2010-06-28 12:30:00,34.05,34.07,33.99,34.06,492500.0,23.0549,23.0684,23.0142,23.0616,492500.0
2010-06-28 13:00:00,34.07,34.07,33.96,33.98,402800.0,23.0684,23.0684,22.9939,23.0075,402800.0
2010-06-28 13:30:00,33.99,34.03,33.95,34.0,329800.0,23.0142,23.0413,22.9872,23.021,329800.0
2010-06-28 14:00:00,34.0,34.06,33.98,34.01,315000.0,23.021,23.0616,23.0075,23.0278,315000.0
2010-06-28 14:30:00,34.01,34.13,34.01,34.1,443800.0,23.0278,23.109,23.0278,23.0887,443800.0
2010-06-28 15:00:00,34.1,34.13,34.02,34.04,422400.0,23.0887,23.109,23.0346,23.0481,422400.0
2010-06-28 15:30:00,34.04,34.07,34.0,34.0,906200.0,23.0481,23.0684,23.021,23.021,906200.0
2010-06-29 09:30:00,33.61,33.73,33.52,33.6,813800.0,22.7569,22.8382,22.696,22.7502,813800.0
2010-06-29 10:00:00,33.6,33.67,33.34,33.46,739700.0,22.7502,22.7976,22.5741,22.6554,739700.0
2010-06-29 10:30:00,33.46,33.66,33.45,33.61,456400.0,22.6554,22.7908,22.6486,22.7569,456400.0
2010-06-29 11:00:00,33.62,33.73,33.58,33.69,491500.0,22.7637,22.8382,22.7366,22.8111,491500.0
2010-06-29 11:30:00,33.69,33.77,33.63,33.64,384800.0,22.8111,22.8653,22.7705,22.7773,384800.0
2010-06-29 12:00:00,33.64,33.66,33.57,33.64,364900.0,22.7773,22.7908,22.7299,22.7773,364900.0
2010-06-29 12:30:00,33.64,33.69,33.61,33.68,666000.0,22.7773,22.8111,22.7569,22.8043,666000.0
2010-06-29 13:00:00,33.68,33.72,33.62,33.67,493700.0,22.8043,22.8314,22.7637,22.7976,493700.0
2010-06-29 13:30:00,33.66,33.76,33.58,33.76,460700.0,22.7908,22.8585,22.7366,22.8585,460700.0
2010-06-29 14:00:00,33.75,33.79,33.69,33.72,343200.0,22.8517,22.8788,22.8111,22.8314,343200.0
2010-06-29 14:30:00,33.72,33.74,33.63,33.67,594600.0,22.8314,22.845,22.7705,22.7976,594600.0
2010-06-29 15:00:00,33.66,33.75,33.53,33.6,677800.0,22.7908,22.8517,22.7028,22.7502,677800.0
2010-06-29 15:30:00,33.6,33.81,33.53,33.75,1950000.0,22.7502,22.8924,22.7028,22.8517,1950000.0
2010-06-30 09:30:00,33.7,33.74,33.43,33.67,486600.0,22.8179,22.845,22.6351,22.7976,486600.0
2010-06-30 10:00:00,33.67,33.76,33.61,33.75,434900.0,22.7976,22.8585,22.7569,22.8517,434900.0
2010-06-30 10:30:00,33.74,33.88,33.74,33.84,386900.0,22.845,22.9398,22.845,22.9127,386900.0
2010-06-30 11:00:00,33.83,33.87,33.79,33.83,375100.0,22.9059,22.933,22.8788,22.9059,375100.0
2010-06-30 11:30:00,33.83,34.07,33.82,34.04,353700.0,22.9059,23.0684,22.8991,23.0481,353700.0
2010-06-30 12:00:00,34.03,34.04,33.92,33.92,203600.0,23.0413,23.0481,22.9668,22.9668,203600.0
2010-06-30 12:30:00,33.92,33.92,33.82,33.85,171200.0,22.9668,22.9668,22.8991,22.9194,171200.0
2010-06-30 13:00:00,33.85,33.97,33.85,33.96,199200.0,22.9194,23.0007,22.9194,22.9939,199200.0
2010-06-30 13:30:00,33.96,34.0,33.91,34.0,235800.0,22.9939,23.021,22.9601,23.021,235800.0
2010-06-30 14:00:00,33.99,34.02,33.82,33.84,479100.0,23.0142,23.0346,22.8991,22.9127,479100.0
2010-06-30 14:30:00,33.85,33.9,33.81,33.86,308300.0,22.9194,22.9533,22.8924,22.9262,308300.0
2010-06-30 15:00:00,33.87,33.87,33.69,33.71,783700.0,22.933,22.933,22.8111,22.8247,783700.0
2010-06-30 15:30:00,33.7,33.71,33.45,33.52,2523500.0,22.8179,22.8247,22.6486,22.696,2523500.0
2010-07-01 09:30:00,33.43,33.47,33.07,33.21,819200.0,22.6351,22.6622,22.3913,22.4861,819200.0
2010-07-01 10:00:00,33.2,33.28,33.04,33.08,685000.0,22.4793,22.5335,22.371,22.3981,685000.0
2010-07-01 10:30:00,33.09,33.13,32.96,33.08,910600.0,22.4049,22.4319,22.3168,22.3981,910600.0
2010-07-01 11:00:00,33.07,33.18,33.03,33.16,906000.0,22.3913,22.4658,22.3642,22.4523,906000.0
2010-07-01 11:30:00,33.16,33.17,33.0,33.03,445600.0,22.4523,22.459,22.3439,22.3642,445600.0
2010-07-01 12:00:00,33.02,33.04,32.94,33.04,968100.0,22.3575,22.371,22.3033,22.371,968100.0
2010-07-01 12:30:00,33.04,33.32,33.03,33.2,500300.0,22.371,22.5606,22.3642,22.4793,500300.0
2010-07-01 13:00:00,33.2,33.23,33.08,33.08,683700.0,22.4793,22.4997,22.3981,22.3981,683700.0
2010-07-01 13:30:00,33.1,33.16,32.89,32.99,770900.0,22.4116,22.4523,22.2694,22.3371,770900.0
2010-07-01 14:00:00,33.0,33.0,32.86,32.94,764200.0,22.3439,22.3439,22.2491,22.3033,764200.0
2010-07-01 14:30:00,32.95,33.02,32.82,32.89,726800.0,22.3101,22.3575,22.222,22.2694,726800.0
2010-07-01 15:00:00,32.89,33.11,32.86,32.91,864600.0,22.2694,22.4184,22.2491,22.283,864600.0
2010-07-01 15:30:00,32.92,33.14,32.89,33.11,1453800.0,22.2898,22.4387,22.2694,22.4184,1453800.0
2010-07-02 09:30:00,33.28,33.52,33.09,33.48,772000.0,22.5335,22.696,22.4049,22.6689,772000.0
2010-07-02 10:00:00,33.47,33.67,33.38,33.55,630600.0,22.6622,22.7976,22.6012,22.7163,630600.0
2010-07-02 10:30:00,33.56,33.68,33.55,33.64,488400.0,22.7231,22.8043,22.7163,22.7773,488400.0
2010-07-02 11:00:00,33.63,33.71,33.47,33.48,425800.0,22.7705,22.8247,22.6622,22.6689,425800.0
2010-07-02 11:30:00,33.48,33.49,33.32,33.44,421800.0,22.6689,22.6757,22.5606,22.6418,421800.0
2010-07-02 12:00:00,33.43,33.55,33.42,33.49,469700.0,22.6351,22.7163,22.6283,22.6757,469700.0
2010-07-02 12:30:00,33.49,33.5,33.35,33.47,386300.0,22.6757,22.6825,22.5809,22.6622,386300.0
2010-07-02 13:00:00,33.46,33.51,33.38,33.41,277600.0,22.6554,22.6892,22.6012,22.6215,277600.0
2010-07-02 13:30:00,33.41,33.58,33.4,33.57,347100.0,22.6215,22.7366,22.6148,22.7299,347100.0
2010-07-02 14:00:00,33.57,33.58,33.47,33.51,246400.0,22.7299,22.7366,22.6622,22.6892,246400.0
2010-07-02 14:30:00,33.52,33.6,33.49,33.6,274700.0,22.696,22.7502,22.6757,22.7502,274700.0
2010-07-02 15:00:00,33.59,33.79,33.58,33.77,704500.0,22.7434,22.8788,22.7366,22.8653,704500.0
2010-07-02 15:30:00,33.76,33.87,33.65,33.65,1026900.0,22.8585,22.933,22.784,22.784,1026900.0
2010-07-06 09:30:00,33.97,33.99,33.67,33.95,538400.0,23.0007,23.0142,22.7976,22.9872,538400.0
2010-07-06 10:00:00,33.95,34.05,33.86,34.02,408100.0,22.9872,23.0549,22.9262,23.0346,408100.0
2010-07-06 10:30:00,34.02,34.15,33.96,34.05,434800.0,23.0346,23.1226,22.9939,23.0549,434800.0
2010-07-06 11:00:00,34.05,34.12,33.96,33.97,371900.0,23.0549,23.1023,22.9939,23.0007,371900.0
2010-07-06 11:30:00,33.97,34.05,33.97,34.02,296400.0,23.0007,23.0549,23.0007,23.0346,296400.0
2010-07-06 12:00:00,34.02,34.1,33.97,34.02,251500.0,23.0346,23.0887,23.0007,23.0346,251500.0
2010-07-06 12:30:00,34.02,34.08,33.97,33.98,252100.0,23.0346,23.0752,23.0007,23.0075,252100.0
2010-07-06 13:00:00,33.97,34.1,33.96,34.1,245400.0,23.0007,23.0887,22.9939,23.0887,245400.0
2010-07-06 13:30:00,34.1,34.12,33.84,33.88,433100.0,23.0887,23.1023,22.9127,22.9398,433100.0
2010-07-06 14:00:00,33.88,33.91,33.75,33.9,413800.0,22.9398,22.9601,22.8517,22.9533,413800.0
2010-07-06 14:30:00,33.9,33.94,33.83,33.83,315900.0,22.9533,22.9804,22.9059,22.9059,315900.0
2010-07-06 15:00:00,33.84,33.87,33.67,33.74,518900.0,22.9127,22.933,22.7976,22.845,518900.0
2010-07-06 15:30:00,33.74,33.94,33.72,33.93,1098000.0,22.845,22.9804,22.8314,22.9736,1098000.0
2010-07-07 09:30:00,34.02,34.08,33.76,34.06,482900.0,23.0346,23.0752,22.8585,23.0616,482900.0
2010-07-07 10:00:00,34.06,34.26,34.06,34.23,486000.0,23.0616,23.1971,23.0616,23.1767,486000.0
2010-07-07 10:30:00,34.23,34.5,34.22,34.35,669900.0,23.1767,23.3596,23.17,23.258,669900.0
2010-07-07 11:00:00,34.35,34.38,34.21,34.22,450300.0,23.258,23.2783,23.1632,23.17,450300.0
2010-07-07 11:30:00,34.23,34.29,34.17,34.23,415800.0,23.1767,23.2174,23.1361,23.1767,415800.0
2010-07-07 12:00:00,34.23,34.37,34.23,34.35,327300.0,23.1767,23.2715,23.1767,23.258,327300.0
2010-07-07 12:30:00,34.35,34.38,34.3,34.37,283100.0,23.258,23.2783,23.2241,23.2715,283100.0
2010-07-07 13:00:00,34.38,34.49,34.32,34.44,251800.0,23.2783,23.3528,23.2377,23.3189,251800.0
2010-07-07 13:30:00,34.44,34.45,34.36,34.43,251600.0,23.3189,23.3257,23.2648,23.3122,251600.0
2010-07-07 14:00:00,34.43,34.47,34.38,34.39,205200.0,23.3122,23.3392,23.2783,23.2851,205200.0
2010-07-07 14:30:00,34.39,34.44,34.36,34.44,291000.0,23.2851,23.3189,23.2648,23.3189,291000.0
2010-07-07 15:00:00,34.45,34.55,34.37,34.52,432400.0,23.3257,23.3934,23.2715,23.3731,432400.0
2010-07-07 15:30:00,34.52,34.67,34.51,34.63,1268900.0,23.3731,23.4747,23.3663,23.4476,1268900.0
2010-07-08 09:30:00,34.83,34.99,34.75,34.98,714900.0,23.583,23.6913,23.5288,23.6846,714900.0
2010-07-08 10:00:00,34.98,35.05,34.94,34.99,869400.0,23.6846,23.732,23.6575,23.6913,869400.0
2010-07-08 10:30:00,34.99,35.02,34.9,34.95,464400.0,23.6913,23.7116,23.6304,23.6642,464400.0
2010-07-08 11:00:00,34.95,34.99,34.87,34.87,484600.0,23.6642,23.6913,23.6101,23.6101,484600.0
2010-07-08 11:30:00,34.86,34.99,34.85,34.98,334700.0,23.6033,23.6913,23.5965,23.6846,334700.0
2010-07-08 12:00:00,34.98,35.01,34.94,35.01,225300.0,23.6846,23.7049,23.6575,23.7049,225300.0
2010-07-08 12:30:00,35.0,35.07,34.98,35.06,286800.0,23.6981,23.7455,23.6846,23.7387,286800.0
2010-07-08 13:00:00,35.06,35.14,35.05,35.11,400200.0,23.7387,23.7929,23.732,23.7726,400200.0
2010-07-08 13:30:00,35.11,35.14,35.1,35.13,281200.0,23.7726,23.7929,23.7658,23.7861,281200.0
2010-07-08 14:00:00,35.13,35.17,35.06,35.11,450500.0,23.7861,23.8132,23.7387,23.7726,450500.0
2010-07-08 14:30:00,35.1,35.14,35.06,35.13,470400.0,23.7658,23.7929,23.7387,23.7861,470400.0
2010-07-08 15:00:00,35.12,35.13,34.99,35.07,880800.0,23.7793,23.7861,23.6913,23.7455,880800.0
2010-07-08 15:30:00,35.06,35.18,35.04,35.17,1254200.0,23.7387,23.82,23.7252,23.8132,1254200.0
2010-07-09 09:30:00,35.14,35.14,34.88,34.97,692600.0,23.7929,23.7929,23.6168,23.6778,692600.0
2010-07-09 10:00:00,34.98,35.12,34.97,35.05,392300.0,23.6846,23.7793,23.6778,23.732,392300.0
2010-07-09 10:30:00,35.06,35.06,34.92,34.93,415600.0,23.7387,23.7387,23.6439,23.6507,415600.0
2010-07-09 11:00:00,34.93,35.0,34.88,35.0,553500.0,23.6507,23.6981,23.6168,23.6981,553500.0
2010-07-09 11:30:00,35.0,35.0,34.89,34.9,341700.0,23.6981,23.6981,23.6236,23.6304,341700.0
2010-07-09 12:00:00,34.9,35.0,34.9,34.99,327000.0,23.6304,23.6981,23.6304,23.6913,327000.0
2010-07-09 12:30:00,35.0,35.0,34.97,34.97,276900.0,23.6981,23.6981,23.6778,23.6778,276900.0
2010-07-09 13:00:00,34.97,35.0,34.94,35.0,297200.0,23.6778,23.6981,23.6575,23.6981,297200.0
2010-07-09 13:30:00,35.0,35.01,34.97,34.99,364400.0,23.6981,23.7049,23.6778,23.6913,364400.0
2010-07-09 14:00:00,35.0,35.0,34.9,34.94,356400.0,23.6981,23.6981,23.6304,23.6575,356400.0
2010-07-09 14:30:00,34.94,35.12,34.93,35.1,271400.0,23.6575,23.7793,23.6507,23.7658,271400.0
2010-07-09 15:00:00,35.1,35.13,35.02,35.03,232500.0,23.7658,23.7861,23.7116,23.7184,232500.0
2010-07-09 15:30:00,35.04,35.18,35.03,35.16,573100.0,23.7252,23.82,23.7184,23.8064,573100.0
2010-07-12 09:30:00,35.1,35.19,34.96,35.12,377800.0,23.7658,23.8267,23.671,23.7793,377800.0
2010-07-12 10:00:00,35.11,35.18,35.04,35.15,369400.0,23.7726,23.82,23.7252,23.7997,369400.0
2010-07-12 10:30:00,35.14,35.14,34.99,35.03,424400.0,23.7929,23.7929,23.6913,23.7184,424400.0
2010-07-12 11:00:00,35.03,35.07,34.94,35.07,306200.0,23.7184,23.7455,23.6575,23.7455,306200.0
2010-07-12 11:30:00,35.07,35.07,35.02,35.03,152900.0,23.7455,23.7455,23.7116,23.7184,152900.0
2010-07-12 12:00:00,35.03,35.08,35.03,35.06,131200.0,23.7184,23.7523,23.7184,23.7387,131200.0
2010-07-12 12:30:00,35.05,35.1,35.05,35.06,168300.0,23.732,23.7658,23.732,23.7387,168300.0
2010-07-12 13:00:00,35.06,35.1,35.05,35.09,163400.0,23.7387,23.7658,23.732,23.759,163400.0
2010-07-12 13:30:00,35.09,35.1,35.05,35.07,174300.0,23.759,23.7658,23.732,23.7455,174300.0
2010-07-12 14:00:00,35.07,35.08,35.03,35.05,145400.0,23.7455,23.7523,23.7184,23.732,145400.0
2010-07-12 14:30:00,35.05,35.08,35.03,35.05,249500.0,23.732,23.7523,23.7184,23.732,249500.0
2010-07-12 15:00:00,35.05,35.11,35.0,35.1,416400.0,23.732,23.7726,23.6981,23.7658,416400.0
2010-07-12 15:30:00,35.1,35.15,35.04,35.13,745500.0,23.7658,23.7997,23.7252,23.7861,745500.0
2010-07-13 09:30:00,35.27,35.5,35.27,35.4,765400.0,23.8809,24.0366,23.8809,23.9689,765400.0
2010-07-13 10:00:00,35.41,35.55,35.4,35.44,533500.0,23.9757,24.0705,23.9689,23.996,533500.0
2010-07-13 10:30:00,35.44,35.49,35.41,35.44,368300.0,23.996,24.0299,23.9757,23.996,368300.0
2010-07-13 11:00:00,35.45,35.52,35.42,35.5,439100.0,24.0028,24.0502,23.9825,24.0366,439100.0
2010-07-13 11:30:00,35.5,35.6,35.49,35.53,369300.0,24.0366,24.1044,24.0299,24.057,369300.0
2010-07-13 12:00:00,35.53,35.55,35.46,35.47,491300.0,24.057,24.0705,24.0096,24.0163,491300.0
2010-07-13 12:30:00,35.47,35.49,35.29,35.29,622000.0,24.0163,24.0299,23.8945,23.8945,622000.0
2010-07-13 13:00:00,35.3,35.32,35.21,35.25,512100.0,23.9012,23.9148,23.8403,23.8674,512100.0
2010-07-13 13:30:00,35.25,35.28,35.19,35.24,363100.0,23.8674,23.8877,23.8267,23.8606,363100.0
2010-07-13 14:00:00,35.24,35.31,35.21,35.24,507900.0,23.8606,23.908,23.8403,23.8606,507900.0
2010-07-13 14:30:00,35.24,35.28,35.2,35.22,347100.0,23.8606,23.8877,23.8335,23.8471,347100.0
2010-07-13 15:00:00,35.23,35.24,35.18,35.2,638700.0,23.8538,23.8606,23.82,23.8335,638700.0
2010-07-13 15:30:00,35.2,35.32,35.17,35.2,1170100.0,23.8335,23.9148,23.8132,23.8335,1170100.0
2010-07-14 09:30:00,35.15,35.2,34.75,34.76,774900.0,23.7997,23.8335,23.5288,23.5356,774900.0
2010-07-14 10:00:00,34.77,34.91,34.7,34.9,729200.0,23.5424,23.6372,23.495,23.6304,729200.0
2010-07-14 10:30:00,34.9,34.99,34.89,34.99,425800.0,23.6304,23.6913,23.6236,23.6913,425800.0
2010-07-14 11:00:00,34.99,35.01,34.95,35.01,559000.0,23.6913,23.7049,23.6642,23.7049,559000.0
2010-07-14 11:30:00,35.0,35.05,34.98,34.98,483700.0,23.6981,23.732,23.6846,23.6846,483700.0
2010-07-14 12:00:00,34.99,35.0,34.92,34.92,260500.0,23.6913,23.6981,23.6439,23.6439,260500.0
2010-07-14 12:30:00,34.92,34.97,34.9,34.92,458900.0,23.6439,23.6778,23.6304,23.6439,458900.0
2010-07-14 13:00:00,34.91,34.92,34.88,34.91,222600.0,23.6372,23.6439,23.6168,23.6372,222600.0
2010-07-14 13:30:00,34.9,34.95,34.85,34.92,402000.0,23.6304,23.6642,23.5965,23.6439,402000.0
2010-07-14 14:00:00,34.92,34.92,34.75,34.77,561500.0,23.6439,23.6439,23.5288,23.5424,561500.0
2010-07-14 14:30:00,34.77,34.85,34.73,34.8,617300.0,23.5424,23.5965,23.5153,23.5627,617300.0
2010-07-14 15:00:00,34.8,34.86,34.76,34.85,810500.0,23.5627,23.6033,23.5356,23.5965,810500.0
2010-07-14 15:30:00,34.87,34.9,34.77,34.8,3058200.0,23.6101,23.6304,23.5424,23.5627,3058200.0
2010-07-15 09:30:00,34.86,35.06,34.76,34.78,882300.0,23.6033,23.7387,23.5356,23.5491,882300.0
2010-07-15 10:00:00,34.78,34.81,34.65,34.77,637300.0,23.5491,23.5695,23.4611,23.5424,637300.0
2010-07-15 10:30:00,34.76,34.77,34.62,34.69,538100.0,23.5356,23.5424,23.4408,23.4882,538100.0
2010-07-15 11:00:00,34.7,34.77,34.63,34.74,304700.0,23.495,23.5424,23.4476,23.5221,304700.0
2010-07-15 11:30:00,34.75,34.9,34.73,34.82,258200.0,23.5288,23.6304,23.5153,23.5762,258200.0
2010-07-15 12:00:00,34.82,34.9,34.81,34.89,208200.0,23.5762,23.6304,23.5695,23.6236,208200.0
2010-07-15 12:30:00,34.88,34.97,34.87,34.96,231900.0,23.6168,23.6778,23.6101,23.671,231900.0
2010-07-15 13:00:00,34.96,35.12,34.96,35.07,309800.0,23.671,23.7793,23.671,23.7455,309800.0
2010-07-15 13:30:00,35.08,35.1,35.0,35.06,229100.0,23.7523,23.7658,23.6981,23.7387,229100.0
2010-07-15 14:00:00,35.05,35.1,35.01,35.04,367300.0,23.732,23.7658,23.7049,23.7252,367300.0
2010-07-15 14:30:00,35.05,35.07,34.97,35.0,362400.0,23.732,23.7455,23.6778,23.6981,362400.0
2010-07-15 15:00:00,35.01,35.03,34.89,35.03,487000.0,23.7049,23.7184,23.6236,23.7184,487000.0
2010-07-15 15:30:00,35.03,35.24,35.0,35.15,1353400.0,23.7184,23.8606,23.6981,23.7997,1353400.0
2010-07-16 09:30:00,35.08,35.12,34.87,34.97,1473000.0,23.7523,23.7793,23.6101,23.6778,1473000.0
2010-07-16 10:00:00,34.96,35.07,34.85,35.06,435800.0,23.671,23.7455,23.5965,23.7387,435800.0
2010-07-16 10:30:00,35.07,35.07,34.93,35.06,388100.0,23.7455,23.7455,23.6507,23.7387,388100.0
2010-07-16 11:00:00,35.07,35.07,34.89,34.97,528400.0,23.7455,23.7455,23.6236,23.6778,528400.0
2010-07-16 11:30:00,34.97,34.97,34.79,34.8,300700.0,23.6778,23.6778,23.5559,23.5627,300700.0
2010-07-16 12:00:00,34.8,34.82,34.67,34.75,219700.0,23.5627,23.5762,23.4747,23.5288,219700.0
2010-07-16 12:30:00,34.75,34.81,34.73,34.74,332200.0,23.5288,23.5695,23.5153,23.5221,332200.0
2010-07-16 13:00:00,34.74,34.76,34.67,34.7,584900.0,23.5221,23.5356,23.4747,23.495,584900.0
2010-07-16 13:30:00,34.7,34.72,34.59,34.67,520500.0,23.495,23.5085,23.4205,23.4747,520500.0
2010-07-16 14:00:00,34.67,34.77,34.66,34.72,215100.0,23.4747,23.5424,23.4679,23.5085,215100.0
2010-07-16 14:30:00,34.72,34.74,34.66,34.67,569600.0,23.5085,23.5221,23.4679,23.4747,569600.0
2010-07-16 15:00:00,34.67,34.71,34.58,34.62,544900.0,23.4747,23.5017,23.4137,23.4408,544900.0
2010-07-16 15:30:00,34.62,34.72,34.61,34.64,1067200.0,23.4408,23.5085,23.434,23.4543,1067200.0
2010-07-19 09:30:00,34.76,35.05,34.76,35.01,470500.0,23.5356,23.732,23.5356,23.7049,470500.0
2010-07-19 10:00:00,35.0,35.08,34.82,34.82,527500.0,23.6981,23.7523,23.5762,23.5762,527500.0
2010-07-19 10:30:00,34.81,34.91,34.78,34.86,295600.0,23.5695,23.6372,23.5491,23.6033,295600.0
2010-07-19 11:00:00,34.86,34.86,34.8,34.83,219000.0,23.6033,23.6033,23.5627,23.583,219000.0
2010-07-19 11:30:00,34.82,35.01,34.8,34.97,438600.0,23.5762,23.7049,23.5627,23.6778,438600.0
2010-07-19 12:00:00,34.98,35.0,34.9,34.95,438700.0,23.6846,23.6981,23.6304,23.6642,438700.0
2010-07-19 12:30:00,34.95,35.03,34.93,34.96,187800.0,23.6642,23.7184,23.6507,23.671,187800.0
2010-07-19 13:00:00,34.97,34.97,34.9,34.92,211500.0,23.6778,23.6778,23.6304,23.6439,211500.0
2010-07-19 13:30:00,34.92,34.98,34.91,34.91,309200.0,23.6439,23.6846,23.6372,23.6372,309200.0
2010-07-19 14:00:00,34.91,35.0,34.91,34.99,159600.0,23.6372,23.6981,23.6372,23.6913,159600.0
2010-07-19 14:30:00,34.99,35.07,34.96,34.99,281500.0,23.6913,23.7455,23.671,23.6913,281500.0
2010-07-19 15:00:00,35.0,35.08,34.98,34.99,259600.0,23.6981,23.7523,23.6846,23.6913,259600.0
2010-07-19 15:30:00,34.99,35.03,34.95,35.0,644300.0,23.6913,23.7184,23.6642,23.6981,644300.0
2010-07-20 09:30:00,34.77,34.77,34.45,34.69,559100.0,23.5424,23.5424,23.3257,23.4882,559100.0
2010-07-20 10:00:00,34.69,34.8,34.59,34.77,373100.0,23.4882,23.5627,23.4205,23.5424,373100.0
2010-07-20 10:30:00,34.77,34.77,34.62,34.64,345800.0,23.5424,23.5424,23.4408,23.4543,345800.0
2010-07-20 11:00:00,34.63,34.74,34.62,34.68,312100.0,23.4476,23.5221,23.4408,23.4814,312100.0
2010-07-20 11:30:00,34.69,34.77,34.67,34.75,210100.0,23.4882,23.5424,23.4747,23.5288,210100.0
2010-07-20 12:00:00,34.74,34.82,34.73,34.81,214300.0,23.5221,23.5762,23.5153,23.5695,214300.0
2010-07-20 12:30:00,34.81,34.92,34.8,34.9,316700.0,23.5695,23.6439,23.5627,23.6304,316700.0
2010-07-20 13:00:00,34.9,34.98,34.89,34.95,313900.0,23.6304,23.6846,23.6236,23.6642,313900.0
2010-07-20 13:30:00,34.95,35.19,34.92,35.17,510100.0,23.6642,23.8267,23.6439,23.8132,510100.0
2010-07-20 14:00:00,35.17,35.17,34.99,35.05,458900.0,23.8132,23.8132,23.6913,23.732,458900.0
2010-07-20 14:30:00,35.06,35.08,34.97,34.97,426400.0,23.7387,23.7523,23.6778,23.6778,426400.0
2010-07-20 15:00:00,34.97,35.16,34.94,35.15,675800.0,23.6778,23.8064,23.6575,23.7997,675800.0
2010-07-20 15:30:00,35.15,35.31,35.15,35.3,1686400.0,23.7997,23.908,23.7997,23.9012,1686400.0
2010-07-21 09:30:00,35.43,35.43,35.0,35.09,477200.0,23.9892,23.9892,23.6981,23.759,477200.0
2010-07-21 10:00:00,35.1,35.25,35.06,35.21,366600.0,23.7658,23.8674,23.7387,23.8403,366600.0
2010-07-21 10:30:00,35.21,35.22,35.0,35.05,382000.0,23.8403,23.8471,23.6981,23.732,382000.0
2010-07-21 11:00:00,35.05,35.11,35.0,35.11,522600.0,23.732,23.7726,23.6981,23.7726,522600.0
2010-07-21 11:30:00,35.11,35.17,35.08,35.15,272100.0,23.7726,23.8132,23.7523,23.7997,272100.0
2010-07-21 12:00:00,35.15,35.33,35.14,35.19,293100.0,23.7997,23.9215,23.7929,23.8267,293100.0
2010-07-21 12:30:00,35.18,35.24,35.12,35.15,206100.0,23.82,23.8606,23.7793,23.7997,206100.0
2010-07-21 13:00:00,35.14,35.29,35.14,35.24,222900.0,23.7929,23.8945,23.7929,23.8606,222900.0
2010-07-21 13:30:00,35.24,35.31,35.21,35.24,275400.0,23.8606,23.908,23.8403,23.8606,275400.0
2010-07-21 14:00:00,35.24,35.25,34.82,34.96,830100.0,23.8606,23.8674,23.5762,23.671,830100.0
2010-07-21 14:30:00,34.96,34.96,34.72,34.73,461400.0,23.671,23.671,23.5085,23.5153,461400.0
2010-07-21 15:00:00,34.72,34.92,34.72,34.84,461500.0,23.5085,23.6439,23.5085,23.5898,461500.0
2010-07-21 15:30:00,34.84,35.03,34.83,34.95,1564800.0,23.5898,23.7184,23.583,23.6642,1564800.0
2010-07-22 09:30:00,35.85,35.85,35.21,35.28,1361200.0,24.2736,24.2736,23.8403,23.8877,1361200.0
2010-07-22 10:00:00,35.28,35.5,35.09,35.17,890400.0,23.8877,24.0366,23.759,23.8132,890400.0
2010-07-22 10:30:00,35.18,35.24,35.02,35.19,862100.0,23.82,23.8606,23.7116,23.8267,862100.0
2010-07-22 11:00:00,35.19,35.34,35.13,35.29,597300.0,23.8267,23.9283,23.7861,23.8945,597300.0
2010-07-22 11:30:00,35.29,35.37,35.17,35.18,513200.0,23.8945,23.9486,23.8132,23.82,513200.0
2010-07-22 12:00:00,35.18,35.3,35.16,35.17,330000.0,23.82,23.9012,23.8064,23.8132,330000.0
2010-07-22 12:30:00,35.17,35.27,35.07,35.24,355000.0,23.8132,23.8809,23.7455,23.8606,355000.0
2010-07-22 13:00:00,35.23,35.24,35.1,35.11,385800.0,23.8538,23.8606,23.7658,23.7726,385800.0
2010-07-22 13:30:00,35.11,35.17,35.08,35.09,250200.0,23.7726,23.8132,23.7523,23.759,250200.0
2010-07-22 14:00:00,35.09,35.26,35.08,35.26,425400.0,23.759,23.8741,23.7523,23.8741,425400.0
2010-07-22 14:30:00,35.27,35.27,35.13,35.24,354100.0,23.8809,23.8809,23.7861,23.8606,354100.0
2010-07-22 15:00:00,35.24,35.24,35.13,35.13,403500.0,23.8606,23.8606,23.7861,23.7861,403500.0
2010-07-22 15:30:00,35.14,35.19,35.0,35.15,1149500.0,23.7929,23.8267,23.6981,23.7997,1149500.0
2010-07-23 09:30:00,35.22,35.24,34.96,35.03,342600.0,23.8471,23.8606,23.671,23.7184,342600.0
2010-07-23 10:00:00,35.03,35.11,35.0,35.09,330500.0,23.7184,23.7726,23.6981,23.759,330500.0
2010-07-23 10:30:00,35.09,35.17,35.01,35.09,353300.0,23.759,23.8132,23.7049,23.759,353300.0
2010-07-23 11:00:00,35.09,35.14,35.0,35.05,295000.0,23.759,23.7929,23.6981,23.732,295000.0
2010-07-23 11:30:00,35.05,35.14,34.96,34.98,245500.0,23.732,23.7929,23.671,23.6846,245500.0
2010-07-23 12:00:00,34.99,35.1,34.76,34.78,997000.0,23.6913,23.7658,23.5356,23.5491,997000.0
2010-07-23 12:30:00,34.78,34.78,34.57,34.75,538800.0,23.5491,23.5491,23.4069,23.5288,538800.0
2010-07-23 13:00:00,34.75,35.02,34.72,34.94,649300.0,23.5288,23.7116,23.5085,23.6575,649300.0
2010-07-23 13:30:00,34.95,35.0,34.89,34.94,290700.0,23.6642,23.6981,23.6236,23.6575,290700.0
2010-07-23 14:00:00,34.95,35.0,34.92,34.96,337700.0,23.6642,23.6981,23.6439,23.671,337700.0
2010-07-23 14:30:00,34.96,35.1,34.92,35.05,299500.0,23.671,23.7658,23.6439,23.732,299500.0
2010-07-23 15:00:00,35.05,35.09,34.96,35.07,343700.0,23.732,23.759,23.671,23.7455,343700.0
2010-07-23 15:30:00,35.06,35.17,35.0,35.16,874400.0,23.7387,23.8132,23.6981,23.8064,874400.0
2010-07-26 09:30:00,35.2,35.4,35.17,35.36,406200.0,23.8335,23.9689,23.8132,23.9418,406200.0
2010-07-26 10:00:00,35.36,35.52,35.36,35.44,503700.0,23.9418,24.0502,23.9418,23.996,503700.0
2010-07-26 10:30:00,35.44,35.47,35.36,35.42,284200.0,23.996,24.0163,23.9418,23.9825,284200.0
2010-07-26 11:00:00,35.42,35.43,35.32,35.38,316500.0,23.9825,23.9892,23.9148,23.9554,316500.0
2010-07-26 11:30:00,35.38,35.44,35.31,35.42,258800.0,23.9554,23.996,23.908,23.9825,258800.0
2010-07-26 12:00:00,35.42,35.43,35.32,35.35,222800.0,23.9825,23.9892,23.9148,23.9351,222800.0
2010-07-26 12:30:00,35.34,35.35,35.25,35.32,216000.0,23.9283,23.9351,23.8674,23.9148,216000.0
2010-07-26 13:00:00,35.32,35.36,35.31,35.33,233500.0,23.9148,23.9418,23.908,23.9215,233500.0
2010-07-26 13:30:00,35.33,35.33,35.23,35.28,182300.0,23.9215,23.9215,23.8538,23.8877,182300.0
2010-07-26 14:00:00,35.28,35.3,35.21,35.21,159500.0,23.8877,23.9012,23.8403,23.8403,159500.0
2010-07-26 14:30:00,35.21,35.29,35.2,35.29,240400.0,23.8403,23.8945,23.8335,23.8945,240400.0
2010-07-26 15:00:00,35.29,35.34,35.28,35.29,500400.0,23.8945,23.9283,23.8877,23.8945,500400.0
2010-07-26 15:30:00,35.28,35.44,35.28,35.42,873200.0,23.8877,23.996,23.8877,23.9825,873200.0
2010-07-27 09:30:00,35.63,35.63,35.28,35.34,685200.0,24.1247,24.1247,23.8877,23.9283,685200.0
2010-07-27 10:00:00,35.34,35.49,35.26,35.37,778400.0,23.9283,24.0299,23.8741,23.9486,778400.0
2010-07-27 10:30:00,35.38,35.46,35.25,35.46,335600.0,23.9554,24.0096,23.8674,24.0096,335600.0
2010-07-27 11:00:00,35.46,35.47,35.25,35.34,316800.0,24.0096,24.0163,23.8674,23.9283,316800.0
2010-07-27 11:30:00,35.34,35.47,35.31,35.42,266400.0,23.9283,24.0163,23.908,23.9825,266400.0
2010-07-27 12:00:00,35.41,35.59,35.37,35.56,408400.0,23.9757,24.0976,23.9486,24.0773,408400.0
2010-07-27 12:30:00,35.56,35.6,35.49,35.59,280100.0,24.0773,24.1044,24.0299,24.0976,280100.0
2010-07-27 13:00:00,35.59,35.68,35.58,35.63,330700.0,24.0976,24.1585,24.0908,24.1247,330700.0
2010-07-27 13:30:00,35.63,35.64,35.58,35.6,583800.0,24.1247,24.1314,24.0908,24.1044,583800.0
2010-07-27 14:00:00,35.6,35.71,35.59,35.69,565300.0,24.1044,24.1788,24.0976,24.1653,565300.0
2010-07-27 14:30:00,35.69,35.8,35.69,35.79,1333700.0,24.1653,24.2398,24.1653,24.233,1333700.0
2010-07-27 15:00:00,35.79,35.95,35.79,35.95,824600.0,24.233,24.3413,24.233,24.3413,824600.0
2010-07-27 15:30:00,35.95,36.13,35.91,36.11,3274400.0,24.3413,24.4632,24.3142,24.4497,3274400.0
2010-07-28 09:30:00,36.02,36.14,35.9,35.94,933600.0,24.3887,24.47,24.3075,24.3346,933600.0
2010-07-28 10:00:00,35.94,36.1,35.93,36.1,699300.0,24.3346,24.4429,24.3278,24.4429,699300.0
2010-07-28 10:30:00,36.09,36.2,36.01,36.06,643600.0,24.4361,24.5106,24.382,24.4158,643600.0
2010-07-28 11:00:00,36.06,36.09,35.66,35.69,2678800.0,24.4158,24.4361,24.145,24.1653,2678800.0
2010-07-28 11:30:00,35.69,35.7,35.53,35.58,704900.0,24.1653,24.1721,24.057,24.0908,704900.0
2010-07-28 12:00:00,35.58,35.68,35.58,35.61,392300.0,24.0908,24.1585,24.0908,24.1111,392300.0
2010-07-28 12:30:00,35.61,35.79,35.6,35.78,396600.0,24.1111,24.233,24.1044,24.2262,396600.0
2010-07-28 13:00:00,35.78,35.85,35.72,35.78,489000.0,24.2262,24.2736,24.1856,24.2262,489000.0
2010-07-28 13:30:00,35.78,35.79,35.7,35.75,539400.0,24.2262,24.233,24.1721,24.2059,539400.0
2010-07-28 14:00:00,35.75,35.78,35.63,35.73,430400.0,24.2059,24.2262,24.1247,24.1924,430400.0
2010-07-28 14:30:00,35.73,35.77,35.6,35.61,365800.0,24.1924,24.2195,24.1044,24.1111,365800.0
2010-07-28 15:00:00,35.6,35.64,35.53,35.63,415300.0,24.1044,24.1314,24.057,24.1247,415300.0
2010-07-28 15:30:00,35.63,35.69,35.6,35.65,1081400.0,24.1247,24.1653,24.1044,24.1382,1081400.0
2010-07-29 09:30:00,35.76,35.99,35.72,35.75,622700.0,24.2127,24.3684,24.1856,24.2059,622700.0
2010-07-29 10:00:00,35.76,35.79,35.58,35.63,362300.0,24.2127,24.233,24.0908,24.1247,362300.0
2010-07-29 10:30:00,35.62,35.72,35.59,35.69,302100.0,24.1179,24.1856,24.0976,24.1653,302100.0
2010-07-29 11:00:00,35.68,35.7,35.33,35.34,646900.0,24.1585,24.1721,23.9215,23.9283,646900.0
2010-07-29 11:30:00,35.34,35.39,35.26,35.35,525100.0,23.9283,23.9622,23.8741,23.9351,525100.0
2010-07-29 12:00:00,35.34,35.35,35.2,35.33,442900.0,23.9283,23.9351,23.8335,23.9215,442900.0
2010-07-29 12:30:00,35.33,35.33,35.2,35.29,212900.0,23.9215,23.9215,23.8335,23.8945,212900.0
2010-07-29 13:00:00,35.27,35.32,35.26,35.31,210100.0,23.8809,23.9148,23.8741,23.908,210100.0
2010-07-29 13:30:00,35.3,35.38,35.3,35.35,288900.0,23.9012,23.9554,23.9012,23.9351,288900.0
2010-07-29 14:00:00,35.36,35.37,35.29,35.37,426400.0,23.9418,23.9486,23.8945,23.9486,426400.0
2010-07-29 14:30:00,35.37,35.45,35.3,35.44,699200.0,23.9486,24.0028,23.9012,23.996,699200.0
2010-07-29 15:00:00,35.44,35.55,35.4,35.54,389800.0,23.996,24.0705,23.9689,24.0637,389800.0
2010-07-29 15:30:00,35.54,35.56,35.44,35.47,1149300.0,24.0637,24.0773,23.996,24.0163,1149300.0
2010-07-30 09:30:00,35.26,35.38,35.05,35.3,706000.0,23.8741,23.9554,23.732,23.9012,706000.0
2010-07-30 10:00:00,35.3,35.45,35.24,35.43,526200.0,23.9012,24.0028,23.8606,23.9892,526200.0
2010-07-30 10:30:00,35.44,35.82,35.44,35.61,851400.0,23.996,24.2533,23.996,24.1111,851400.0
2010-07-30 11:00:00,35.62,35.63,35.43,35.43,237300.0,24.1179,24.1247,23.9892,23.9892,237300.0
2010-07-30 11:30:00,35.43,35.5,35.41,35.5,258800.0,23.9892,24.0366,23.9757,24.0366,258800.0
2010-07-30 12:00:00,35.5,35.51,35.44,35.46,264200.0,24.0366,24.0434,23.996,24.0096,264200.0
2010-07-30 12:30:00,35.46,35.5,35.44,35.47,194700.0,24.0096,24.0366,23.996,24.0163,194700.0
2010-07-30 13:00:00,35.46,35.49,35.4,35.4,302700.0,24.0096,24.0299,23.9689,23.9689,302700.0
2010-07-30 13:30:00,35.4,35.46,35.39,35.39,236900.0,23.9689,24.0096,23.9622,23.9622,236900.0
2010-07-30 14:00:00,35.39,35.46,35.37,35.42,325800.0,23.9622,24.0096,23.9486,23.9825,325800.0
2010-07-30 14:30:00,35.43,35.49,35.38,35.44,384900.0,23.9892,24.0299,23.9554,23.996,384900.0
2010-07-30 15:00:00,35.44,35.76,35.44,35.73,961700.0,23.996,24.2127,23.996,24.1924,961700.0
2010-07-30 15:30:00,35.73,35.74,35.61,35.61,1639200.0,24.1924,24.1991,24.1111,24.1111,1639200.0
2010-08-02 09:30:00,35.84,36.09,35.75,36.08,846400.0,24.2669,24.4361,24.2059,24.4294,846400.0
2010-08-02 10:00:00,36.07,36.23,36.0,36.23,694400.0,24.4226,24.5309,24.3752,24.5309,694400.0
2010-08-02 10:30:00,36.22,36.25,36.13,36.15,406000.0,24.5241,24.5445,24.4632,24.4767,406000.0
2010-08-02 11:00:00,36.15,36.2,36.1,36.11,445200.0,24.4767,24.5106,24.4429,24.4497,445200.0
2010-08-02 11:30:00,36.11,36.25,36.1,36.25,305700.0,24.4497,24.5445,24.4429,24.5445,305700.0
2010-08-02 12:00:00,36.24,36.25,36.12,36.12,308000.0,24.5377,24.5445,24.4564,24.4564,308000.0
2010-08-02 12:30:00,36.12,36.14,36.07,36.12,234300.0,24.4564,24.47,24.4226,24.4564,234300.0
2010-08-02 13:00:00,36.11,36.17,36.09,36.1,343600.0,24.4497,24.4903,24.4361,24.4429,343600.0
2010-08-02 13:30:00,36.11,36.19,36.08,36.13,240100.0,24.4497,24.5038,24.4294,24.4632,240100.0
2010-08-02 14:00:00,36.13,36.2,36.12,36.15,270400.0,24.4632,24.5106,24.4564,24.4767,270400.0
2010-08-02 14:30:00,36.16,36.33,36.15,36.31,466500.0,24.4835,24.5986,24.4767,24.5851,466500.0
2010-08-02 15:00:00,36.32,36.38,36.28,36.35,556100.0,24.5919,24.6325,24.5648,24.6122,556100.0
2010-08-02 15:30:00,36.34,36.39,36.29,36.35,1275900.0,24.6054,24.6393,24.5715,24.6122,1275900.0
2010-08-03 09:30:00,36.43,36.49,36.28,36.4,643400.0,24.6663,24.707,24.5648,24.646,643400.0
2010-08-03 10:00:00,36.39,36.5,36.32,36.48,460600.0,24.6393,24.7137,24.5919,24.7002,460600.0
2010-08-03 10:30:00,36.49,36.5,36.42,36.49,657300.0,24.707,24.7137,24.6596,24.707,657300.0
2010-08-03 11:00:00,36.49,36.65,36.46,36.56,408700.0,24.707,24.8153,24.6866,24.7544,408700.0
2010-08-03 11:30:00,36.57,36.66,36.56,36.62,384200.0,24.7611,24.8221,24.7544,24.795,384200.0
2010-08-03 12:00:00,36.62,36.64,36.47,36.49,308200.0,24.795,24.8085,24.6934,24.707,308200.0
2010-08-03 12:30:00,36.49,36.58,36.44,36.55,320600.0,24.707,24.7679,24.6731,24.7476,320600.0
2010-08-03 13:00:00,36.56,36.58,36.45,36.55,247800.0,24.7544,24.7679,24.6799,24.7476,247800.0
2010-08-03 13:30:00,36.56,36.64,36.55,36.63,215800.0,24.7544,24.8085,24.7476,24.8018,215800.0
2010-08-03 14:00:00,36.63,36.64,36.54,36.59,219400.0,24.8018,24.8085,24.7408,24.7747,219400.0
2010-08-03 14:30:00,36.59,36.6,36.52,36.58,305800.0,24.7747,24.7814,24.7273,24.7679,305800.0
2010-08-03 15:00:00,36.58,36.6,36.54,36.58,413500.0,24.7679,24.7814,24.7408,24.7679,413500.0
2010-08-03 15:30:00,36.59,36.6,36.5,36.58,1070300.0,24.7747,24.7814,24.7137,24.7679,1070300.0
2010-08-04 09:30:00,36.47,36.47,36.22,36.42,819400.0,24.6934,24.6934,24.5241,24.6596,819400.0
2010-08-04 10:00:00,36.43,36.56,36.31,36.31,684600.0,24.6663,24.7544,24.5851,24.5851,684600.0
2010-08-04 10:30:00,36.32,36.41,36.23,36.4,550100.0,24.5919,24.6528,24.5309,24.646,550100.0
2010-08-04 11:00:00,36.4,36.49,36.39,36.45,266400.0,24.646,24.707,24.6393,24.6799,266400.0
2010-08-04 11:30:00,36.46,36.64,36.45,36.6,506900.0,24.6866,24.8085,24.6799,24.7814,506900.0
2010-08-04 12:00:00,36.59,36.74,36.59,36.66,298900.0,24.7747,24.8762,24.7747,24.8221,298900.0
2010-08-04 12:30:00,36.65,36.73,36.61,36.71,296400.0,24.8153,24.8695,24.7882,24.8559,296400.0
2010-08-04 13:00:00,36.71,36.72,36.63,36.66,230200.0,24.8559,24.8627,24.8018,24.8221,230200.0
2010-08-04 13:30:00,36.66,36.71,36.63,36.66,260900.0,24.8221,24.8559,24.8018,24.8221,260900.0
2010-08-04 14:00:00,36.67,36.75,36.66,36.75,324100.0,24.8288,24.883,24.8221,24.883,324100.0
2010-08-04 14:30:00,36.74,36.81,36.74,36.79,438800.0,24.8762,24.9236,24.8762,24.9101,438800.0
2010-08-04 15:00:00,36.79,36.82,36.73,36.81,397300.0,24.9101,24.9304,24.8695,24.9236,397300.0
2010-08-04 15:30:00,36.81,36.82,36.73,36.79,942100.0,24.9236,24.9304,24.8695,24.9101,942100.0
2010-08-05 09:30:00,36.59,36.8,36.46,36.74,484600.0,24.7747,24.9169,24.6866,24.8762,484600.0
2010-08-05 10:00:00,36.75,36.84,36.68,36.82,182100.0,24.883,24.9439,24.8356,24.9304,182100.0
2010-08-05 10:30:00,36.83,36.83,36.75,36.77,224300.0,24.9372,24.9372,24.883,24.8965,224300.0
2010-08-05 11:00:00,36.76,36.85,36.72,36.81,206100.0,24.8898,24.9507,24.8627,24.9236,206100.0
2010-08-05 11:30:00,36.81,36.87,36.79,36.81,187900.0,24.9236,24.9643,24.9101,24.9236,187900.0
2010-08-05 12:00:00,36.82,36.87,36.81,36.81,185700.0,24.9304,24.9643,24.9236,24.9236,185700.0
2010-08-05 12:30:00,36.82,36.83,36.77,36.78,148200.0,24.9304,24.9372,24.8965,24.9033,148200.0
2010-08-05 13:00:00,36.79,36.86,36.79,36.85,148800.0,24.9101,24.9575,24.9101,24.9507,148800.0
2010-08-05 13:30:00,36.85,36.87,36.84,36.86,229700.0,24.9507,24.9643,24.9439,24.9575,229700.0
2010-08-05 14:00:00,36.86,36.87,36.77,36.79,232300.0,24.9575,24.9643,24.8965,24.9101,232300.0
2010-08-05 14:30:00,36.8,36.85,36.77,36.83,241000.0,24.9169,24.9507,24.8965,24.9372,241000.0
2010-08-05 15:00:00,36.84,36.88,36.81,36.82,241200.0,24.9439,24.971,24.9236,24.9304,241200.0
2010-08-05 15:30:00,36.81,36.86,36.78,36.86,672600.0,24.9236,24.9575,24.9033,24.9575,672600.0
2010-08-06 09:30:00,36.6,36.79,36.56,36.75,421300.0,24.7814,24.9101,24.7544,24.883,421300.0
2010-08-06 10:00:00,36.75,36.8,36.69,36.69,416100.0,24.883,24.9169,24.8424,24.8424,416100.0
2010-08-06 10:30:00,36.7,36.76,36.39,36.47,474600.0,24.8491,24.8898,24.6393,24.6934,474600.0
2010-08-06 11:00:00,36.46,36.58,36.44,36.58,383900.0,24.6866,24.7679,24.6731,24.7679,383900.0
2010-08-06 11:30:00,36.57,36.61,36.53,36.53,311100.0,24.7611,24.7882,24.734,24.734,311100.0
2010-08-06 12:00:00,36.53,36.63,36.5,36.53,237400.0,24.734,24.8018,24.7137,24.734,237400.0
2010-08-06 12:30:00,36.53,36.56,36.52,36.54,281300.0,24.734,24.7544,24.7273,24.7408,281300.0
2010-08-06 13:00:00,36.54,36.63,36.52,36.6,193200.0,24.7408,24.8018,24.7273,24.7814,193200.0
2010-08-06 13:30:00,36.59,36.7,36.55,36.65,177200.0,24.7747,24.8491,24.7476,24.8153,177200.0
2010-08-06 14:00:00,36.66,36.71,36.63,36.69,187200.0,24.8221,24.8559,24.8018,24.8424,187200.0
2010-08-06 14:30:00,36.69,36.87,36.68,36.83,292000.0,24.8424,24.9643,24.8356,24.9372,292000.0
2010-08-06 15:00:00,36.83,36.89,36.78,36.82,390000.0,24.9372,24.9778,24.9033,24.9304,390000.0
2010-08-06 15:30:00,36.82,36.89,36.8,36.86,720800.0,24.9304,24.9778,24.9169,24.9575,720800.0
2010-08-09 09:30:00,36.98,37.0,36.89,36.97,544900.0,25.0387,25.0523,24.9778,25.032,544900.0
2010-08-09 10:00:00,36.97,36.99,36.87,36.88,547100.0,25.032,25.0455,24.9643,24.971,547100.0
2010-08-09 10:30:00,36.89,36.93,36.89,36.9,332000.0,24.9778,25.0049,24.9778,24.9846,332000.0
2010-08-09 11:00:00,36.9,36.99,36.89,36.96,336800.0,24.9846,25.0455,24.9778,25.0252,336800.0
2010-08-09 11:30:00,36.96,37.0,36.95,36.99,309500.0,25.0252,25.0523,25.0184,25.0455,309500.0
2010-08-09 12:00:00,36.99,37.01,36.94,36.97,347600.0,25.0455,25.059,25.0116,25.032,347600.0
2010-08-09 12:30:00,36.98,37.0,36.91,36.95,372800.0,25.0387,25.0523,24.9913,25.0184,372800.0
2010-08-09 13:00:00,36.95,36.98,36.93,36.95,222200.0,25.0184,25.0387,25.0049,25.0184,222200.0
2010-08-09 13:30:00,36.95,36.99,36.92,36.95,322700.0,25.0184,25.0455,24.9981,25.0184,322700.0
2010-08-09 14:00:00,36.95,36.96,36.89,36.89,283300.0,25.0184,25.0252,24.9778,24.9778,283300.0
2010-08-09 14:30:00,36.9,36.99,36.89,36.94,310900.0,24.9846,25.0455,24.9778,25.0116,310900.0
2010-08-09 15:00:00,36.94,36.97,36.93,36.96,282000.0,25.0116,25.032,25.0049,25.0252,282000.0
2010-08-09 15:30:00,36.97,37.01,36.94,36.95,1198000.0,25.032,25.059,25.0116,25.0184,1198000.0
2010-08-10 09:30:00,36.81,36.99,36.81,36.98,539700.0,24.9236,25.0455,24.9236,25.0387,539700.0
2010-08-10 10:00:00,36.99,37.13,36.94,37.07,749800.0,25.0455,25.1403,25.0116,25.0997,749800.0
2010-08-10 10:30:00,37.06,37.22,37.05,37.22,492900.0,25.0929,25.2012,25.0861,25.2012,492900.0
2010-08-10 11:00:00,37.22,37.38,37.21,37.35,586700.0,25.2012,25.3096,25.1945,25.2893,586700.0
2010-08-10 11:30:00,37.35,37.59,37.35,37.43,909700.0,25.2893,25.4518,25.2893,25.3434,909700.0
2010-08-10 12:00:00,37.44,37.44,37.36,37.41,397800.0,25.3502,25.3502,25.296,25.3299,397800.0
2010-08-10 12:30:00,37.41,37.49,37.35,37.44,417200.0,25.3299,25.384,25.2893,25.3502,417200.0
2010-08-10 13:00:00,37.43,37.46,37.34,37.34,342800.0,25.3434,25.3637,25.2825,25.2825,342800.0
2010-08-10 13:30:00,37.35,37.45,37.33,37.44,341800.0,25.2893,25.357,25.2757,25.3502,341800.0
2010-08-10 14:00:00,37.44,37.78,37.43,37.77,1243200.0,25.3502,25.5804,25.3434,25.5736,1243200.0
2010-08-10 14:30:00,37.76,37.88,37.64,37.72,1181300.0,25.5669,25.6481,25.4856,25.5398,1181300.0
2010-08-10 15:00:00,37.72,37.85,37.65,37.82,1023100.0,25.5398,25.6278,25.4924,25.6075,1023100.0
2010-08-10 15:30:00,37.82,37.92,37.73,37.75,2087700.0,25.6075,25.6752,25.5465,25.5601,2087700.0
2010-08-11 09:30:00,36.81,36.9,36.57,36.88,1053800.0,25.2563,25.3181,25.0916,25.3043,1053800.0
2010-08-11 10:00:00,36.88,37.22,36.87,37.22,1047200.0,25.3043,25.5376,25.2975,25.5376,1047200.0
2010-08-11 10:30:00,37.21,37.26,36.99,37.05,910700.0,25.5308,25.5651,25.3798,25.421,910700.0
2010-08-11 11:00:00,37.04,37.07,36.91,36.95,1044200.0,25.4141,25.4347,25.3249,25.3524,1044200.0
2010-08-11 11:30:00,36.95,36.98,36.93,36.95,375100.0,25.3524,25.3729,25.3386,25.3524,375100.0
2010-08-11 12:00:00,36.95,37.0,36.93,36.97,342400.0,25.3524,25.3867,25.3386,25.3661,342400.0
2010-08-11 12:30:00,36.97,36.99,36.89,36.9,402900.0,25.3661,25.3798,25.3112,25.3181,402900.0
2010-08-11 13:00:00,36.89,36.98,36.87,36.95,346100.0,25.3112,25.3729,25.2975,25.3524,346100.0
2010-08-11 13:30:00,36.96,36.98,36.84,36.87,512800.0,25.3592,25.3729,25.2769,25.2975,512800.0
2010-08-11 14:00:00,36.87,36.92,36.87,36.89,295800.0,25.2975,25.3318,25.2975,25.3112,295800.0
2010-08-11 14:30:00,36.89,36.89,36.73,36.76,415200.0,25.3112,25.3112,25.2014,25.222,415200.0
2010-08-11 15:00:00,36.76,36.78,36.64,36.77,833800.0,25.222,25.2357,25.1397,25.2289,833800.0
2010-08-11 15:30:00,36.77,36.82,36.66,36.71,1561400.0,25.2289,25.2632,25.1534,25.1877,1561400.0
2010-08-12 09:30:00,36.42,36.69,36.23,36.65,1174700.0,24.9887,25.174,24.8584,25.1465,1174700.0
2010-08-12 10:00:00,36.65,36.77,36.6,36.65,707200.0,25.1465,25.2289,25.1122,25.1465,707200.0
2010-08-12 10:30:00,36.64,36.87,36.64,36.75,718300.0,25.1397,25.2975,25.1397,25.2151,718300.0
2010-08-12 11:00:00,36.76,36.79,36.63,36.72,416200.0,25.222,25.2426,25.1328,25.1946,416200.0
2010-08-12 11:30:00,36.72,36.77,36.65,36.69,335500.0,25.1946,25.2289,25.1465,25.174,335500.0
2010-08-12 12:00:00,36.68,36.7,36.61,36.68,188600.0,25.1671,25.1808,25.1191,25.1671,188600.0
2010-08-12 12:30:00,36.68,36.72,36.64,36.67,409500.0,25.1671,25.1946,25.1397,25.1602,409500.0
2010-08-12 13:00:00,36.67,36.73,36.67,36.69,334500.0,25.1602,25.2014,25.1602,25.174,334500.0
2010-08-12 13:30:00,36.68,36.69,36.46,36.47,518500.0,25.1671,25.174,25.0162,25.023,518500.0
2010-08-12 14:00:00,36.47,36.57,36.45,36.57,354300.0,25.023,25.0916,25.0093,25.0916,354300.0
2010-08-12 14:30:00,36.57,36.6,36.47,36.56,368300.0,25.0916,25.1122,25.023,25.0848,368300.0
2010-08-12 15:00:00,36.55,36.7,36.55,36.63,502300.0,25.0779,25.1808,25.0779,25.1328,502300.0
2010-08-12 15:30:00,36.63,36.7,36.58,36.6,934900.0,25.1328,25.1808,25.0985,25.1122,934900.0
2010-08-13 09:30:00,35.3,35.8,35.23,35.66,2793600.0,24.2203,24.5633,24.1722,24.4673,2793600.0
2010-08-13 10:00:00,35.66,35.77,35.44,35.56,1117300.0,24.4673,24.5427,24.3163,24.3986,1117300.0
2010-08-13 10:30:00,35.56,35.78,35.5,35.59,924100.0,24.3986,24.5496,24.3575,24.4192,924100.0
2010-08-13 11:00:00,35.59,35.64,35.47,35.49,548100.0,24.4192,24.4535,24.3369,24.3506,548100.0
2010-08-13 11:30:00,35.5,35.6,35.3,35.32,1096200.0,24.3575,24.4261,24.2203,24.234,1096200.0
2010-08-13 12:00:00,35.32,35.58,35.32,35.56,345800.0,24.234,24.4124,24.234,24.3986,345800.0
2010-08-13 12:30:00,35.56,35.75,35.53,35.75,613300.0,24.3986,24.529,24.3781,24.529,613300.0
2010-08-13 13:00:00,35.74,35.75,35.62,35.72,745900.0,24.5221,24.529,24.4398,24.5084,745900.0
2010-08-13 13:30:00,35.72,35.84,35.71,35.76,406400.0,24.5084,24.5908,24.5016,24.5359,406400.0
2010-08-13 14:00:00,35.76,35.77,35.67,35.76,490200.0,24.5359,24.5427,24.4741,24.5359,490200.0
2010-08-13 14:30:00,35.75,35.79,35.72,35.78,422200.0,24.529,24.5565,24.5084,24.5496,422200.0
2010-08-13 15:00:00,35.78,35.79,35.71,35.73,452100.0,24.5496,24.5565,24.5016,24.5153,452100.0
2010-08-13 15:30:00,35.73,35.76,35.62,35.71,2327100.0,24.5153,24.5359,24.4398,24.5016,2327100.0
2010-08-16 09:30:00,35.38,35.49,35.23,35.31,797200.0,24.2751,24.3506,24.1722,24.2271,797200.0
2010-08-16 10:00:00,35.3,35.58,35.28,35.57,364800.0,24.2203,24.4124,24.2065,24.4055,364800.0
2010-08-16 10:30:00,35.57,35.61,35.47,35.54,247100.0,24.4055,24.433,24.3369,24.3849,247100.0
2010-08-16 11:00:00,35.55,35.61,35.51,35.56,293600.0,24.3918,24.433,24.3643,24.3986,293600.0
2010-08-16 11:30:00,35.55,35.64,35.55,35.63,231400.0,24.3918,24.4535,24.3918,24.4467,231400.0
2010-08-16 12:00:00,35.63,35.64,35.57,35.64,165200.0,24.4467,24.4535,24.4055,24.4535,165200.0
2010-08-16 12:30:00,35.64,35.71,35.6,35.69,289200.0,24.4535,24.5016,24.4261,24.4878,289200.0
2010-08-16 13:00:00,35.69,35.73,35.65,35.65,192000.0,24.4878,24.5153,24.4604,24.4604,192000.0
2010-08-16 13:30:00,35.65,35.67,35.54,35.55,261900.0,24.4604,24.4741,24.3849,24.3918,261900.0
2010-08-16 14:00:00,35.56,35.57,35.47,35.56,224000.0,24.3986,24.4055,24.3369,24.3986,224000.0
2010-08-16 14:30:00,35.56,35.56,35.44,35.47,289200.0,24.3986,24.3986,24.3163,24.3369,289200.0
2010-08-16 15:00:00,35.48,35.58,35.44,35.58,366900.0,24.3438,24.4124,24.3163,24.4124,366900.0
2010-08-16 15:30:00,35.57,35.63,35.52,35.57,833100.0,24.4055,24.4467,24.3712,24.4055,833100.0
2010-08-17 09:30:00,34.92,35.15,34.47,34.75,2470200.0,23.9595,24.1173,23.6508,23.8429,2470200.0
2010-08-17 10:00:00,34.75,34.75,34.53,34.56,1091300.0,23.8429,23.8429,23.6919,23.7125,1091300.0
2010-08-17 10:30:00,34.56,34.72,34.45,34.69,1750700.0,23.7125,23.8223,23.637,23.8017,1750700.0
2010-08-17 11:00:00,34.7,34.92,34.65,34.7,1364100.0,23.8086,23.9595,23.7743,23.8086,1364100.0
2010-08-17 11:30:00,34.7,34.85,34.65,34.71,757700.0,23.8086,23.9115,23.7743,23.8154,757700.0
2010-08-17 12:00:00,34.71,34.73,34.65,34.66,698700.0,23.8154,23.8292,23.7743,23.7811,698700.0
2010-08-17 12:30:00,34.66,34.79,34.65,34.66,552400.0,23.7811,23.8703,23.7743,23.7811,552400.0
2010-08-17 13:00:00,34.67,34.79,34.66,34.7,407700.0,23.788,23.8703,23.7811,23.8086,407700.0
2010-08-17 13:30:00,34.71,34.78,34.71,34.77,557400.0,23.8154,23.8635,23.8154,23.8566,557400.0
2010-08-17 14:00:00,34.77,34.79,34.73,34.74,734800.0,23.8566,23.8703,23.8292,23.836,734800.0
2010-08-17 14:30:00,34.73,34.8,34.68,34.69,711700.0,23.8292,23.8772,23.7949,23.8017,711700.0
2010-08-17 15:00:00,34.69,34.76,34.64,34.76,1058700.0,23.8017,23.8497,23.7674,23.8497,1058700.0
2010-08-17 15:30:00,34.76,34.8,34.72,34.75,2103000.0,23.8497,23.8772,23.8223,23.8429,2103000.0
2010-08-18 09:30:00,34.94,34.97,34.75,34.92,805900.0,23.9732,23.9938,23.8429,23.9595,805900.0
2010-08-18 10:00:00,34.92,34.97,34.75,34.76,621700.0,23.9595,23.9938,23.8429,23.8497,621700.0
2010-08-18 10:30:00,34.77,34.9,34.75,34.89,538000.0,23.8566,23.9458,23.8429,23.9389,538000.0
2010-08-18 11:00:00,34.9,34.93,34.76,34.77,625900.0,23.9458,23.9664,23.8497,23.8566,625900.0
2010-08-18 11:30:00,34.77,34.87,34.74,34.74,615300.0,23.8566,23.9252,23.836,23.836,615300.0
2010-08-18 12:00:00,34.75,34.77,34.64,34.69,487200.0,23.8429,23.8566,23.7674,23.8017,487200.0
2010-08-18 12:30:00,34.7,34.8,34.69,34.76,496700.0,23.8086,23.8772,23.8017,23.8497,496700.0
2010-08-18 13:00:00,34.77,34.81,34.74,34.79,606700.0,23.8566,23.8841,23.836,23.8703,606700.0
2010-08-18 13:30:00,34.8,34.8,34.74,34.79,365400.0,23.8772,23.8772,23.836,23.8703,365400.0
2010-08-18 14:00:00,34.78,34.8,34.73,34.74,4991100.0,23.8635,23.8772,23.8292,23.836,4991100.0
2010-08-18 14:30:00,34.75,34.76,34.7,34.74,615300.0,23.8429,23.8497,23.8086,23.836,615300.0
2010-08-18 15:00:00,34.74,34.75,34.67,34.75,642200.0,23.836,23.8429,23.788,23.8429,642200.0
2010-08-18 15:30:00,34.74,34.8,34.7,34.77,1827300.0,23.836,23.8772,23.8086,23.8566,1827300.0
2010-08-19 09:30:00,34.59,34.69,34.5,34.53,593400.0,23.7331,23.8017,23.6714,23.6919,593400.0
2010-08-19 10:00:00,34.51,34.56,34.29,34.49,1127700.0,23.6782,23.7125,23.5273,23.6645,1127700.0
2010-08-19 10:30:00,34.49,34.55,34.3,34.33,1378300.0,23.6645,23.7057,23.5341,23.5547,1378300.0
2010-08-19 11:00:00,34.34,34.42,34.34,34.41,401700.0,23.5616,23.6165,23.5616,23.6096,401700.0
2010-08-19 11:30:00,34.41,34.45,34.18,34.3,544600.0,23.6096,23.637,23.4518,23.5341,544600.0
2010-08-19 12:00:00,34.3,34.42,34.26,34.37,343600.0,23.5341,23.6165,23.5067,23.5822,343600.0
2010-08-19 12:30:00,34.37,34.39,34.28,34.33,303100.0,23.5822,23.5959,23.5204,23.5547,303100.0
2010-08-19 13:00:00,34.33,34.42,34.31,34.37,248100.0,23.5547,23.6165,23.541,23.5822,248100.0
2010-08-19 13:30:00,34.37,34.39,34.28,34.29,191400.0,23.5822,23.5959,23.5204,23.5273,191400.0
2010-08-19 14:00:00,34.29,34.55,34.28,34.31,1435900.0,23.5273,23.7057,23.5204,23.541,1435900.0
2010-08-19 14:30:00,34.31,34.38,34.22,34.28,1044200.0,23.541,23.589,23.4792,23.5204,1044200.0
2010-08-19 15:00:00,34.29,34.38,34.22,34.23,1408200.0,23.5273,23.589,23.4792,23.4861,1408200.0
2010-08-19 15:30:00,34.23,34.33,34.23,34.27,1139000.0,23.4861,23.5547,23.4861,23.5135,1139000.0
2010-08-20 09:30:00,34.1,34.21,33.9,33.95,1449600.0,23.3969,23.4724,23.2597,23.294,1449600.0
2010-08-20 10:00:00,33.95,33.99,33.74,33.74,1029200.0,23.294,23.3214,23.1499,23.1499,1029200.0
2010-08-20 10:30:00,33.74,33.85,33.73,33.78,619000.0,23.1499,23.2254,23.143,23.1773,619000.0
2010-08-20 11:00:00,33.78,33.81,33.73,33.78,547700.0,23.1773,23.1979,23.143,23.1773,547700.0
2010-08-20 11:30:00,33.78,33.85,33.75,33.78,693800.0,23.1773,23.2254,23.1568,23.1773,693800.0
2010-08-20 12:00:00,33.79,33.92,33.79,33.88,366100.0,23.1842,23.2734,23.1842,23.246,366100.0
2010-08-20 12:30:00,33.88,34.1,33.87,34.08,568400.0,23.246,23.3969,23.2391,23.3832,568400.0
2010-08-20 13:00:00,34.08,34.13,34.0,34.04,404700.0,23.3832,23.4175,23.3283,23.3557,404700.0
2010-08-20 13:30:00,34.05,34.1,34.02,34.06,442800.0,23.3626,23.3969,23.342,23.3695,442800.0
2010-08-20 14:00:00,34.07,34.11,34.04,34.07,234600.0,23.3763,23.4038,23.3557,23.3763,234600.0
2010-08-20 14:30:00,34.07,34.21,34.07,34.17,515800.0,23.3763,23.4724,23.3763,23.4449,515800.0
2010-08-20 15:00:00,34.17,34.21,34.12,34.18,751100.0,23.4449,23.4724,23.4106,23.4518,751100.0
2010-08-20 15:30:00,34.19,34.23,34.15,34.17,1130100.0,23.4587,23.4861,23.4312,23.4449,1130100.0
2010-08-23 09:30:00,34.35,34.54,34.31,34.46,916500.0,23.5684,23.6988,23.541,23.6439,916500.0
2010-08-23 10:00:00,34.45,34.53,34.43,34.47,735800.0,23.637,23.6919,23.6233,23.6508,735800.0
2010-08-23 10:30:00,34.47,34.51,34.33,34.41,656900.0,23.6508,23.6782,23.5547,23.6096,656900.0
2010-08-23 11:00:00,34.4,34.49,34.3,34.43,525100.0,23.6027,23.6645,23.5341,23.6233,525100.0
2010-08-23 11:30:00,34.43,34.49,34.35,34.37,348800.0,23.6233,23.6645,23.5684,23.5822,348800.0
2010-08-23 12:00:00,34.36,34.37,34.26,34.29,574500.0,23.5753,23.5822,23.5067,23.5273,574500.0
2010-08-23 12:30:00,34.29,34.35,34.27,34.31,282300.0,23.5273,23.5684,23.5135,23.541,282300.0
2010-08-23 13:00:00,34.31,34.36,34.28,34.35,281800.0,23.541,23.5753,23.5204,23.5684,281800.0
2010-08-23 13:30:00,34.36,34.37,34.25,34.28,310800.0,23.5753,23.5822,23.4998,23.5204,310800.0
2010-08-23 14:00:00,34.27,34.38,34.27,34.34,301000.0,23.5135,23.589,23.5135,23.5616,301000.0
2010-08-23 14:30:00,34.35,34.4,34.31,34.31,321300.0,23.5684,23.6027,23.541,23.541,321300.0
2010-08-23 15:00:00,34.32,34.43,34.31,34.36,533400.0,23.5479,23.6233,23.541,23.5753,533400.0
2010-08-23 15:30:00,34.36,34.39,34.32,34.34,1110800.0,23.5753,23.5959,23.5479,23.5616,1110800.0
2010-08-24 09:30:00,34.04,34.08,33.85,34.06,789600.0,23.3557,23.3832,23.2254,23.3695,789600.0
2010-08-24 10:00:00,34.06,34.21,33.92,34.13,608200.0,23.3695,23.4724,23.2734,23.4175,608200.0
2010-08-24 10:30:00,34.12,34.13,33.94,34.02,334100.0,23.4106,23.4175,23.2871,23.342,334100.0
2010-08-24 11:00:00,34.02,34.15,34.02,34.15,662600.0,23.342,23.4312,23.342,23.4312,662600.0
2010-08-24 11:30:00,34.15,34.2,34.09,34.12,424800.0,23.4312,23.4655,23.39,23.4106,424800.0
2010-08-24 12:00:00,34.11,34.22,34.04,34.05,209900.0,23.4038,23.4792,23.3557,23.3626,209900.0
2010-08-24 12:30:00,34.06,34.09,34.02,34.07,230800.0,23.3695,23.39,23.342,23.3763,230800.0
2010-08-24 13:00:00,34.07,34.14,34.01,34.13,213200.0,23.3763,23.4243,23.3352,23.4175,213200.0
2010-08-24 13:30:00,34.14,34.19,33.95,34.01,392800.0,23.4243,23.4587,23.294,23.3352,392800.0
2010-08-24 14:00:00,34.02,34.12,33.99,34.02,311200.0,23.342,23.4106,23.3214,23.342,311200.0
2010-08-24 14:30:00,34.03,34.11,33.99,34.06,296600.0,23.3489,23.4038,23.3214,23.3695,296600.0
2010-08-24 15:00:00,34.06,34.15,34.03,34.1,408900.0,23.3695,23.4312,23.3489,23.3969,408900.0
2010-08-24 15:30:00,34.1,34.11,33.94,33.96,1020000.0,23.3969,23.4038,23.2871,23.3008,1020000.0
2010-08-25 09:30:00,33.84,34.15,33.8,34.0,749700.0,23.2185,23.4312,23.1911,23.3283,749700.0
2010-08-25 10:00:00,34.0,34.24,33.9,34.13,817100.0,23.3283,23.493,23.2597,23.4175,817100.0
2010-08-25 10:30:00,34.13,34.15,34.0,34.11,404800.0,23.4175,23.4312,23.3283,23.4038,404800.0
2010-08-25 11:00:00,34.12,34.15,34.0,34.13,396800.0,23.4106,23.4312,23.3283,23.4175,396800.0
2010-08-25 11:30:00,34.12,34.15,34.06,34.09,267000.0,23.4106,23.4312,23.3695,23.39,267000.0
2010-08-25 12:00:00,34.09,34.1,33.96,34.0,388900.0,23.39,23.3969,23.3008,23.3283,388900.0
2010-08-25 12:30:00,34.0,34.07,33.95,34.04,256200.0,23.3283,23.3763,23.294,23.3557,256200.0
2010-08-25 13:00:00,34.03,34.1,34.01,34.08,236300.0,23.3489,23.3969,23.3352,23.3832,236300.0
2010-08-25 13:30:00,34.08,34.14,34.04,34.13,183300.0,23.3832,23.4243,23.3557,23.4175,183300.0
2010-08-25 14:00:00,34.13,34.22,34.12,34.17,276300.0,23.4175,23.4792,23.4106,23.4449,276300.0
2010-08-25 14:30:00,34.17,34.33,34.14,34.32,485300.0,23.4449,23.5547,23.4243,23.5479,485300.0
2010-08-25 15:00:00,34.31,34.34,34.24,34.28,560200.0,23.541,23.5616,23.493,23.5204,560200.0
2010-08-25 15:30:00,34.28,34.5,34.28,34.32,1510400.0,23.5204,23.6714,23.5204,23.5479,1510400.0
2010-08-26 09:30:00,34.46,34.46,34.12,34.24,373600.0,23.6439,23.6439,23.4106,23.493,373600.0
2010-08-26 10:00:00,34.23,34.24,34.05,34.06,316500.0,23.4861,23.493,23.3626,23.3695,316500.0
2010-08-26 10:30:00,34.07,34.14,34.02,34.05,407300.0,23.3763,23.4243,23.342,23.3626,407300.0
2010-08-26 11:00:00,34.05,34.09,33.93,34.04,415600.0,23.3626,23.39,23.2803,23.3557,415600.0
2010-08-26 11:30:00,34.05,34.07,33.9,33.98,392500.0,23.3626,23.3763,23.2597,23.3146,392500.0
2010-08-26 12:00:00,33.99,34.04,33.95,34.02,148700.0,23.3214,23.3557,23.294,23.342,148700.0
2010-08-26 12:30:00,34.02,34.08,33.97,34.08,143900.0,23.342,23.3832,23.3077,23.3832,143900.0
2010-08-26 13:00:00,34.08,34.1,34.01,34.08,124100.0,23.3832,23.3969,23.3352,23.3832,124100.0
2010-08-26 13:30:00,34.07,34.12,34.0,34.01,260300.0,23.3763,23.4106,23.3283,23.3352,260300.0
2010-08-26 14:00:00,34.0,34.03,33.87,33.9,633800.0,23.3283,23.3489,23.2391,23.2597,633800.0
2010-08-26 14:30:00,33.9,33.96,33.84,33.86,615400.0,23.2597,23.3008,23.2185,23.2322,615400.0
2010-08-26 15:00:00,33.86,34.01,33.86,33.97,615000.0,23.2322,23.3352,23.2322,23.3077,615000.0
2010-08-26 15:30:00,33.97,34.08,33.93,33.97,1430900.0,23.3077,23.3832,23.2803,23.3077,1430900.0
2010-08-27 09:30:00,34.19,34.25,33.84,33.86,433900.0,23.4587,23.4998,23.2185,23.2322,433900.0
2010-08-27 10:00:00,33.86,34.15,33.72,34.11,984900.0,23.2322,23.4312,23.1362,23.4038,984900.0
2010-08-27 10:30:00,34.11,34.18,33.93,33.99,499500.0,23.4038,23.4518,23.2803,23.3214,499500.0
2010-08-27 11:00:00,33.99,34.15,33.97,34.12,766800.0,23.3214,23.4312,23.3077,23.4106,766800.0
2010-08-27 11:30:00,34.13,34.17,34.06,34.1,308400.0,23.4175,23.4449,23.3695,23.3969,308400.0
2010-08-27 12:00:00,34.11,34.14,34.07,34.1,259300.0,23.4038,23.4243,23.3763,23.3969,259300.0
2010-08-27 12:30:00,34.1,34.14,34.06,34.09,198000.0,23.3969,23.4243,23.3695,23.39,198000.0
2010-08-27 13:00:00,34.1,34.14,34.07,34.14,223400.0,23.3969,23.4243,23.3763,23.4243,223400.0
2010-08-27 13:30:00,34.14,34.19,34.09,34.15,142700.0,23.4243,23.4587,23.39,23.4312,142700.0
2010-08-27 14:00:00,34.15,34.16,34.04,34.09,155700.0,23.4312,23.4381,23.3557,23.39,155700.0
2010-08-27 14:30:00,34.09,34.19,34.09,34.12,170700.0,23.39,23.4587,23.39,23.4106,170700.0
2010-08-27 15:00:00,34.12,34.23,34.09,34.2,616300.0,23.4106,23.4861,23.39,23.4655,616300.0
2010-08-27 15:30:00,34.21,34.24,34.14,34.19,726000.0,23.4724,23.493,23.4243,23.4587,726000.0
2010-08-30 09:30:00,34.23,34.28,34.1,34.24,494000.0,23.4861,23.5204,23.3969,23.493,494000.0
2010-08-30 10:00:00,34.23,34.25,34.06,34.15,444900.0,23.4861,23.4998,23.3695,23.4312,444900.0
2010-08-30 10:30:00,34.15,34.22,34.04,34.19,307500.0,23.4312,23.4792,23.3557,23.4587,307500.0
2010-08-30 11:00:00,34.19,34.25,34.17,34.23,275500.0,23.4587,23.4998,23.4449,23.4861,275500.0
2010-08-30 11:30:00,34.23,34.24,34.08,34.14,264900.0,23.4861,23.493,23.3832,23.4243,264900.0
2010-08-30 12:00:00,34.13,34.15,34.11,34.12,118300.0,23.4175,23.4312,23.4038,23.4106,118300.0
2010-08-30 12:30:00,34.12,34.19,34.1,34.11,135100.0,23.4106,23.4587,23.3969,23.4038,135100.0
2010-08-30 13:00:00,34.12,34.2,34.07,34.09,138500.0,23.4106,23.4655,23.3763,23.39,138500.0
2010-08-30 13:30:00,34.09,34.19,34.08,34.17,211700.0,23.39,23.4587,23.3832,23.4449,211700.0
2010-08-30 14:00:00,34.16,34.19,34.07,34.11,325000.0,23.4381,23.4587,23.3763,23.4038,325000.0
2010-08-30 14:30:00,34.11,34.13,34.04,34.07,203400.0,23.4038,23.4175,23.3557,23.3763,203400.0
2010-08-30 15:00:00,34.08,34.09,33.98,34.0,414100.0,23.3832,23.39,23.3146,23.3283,414100.0
2010-08-30 15:30:00,33.99,34.04,33.95,33.96,1002200.0,23.3214,23.3557,23.294,23.3008,1002200.0
2010-08-31 09:30:00,33.95,33.97,33.74,33.78,433500.0,23.294,23.3077,23.1499,23.1773,433500.0
2010-08-31 10:00:00,33.77,34.04,33.77,33.95,322200.0,23.1705,23.3557,23.1705,23.294,322200.0
2010-08-31 10:30:00,33.96,33.99,33.77,33.89,368800.0,23.3008,23.3214,23.1705,23.2528,368800.0
2010-08-31 11:00:00,33.88,33.91,33.77,33.88,346600.0,23.246,23.2665,23.1705,23.246,346600.0
2010-08-31 11:30:00,33.86,33.94,33.85,33.87,422200.0,23.2322,23.2871,23.2254,23.2391,422200.0
2010-08-31 12:00:00,33.87,33.87,33.79,33.82,551400.0,23.2391,23.2391,23.1842,23.2048,551400.0
2010-08-31 12:30:00,33.82,33.85,33.77,33.77,676200.0,23.2048,23.2254,23.1705,23.1705,676200.0
2010-08-31 13:00:00,33.77,33.83,33.74,33.77,321900.0,23.1705,23.2116,23.1499,23.1705,321900.0
2010-08-31 13:30:00,33.78,33.87,33.75,33.83,1018000.0,23.1773,23.2391,23.1568,23.2116,1018000.0
2010-08-31 14:00:00,33.83,33.88,33.8,33.85,982400.0,23.2116,23.246,23.1911,23.2254,982400.0
2010-08-31 14:30:00,33.85,33.86,33.68,33.74,661500.0,23.2254,23.2322,23.1087,23.1499,661500.0
2010-08-31 15:00:00,33.73,33.75,33.56,33.62,818200.0,23.143,23.1568,23.0264,23.0676,818200.0
2010-08-31 15:30:00,33.62,33.68,33.53,33.59,1381300.0,23.0676,23.1087,23.0058,23.047,1381300.0
2010-09-01 09:30:00,34.11,34.12,33.83,34.01,868600.0,23.4038,23.4106,23.2116,23.3352,868600.0
2010-09-01 10:00:00,34.04,34.33,34.0,34.19,828700.0,23.3557,23.5547,23.3283,23.4587,828700.0
2010-09-01 10:30:00,34.2,34.3,34.17,34.26,559600.0,23.4655,23.5341,23.4449,23.5067,559600.0
2010-09-01 11:00:00,34.27,34.28,34.19,34.2,440400.0,23.5135,23.5204,23.4587,23.4655,440400.0
2010-09-01 11:30:00,34.2,34.23,34.15,34.16,453800.0,23.4655,23.4861,23.4312,23.4381,453800.0
2010-09-01 12:00:00,34.16,34.22,34.14,34.22,648800.0,23.4381,23.4792,23.4243,23.4792,648800.0
2010-09-01 12:30:00,34.22,34.23,34.18,34.2,408600.0,23.4792,23.4861,23.4518,23.4655,408600.0
2010-09-01 13:00:00,34.21,34.22,34.17,34.19,311800.0,23.4724,23.4792,23.4449,23.4587,311800.0
2010-09-01 13:30:00,34.2,34.23,34.14,34.16,378800.0,23.4655,23.4861,23.4243,23.4381,378800.0
2010-09-01 14:00:00,34.15,34.2,34.07,34.09,345500.0,23.4312,23.4655,23.3763,23.39,345500.0
2010-09-01 14:30:00,34.1,34.18,34.09,34.16,362600.0,23.3969,23.4518,23.39,23.4381,362600.0
2010-09-01 15:00:00,34.15,34.2,34.08,34.1,584600.0,23.4312,23.4655,23.3832,23.3969,584600.0
2010-09-01 15:30:00,34.09,34.21,34.08,34.21,1356600.0,23.39,23.4724,23.3832,23.4724,1356600.0
2010-09-02 09:30:00,34.16,34.41,34.12,34.36,581000.0,23.4381,23.6096,23.4106,23.5753,581000.0
2010-09-02 10:00:00,34.38,34.42,34.22,34.31,281300.0,23.589,23.6165,23.4792,23.541,281300.0
2010-09-02 10:30:00,34.31,34.32,34.17,34.19,309400.0,23.541,23.5479,23.4449,23.4587,309400.0
2010-09-02 11:00:00,34.19,34.27,34.17,34.18,282900.0,23.4587,23.5135,23.4449,23.4518,282900.0
2010-09-02 11:30:00,34.19,34.29,34.18,34.21,169400.0,23.4587,23.5273,23.4518,23.4724,169400.0
2010-09-02 12:00:00,34.21,34.29,34.21,34.25,139900.0,23.4724,23.5273,23.4724,23.4998,139900.0
2010-09-02 12:30:00,34.24,34.29,34.21,34.22,128100.0,23.493,23.5273,23.4724,23.4792,128100.0
2010-09-02 13:00:00,34.22,34.22,34.12,34.14,259300.0,23.4792,23.4792,23.4106,23.4243,259300.0
2010-09-02 13:30:00,34.14,34.28,34.14,34.23,183400.0,23.4243,23.5204,23.4243,23.4861,183400.0
2010-09-02 14:00:00,34.23,34.35,34.23,34.23,239500.0,23.4861,23.5684,23.4861,23.4861,239500.0
2010-09-02 14:30:00,34.23,34.25,34.16,34.18,259300.0,23.4861,23.4998,23.4381,23.4518,259300.0
2010-09-02 15:00:00,34.19,34.24,34.16,34.18,293200.0,23.4587,23.493,23.4381,23.4518,293200.0
2010-09-02 15:30:00,34.19,34.32,34.18,34.32,766600.0,23.4587,23.5479,23.4518,23.5479,766600.0
2010-09-03 09:30:00,34.3,34.59,34.28,34.59,620500.0,23.5341,23.7331,23.5204,23.7331,620500.0
2010-09-03 10:00:00,34.58,34.6,34.47,34.51,469400.0,23.7262,23.74,23.6508,23.6782,469400.0
2010-09-03 10:30:00,34.52,34.58,34.47,34.53,365300.0,23.6851,23.7262,23.6508,23.6919,365300.0
2010-09-03 11:00:00,34.54,34.66,34.52,34.62,298900.0,23.6988,23.7811,23.6851,23.7537,298900.0
2010-09-03 11:30:00,34.62,34.71,34.6,34.61,249800.0,23.7537,23.8154,23.74,23.7468,249800.0
2010-09-03 12:00:00,34.61,34.63,34.51,34.53,136000.0,23.7468,23.7605,23.6782,23.6919,136000.0
2010-09-03 12:30:00,34.53,34.66,34.51,34.61,152400.0,23.6919,23.7811,23.6782,23.7468,152400.0
2010-09-03 13:00:00,34.61,34.62,34.52,34.54,233100.0,23.7468,23.7537,23.6851,23.6988,233100.0
2010-09-03 13:30:00,34.55,34.62,34.53,34.61,131400.0,23.7057,23.7537,23.6919,23.7468,131400.0
2010-09-03 14:00:00,34.61,34.69,34.6,34.64,170600.0,23.7468,23.8017,23.74,23.7674,170600.0
2010-09-03 14:30:00,34.64,34.66,34.53,34.56,197900.0,23.7674,23.7811,23.6919,23.7125,197900.0
2010-09-03 15:00:00,34.56,34.62,34.54,34.6,258900.0,23.7125,23.7537,23.6988,23.74,258900.0
2010-09-03 15:30:00,34.6,34.7,34.57,34.7,747200.0,23.74,23.8086,23.7194,23.8086,747200.0
2010-09-07 09:30:00,34.71,34.71,34.48,34.52,484500.0,23.8154,23.8154,23.6576,23.6851,484500.0
2010-09-07 10:00:00,34.51,34.57,34.43,34.51,259000.0,23.6782,23.7194,23.6233,23.6782,259000.0
2010-09-07 10:30:00,34.51,34.65,34.51,34.63,223700.0,23.6782,23.7743,23.6782,23.7605,223700.0
2010-09-07 11:00:00,34.64,34.74,34.59,34.74,286000.0,23.7674,23.836,23.7331,23.836,286000.0
2010-09-07 11:30:00,34.73,34.75,34.6,34.71,237200.0,23.8292,23.8429,23.74,23.8154,237200.0
2010-09-07 12:00:00,34.71,34.78,34.65,34.67,170800.0,23.8154,23.8635,23.7743,23.788,170800.0
2010-09-07 12:30:00,34.67,34.72,34.63,34.65,126100.0,23.788,23.8223,23.7605,23.7743,126100.0
2010-09-07 13:00:00,34.65,34.66,34.54,34.58,188700.0,23.7743,23.7811,23.6988,23.7262,188700.0
2010-09-07 13:30:00,34.57,34.67,34.56,34.66,185400.0,23.7194,23.788,23.7125,23.7811,185400.0
2010-09-07 14:00:00,34.66,34.69,34.6,34.63,221700.0,23.7811,23.8017,23.74,23.7605,221700.0
2010-09-07 14:30:00,34.63,34.63,34.43,34.44,294000.0,23.7605,23.7605,23.6233,23.6302,294000.0
2010-09-07 15:00:00,34.44,34.57,34.43,34.56,288600.0,23.6302,23.7194,23.6233,23.7125,288600.0
2010-09-07 15:30:00,34.57,34.63,34.5,34.56,616000.0,23.7194,23.7605,23.6714,23.7125,616000.0
2010-09-08 09:30:00,34.81,34.81,34.59,34.74,342800.0,23.8841,23.8841,23.7331,23.836,342800.0
2010-09-08 10:00:00,34.74,34.79,34.7,34.73,165000.0,23.836,23.8703,23.8086,23.8292,165000.0
2010-09-08 10:30:00,34.72,34.89,34.72,34.79,230900.0,23.8223,23.9389,23.8223,23.8703,230900.0
2010-09-08 11:00:00,34.78,34.88,34.78,34.82,194300.0,23.8635,23.9321,23.8635,23.8909,194300.0
2010-09-08 11:30:00,34.82,34.84,34.77,34.83,153200.0,23.8909,23.9046,23.8566,23.8978,153200.0
2010-09-08 12:00:00,34.83,34.9,34.82,34.87,164500.0,23.8978,23.9458,23.8909,23.9252,164500.0
2010-09-08 12:30:00,34.87,34.88,34.8,34.83,233200.0,23.9252,23.9321,23.8772,23.8978,233200.0
2010-09-08 13:00:00,34.84,34.86,34.75,34.84,152700.0,23.9046,23.9184,23.8429,23.9046,152700.0
2010-09-08 13:30:00,34.84,34.87,34.67,34.74,161400.0,23.9046,23.9252,23.788,23.836,161400.0
2010-09-08 14:00:00,34.73,34.73,34.65,34.69,182700.0,23.8292,23.8292,23.7743,23.8017,182700.0
2010-09-08 14:30:00,34.69,34.77,34.68,34.74,149300.0,23.8017,23.8566,23.7949,23.836,149300.0
2010-09-08 15:00:00,34.75,34.84,34.74,34.75,201600.0,23.8429,23.9046,23.836,23.8429,201600.0
2010-09-08 15:30:00,34.74,34.82,34.72,34.8,821900.0,23.836,23.8909,23.8223,23.8772,821900.0
2010-09-09 09:30:00,34.9,34.95,34.77,34.93,485300.0,23.9458,23.9801,23.8566,23.9664,485300.0
2010-09-09 10:00:00,34.93,34.97,34.9,34.96,185800.0,23.9664,23.9938,23.9458,23.987,185800.0
2010-09-09 10:30:00,34.96,35.05,34.89,35.0,359700.0,23.987,24.0487,23.9389,24.0144,359700.0
2010-09-09 11:00:00,35.0,35.15,35.0,35.15,373800.0,24.0144,24.1173,24.0144,24.1173,373800.0
2010-09-09 11:30:00,35.14,35.22,35.14,35.2,335600.0,24.1105,24.1654,24.1105,24.1516,335600.0
2010-09-09 12:00:00,35.19,35.34,35.19,35.29,372100.0,24.1448,24.2477,24.1448,24.2134,372100.0
2010-09-09 12:30:00,35.29,35.29,35.16,35.16,238800.0,24.2134,24.2134,24.1242,24.1242,238800.0
2010-09-09 13:00:00,35.15,35.44,35.12,35.12,574000.0,24.1173,24.3163,24.0968,24.0968,574000.0
2010-09-09 13:30:00,35.12,35.24,35.12,35.19,201600.0,24.0968,24.1791,24.0968,24.1448,201600.0
2010-09-09 14:00:00,35.18,35.23,35.15,35.2,155700.0,24.1379,24.1722,24.1173,24.1516,155700.0
2010-09-09 14:30:00,35.2,35.3,35.19,35.29,198400.0,24.1516,24.2203,24.1448,24.2134,198400.0
2010-09-09 15:00:00,35.29,35.3,35.24,35.27,347600.0,24.2134,24.2203,24.1791,24.1997,347600.0
2010-09-09 15:30:00,35.26,35.28,35.16,35.19,961600.0,24.1928,24.2065,24.1242,24.1448,961600.0
2010-09-10 09:30:00,35.45,35.47,35.2,35.34,466800.0,24.3232,24.3369,24.1516,24.2477,466800.0
2010-09-10 10:00:00,35.34,35.5,35.34,35.42,444000.0,24.2477,24.3575,24.2477,24.3026,444000.0
2010-09-10 10:30:00,35.43,35.47,35.36,35.41,428800.0,24.3095,24.3369,24.2614,24.2957,428800.0
2010-09-10 11:00:00,35.4,35.47,35.33,35.47,164200.0,24.2889,24.3369,24.2408,24.3369,164200.0
2010-09-10 11:30:00,35.46,35.47,35.34,35.4,330500.0,24.33,24.3369,24.2477,24.2889,330500.0
2010-09-10 12:00:00,35.4,35.45,35.35,35.42,266200.0,24.2889,24.3232,24.2546,24.3026,266200.0
2010-09-10 12:30:00,35.42,35.45,35.38,35.38,263500.0,24.3026,24.3232,24.2751,24.2751,263500.0
2010-09-10 13:00:00,35.38,35.43,35.37,35.43,136900.0,24.2751,24.3095,24.2683,24.3095,136900.0
2010-09-10 13:30:00,35.43,35.48,35.38,35.48,230800.0,24.3095,24.3438,24.2751,24.3438,230800.0
2010-09-10 14:00:00,35.48,35.48,35.43,35.43,218300.0,24.3438,24.3438,24.3095,24.3095,218300.0
2010-09-10 14:30:00,35.43,35.49,35.43,35.49,240300.0,24.3095,24.3506,24.3095,24.3506,240300.0
2010-09-10 15:00:00,35.49,35.5,35.46,35.5,246200.0,24.3506,24.3575,24.33,24.3575,246200.0
2010-09-10 15:30:00,35.5,35.52,35.38,35.44,899900.0,24.3575,24.3712,24.2751,24.3163,899900.0
2010-09-13 09:30:00,35.73,35.74,35.47,35.56,547800.0,24.5153,24.5221,24.3369,24.3986,547800.0
2010-09-13 10:00:00,35.55,35.6,35.47,35.54,541100.0,24.3918,24.4261,24.3369,24.3849,541100.0
2010-09-13 10:30:00,35.55,35.59,35.52,35.55,287200.0,24.3918,24.4192,24.3712,24.3918,287200.0
2010-09-13 11:00:00,35.55,35.6,35.48,35.5,132100.0,24.3918,24.4261,24.3438,24.3575,132100.0
2010-09-13 11:30:00,35.5,35.5,35.4,35.49,200600.0,24.3575,24.3575,24.2889,24.3506,200600.0
2010-09-13 12:00:00,35.49,35.49,35.36,35.39,132500.0,24.3506,24.3506,24.2614,24.282,132500.0
2010-09-13 12:30:00,35.4,35.46,35.34,35.4,225700.0,24.2889,24.33,24.2477,24.2889,225700.0
2010-09-13 13:00:00,35.4,35.45,35.35,35.43,116600.0,24.2889,24.3232,24.2546,24.3095,116600.0
2010-09-13 13:30:00,35.43,35.48,35.38,35.38,146600.0,24.3095,24.3438,24.2751,24.2751,146600.0
2010-09-13 14:00:00,35.38,35.4,35.32,35.4,163400.0,24.2751,24.2889,24.234,24.2889,163400.0
2010-09-13 14:30:00,35.39,35.43,35.35,35.42,189600.0,24.282,24.3095,24.2546,24.3026,189600.0
2010-09-13 15:00:00,35.43,35.48,35.39,35.48,244200.0,24.3095,24.3438,24.282,24.3438,244200.0
2010-09-13 15:30:00,35.48,35.56,35.47,35.52,683300.0,24.3438,24.3986,24.3369,24.3712,683300.0
2010-09-14 09:30:00,35.57,35.63,35.45,35.57,469800.0,24.4055,24.4467,24.3232,24.4055,469800.0
2010-09-14 10:00:00,35.57,35.62,35.55,35.62,191100.0,24.4055,24.4398,24.3918,24.4398,191100.0
2010-09-14 10:30:00,35.61,35.73,35.57,35.68,704800.0,24.433,24.5153,24.4055,24.481,704800.0
2010-09-14 11:00:00,35.67,35.84,35.67,35.77,414300.0,24.4741,24.5908,24.4741,24.5427,414300.0
2010-09-14 11:30:00,35.77,35.85,35.76,35.8,225500.0,24.5427,24.5976,24.5359,24.5633,225500.0
2010-09-14 12:00:00,35.81,35.81,35.76,35.8,131100.0,24.5702,24.5702,24.5359,24.5633,131100.0
2010-09-14 12:30:00,35.79,35.84,35.78,35.8,301400.0,24.5565,24.5908,24.5496,24.5633,301400.0
2010-09-14 13:00:00,35.8,35.83,35.75,35.76,262500.0,24.5633,24.5839,24.529,24.5359,262500.0
2010-09-14 13:30:00,35.77,35.81,35.74,35.79,226800.0,24.5427,24.5702,24.5221,24.5565,226800.0
2010-09-14 14:00:00,35.78,35.82,35.72,35.75,327700.0,24.5496,24.577,24.5084,24.529,327700.0
2010-09-14 14:30:00,35.75,35.81,35.74,35.78,726200.0,24.529,24.5702,24.5221,24.5496,726200.0
2010-09-14 15:00:00,35.78,35.81,35.76,35.78,408100.0,24.5496,24.5702,24.5359,24.5496,408100.0
2010-09-14 15:30:00,35.78,35.8,35.64,35.64,1319100.0,24.5496,24.5633,24.4535,24.4535,1319100.0
2010-09-15 09:30:00,35.64,35.72,35.51,35.71,442800.0,24.4535,24.5084,24.3643,24.5016,442800.0
2010-09-15 10:00:00,35.72,35.84,35.71,35.76,379000.0,24.5084,24.5908,24.5016,24.5359,379000.0
2010-09-15 10:30:00,35.77,35.84,35.66,35.83,254000.0,24.5427,24.5908,24.4673,24.5839,254000.0
2010-09-15 11:00:00,35.83,35.84,35.75,35.81,221000.0,24.5839,24.5908,24.529,24.5702,221000.0
2010-09-15 11:30:00,35.81,35.83,35.74,35.77,316000.0,24.5702,24.5839,24.5221,24.5427,316000.0
2010-09-15 12:00:00,35.78,35.8,35.74,35.75,189300.0,24.5496,24.5633,24.5221,24.529,189300.0
2010-09-15 12:30:00,35.75,35.76,35.69,35.72,187300.0,24.529,24.5359,24.4878,24.5084,187300.0
2010-09-15 13:00:00,35.72,35.73,35.69,35.7,203500.0,24.5084,24.5153,24.4878,24.4947,203500.0
2010-09-15 13:30:00,35.71,35.71,35.66,35.69,145700.0,24.5016,24.5016,24.4673,24.4878,145700.0
2010-09-15 14:00:00,35.7,35.74,35.67,35.71,186000.0,24.4947,24.5221,24.4741,24.5016,186000.0
2010-09-15 14:30:00,35.7,35.71,35.6,35.65,312900.0,24.4947,24.5016,24.4261,24.4604,312900.0
2010-09-15 15:00:00,35.65,35.74,35.6,35.71,467700.0,24.4604,24.5221,24.4261,24.5016,467700.0
2010-09-15 15:30:00,35.71,35.76,35.71,35.72,736800.0,24.5016,24.5359,24.5016,24.5084,736800.0
2010-09-16 09:30:00,35.58,35.62,35.38,35.57,301700.0,24.4124,24.4398,24.2751,24.4055,301700.0
2010-09-16 10:00:00,35.55,35.66,35.43,35.64,327200.0,24.3918,24.4673,24.3095,24.4535,327200.0
2010-09-16 10:30:00,35.64,35.7,35.57,35.67,316000.0,24.4535,24.4947,24.4055,24.4741,316000.0
2010-09-16 11:00:00,35.66,35.69,35.49,35.5,195400.0,24.4673,24.4878,24.3506,24.3575,195400.0
2010-09-16 11:30:00,35.51,35.57,35.46,35.5,201100.0,24.3643,24.4055,24.33,24.3575,201100.0
2010-09-16 12:00:00,35.5,35.51,35.44,35.49,266600.0,24.3575,24.3643,24.3163,24.3506,266600.0
2010-09-16 12:30:00,35.49,35.61,35.48,35.57,202400.0,24.3506,24.433,24.3438,24.4055,202400.0
2010-09-16 13:00:00,35.57,35.6,35.51,35.55,181400.0,24.4055,24.4261,24.3643,24.3918,181400.0
2010-09-16 13:30:00,35.56,35.64,35.55,35.61,131000.0,24.3986,24.4535,24.3918,24.433,131000.0
2010-09-16 14:00:00,35.61,35.74,35.6,35.7,218500.0,24.433,24.5221,24.4261,24.4947,218500.0
2010-09-16 14:30:00,35.7,35.71,35.65,35.65,128800.0,24.4947,24.5016,24.4604,24.4604,128800.0
2010-09-16 15:00:00,35.65,35.76,35.64,35.71,388700.0,24.4604,24.5359,24.4535,24.5016,388700.0
2010-09-16 15:30:00,35.71,35.72,35.59,35.67,1068200.0,24.5016,24.5084,24.4192,24.4741,1068200.0
2010-09-17 09:30:00,35.84,35.97,35.67,35.69,1539100.0,24.5908,24.68,24.4741,24.4878,1539100.0
2010-09-17 10:00:00,35.69,35.76,35.58,35.7,220400.0,24.4878,24.5359,24.4124,24.4947,220400.0
2010-09-17 10:30:00,35.7,35.78,35.64,35.76,209200.0,24.4947,24.5496,24.4535,24.5359,209200.0
2010-09-17 11:00:00,35.76,35.81,35.64,35.66,245300.0,24.5359,24.5702,24.4535,24.4673,245300.0
2010-09-17 11:30:00,35.66,35.72,35.64,35.67,130500.0,24.4673,24.5084,24.4535,24.4741,130500.0
2010-09-17 12:00:00,35.66,35.73,35.66,35.72,103000.0,24.4673,24.5153,24.4673,24.5084,103000.0
2010-09-17 12:30:00,35.72,35.74,35.69,35.71,163600.0,24.5084,24.5221,24.4878,24.5016,163600.0
2010-09-17 13:00:00,35.71,35.75,35.67,35.74,110000.0,24.5016,24.529,24.4741,24.5221,110000.0
2010-09-17 13:30:00,35.73,35.78,35.7,35.75,114100.0,24.5153,24.5496,24.4947,24.529,114100.0
2010-09-17 14:00:00,35.74,35.79,35.72,35.78,115600.0,24.5221,24.5565,24.5084,24.5496,115600.0
2010-09-17 14:30:00,35.78,35.81,35.78,35.8,184600.0,24.5496,24.5702,24.5496,24.5633,184600.0
2010-09-17 15:00:00,35.79,35.8,35.74,35.74,255400.0,24.5565,24.5633,24.5221,24.5221,255400.0
2010-09-17 15:30:00,35.74,35.85,35.74,35.8,888300.0,24.5221,24.5976,24.5221,24.5633,888300.0
2010-09-20 09:30:00,35.92,36.01,35.85,35.93,444100.0,24.6457,24.7074,24.5976,24.6525,444100.0
2010-09-20 10:00:00,35.92,36.1,35.91,36.06,262500.0,24.6457,24.7692,24.6388,24.7417,262500.0
2010-09-20 10:30:00,36.06,36.06,35.97,35.97,364600.0,24.7417,24.7417,24.68,24.68,364600.0
2010-09-20 11:00:00,35.98,36.0,35.83,35.89,480600.0,24.6868,24.7005,24.5839,24.6251,480600.0
2010-09-20 11:30:00,35.9,35.96,35.89,35.91,274500.0,24.6319,24.6731,24.6251,24.6388,274500.0
2010-09-20 12:00:00,35.92,35.92,35.81,35.87,226900.0,24.6457,24.6457,24.5702,24.6113,226900.0
2010-09-20 12:30:00,35.88,36.07,35.87,36.06,197100.0,24.6182,24.7486,24.6113,24.7417,197100.0
2010-09-20 13:00:00,36.06,36.11,36.02,36.08,269500.0,24.7417,24.776,24.7143,24.7554,269500.0
2010-09-20 13:30:00,36.08,36.18,36.07,36.15,227000.0,24.7554,24.824,24.7486,24.8035,227000.0
2010-09-20 14:00:00,36.15,36.22,36.07,36.2,355800.0,24.8035,24.8515,24.7486,24.8378,355800.0
2010-09-20 14:30:00,36.2,36.24,36.18,36.24,333800.0,24.8378,24.8652,24.824,24.8652,333800.0
2010-09-20 15:00:00,36.23,36.36,36.23,36.33,646500.0,24.8584,24.9475,24.8584,24.927,646500.0
2010-09-20 15:30:00,36.32,36.39,36.31,36.33,1141700.0,24.9201,24.9681,24.9132,24.927,1141700.0
2010-09-21 09:30:00,36.38,36.38,36.18,36.29,412500.0,24.9613,24.9613,24.824,24.8995,412500.0
2010-09-21 10:00:00,36.3,36.32,36.16,36.18,227500.0,24.9064,24.9201,24.8103,24.824,227500.0
2010-09-21 10:30:00,36.18,36.28,36.14,36.17,294400.0,24.824,24.8927,24.7966,24.8172,294400.0
2010-09-21 11:00:00,36.17,36.29,36.15,36.28,233500.0,24.8172,24.8995,24.8035,24.8927,233500.0
2010-09-21 11:30:00,36.27,36.32,36.16,36.17,460300.0,24.8858,24.9201,24.8103,24.8172,460300.0
2010-09-21 12:00:00,36.18,36.19,36.1,36.15,230500.0,24.824,24.8309,24.7692,24.8035,230500.0
2010-09-21 12:30:00,36.15,36.29,36.13,36.28,120200.0,24.8035,24.8995,24.7897,24.8927,120200.0
2010-09-21 13:00:00,36.29,36.29,36.1,36.1,227700.0,24.8995,24.8995,24.7692,24.7692,227700.0
2010-09-21 13:30:00,36.1,36.18,36.08,36.17,159400.0,24.7692,24.824,24.7554,24.8172,159400.0
2010-09-21 14:00:00,36.17,36.37,36.09,36.34,329300.0,24.8172,24.9544,24.7623,24.9338,329300.0
2010-09-21 14:30:00,36.33,36.49,36.31,36.39,456800.0,24.927,25.0367,24.9132,24.9681,456800.0
2010-09-21 15:00:00,36.4,36.41,36.32,36.37,366100.0,24.975,24.9819,24.9201,24.9544,366100.0
2010-09-21 15:30:00,36.36,36.38,36.2,36.32,811300.0,24.9475,24.9613,24.8378,24.9201,811300.0
2010-09-22 09:30:00,36.22,36.71,36.22,36.55,645000.0,24.8515,25.1877,24.8515,25.0779,645000.0
2010-09-22 10:00:00,36.55,36.65,36.45,36.45,380600.0,25.0779,25.1465,25.0093,25.0093,380600.0
2010-09-22 10:30:00,36.44,36.47,36.26,36.4,588000.0,25.0024,25.023,24.8789,24.975,588000.0
2010-09-22 11:00:00,36.39,36.44,36.2,36.27,306000.0,24.9681,25.0024,24.8378,24.8858,306000.0
2010-09-22 11:30:00,36.26,36.26,36.17,36.2,387600.0,24.8789,24.8789,24.8172,24.8378,387600.0
2010-09-22 12:00:00,36.2,36.21,36.15,36.15,366400.0,24.8378,24.8446,24.8035,24.8035,366400.0
2010-09-22 12:30:00,36.16,36.16,36.06,36.07,329300.0,24.8103,24.8103,24.7417,24.7486,329300.0
2010-09-22 13:00:00,36.07,36.1,36.02,36.08,293400.0,24.7486,24.7692,24.7143,24.7554,293400.0
2010-09-22 13:30:00,36.09,36.11,36.02,36.02,303600.0,24.7623,24.776,24.7143,24.7143,303600.0
2010-09-22 14:00:00,36.03,36.1,35.99,36.07,475400.0,24.7211,24.7692,24.6937,24.7486,475400.0
2010-09-22 14:30:00,36.08,36.19,36.07,36.15,257800.0,24.7554,24.8309,24.7486,24.8035,257800.0
2010-09-22 15:00:00,36.15,36.25,36.05,36.09,614800.0,24.8035,24.8721,24.7348,24.7623,614800.0
2010-09-22 15:30:00,36.09,36.13,36.03,36.07,1503200.0,24.7623,24.7897,24.7211,24.7486,1503200.0
2010-09-23 09:30:00,35.93,35.93,35.75,35.78,462900.0,24.6525,24.6525,24.529,24.5496,462900.0
2010-09-23 10:00:00,35.78,35.88,35.75,35.8,457200.0,24.5496,24.6182,24.529,24.5633,457200.0
2010-09-23 10:30:00,35.8,35.91,35.76,35.76,373300.0,24.5633,24.6388,24.5359,24.5359,373300.0
2010-09-23 11:00:00,35.77,35.97,35.75,35.94,363500.0,24.5427,24.68,24.529,24.6594,363500.0
2010-09-23 11:30:00,35.95,36.01,35.93,35.98,371200.0,24.6662,24.7074,24.6525,24.6868,371200.0
2010-09-23 12:00:00,35.97,35.98,35.86,35.92,237900.0,24.68,24.6868,24.6045,24.6457,237900.0
2010-09-23 12:30:00,35.92,36.0,35.92,35.95,182300.0,24.6457,24.7005,24.6457,24.6662,182300.0
2010-09-23 13:00:00,35.95,36.0,35.92,35.96,193200.0,24.6662,24.7005,24.6457,24.6731,193200.0
2010-09-23 13:30:00,35.96,35.97,35.9,35.93,177400.0,24.6731,24.68,24.6319,24.6525,177400.0
2010-09-23 14:00:00,35.94,35.99,35.94,35.95,111200.0,24.6594,24.6937,24.6594,24.6662,111200.0
2010-09-23 14:30:00,35.96,35.98,35.85,35.87,217600.0,24.6731,24.6868,24.5976,24.6113,217600.0
2010-09-23 15:00:00,35.87,35.89,35.77,35.77,329300.0,24.6113,24.6251,24.5427,24.5427,329300.0
2010-09-23 15:30:00,35.77,35.86,35.75,35.86,697400.0,24.5427,24.6045,24.529,24.6045,697400.0
2010-09-24 09:30:00,36.21,36.21,36.06,36.15,567600.0,24.8446,24.8446,24.7417,24.8035,567600.0
2010-09-24 10:00:00,36.14,36.28,36.08,36.23,523000.0,24.7966,24.8927,24.7554,24.8584,523000.0
2010-09-24 10:30:00,36.24,36.24,36.02,36.03,415300.0,24.8652,24.8652,24.7143,24.7211,415300.0
2010-09-24 11:00:00,36.03,36.12,36.03,36.05,319700.0,24.7211,24.7829,24.7211,24.7348,319700.0
2010-09-24 11:30:00,36.06,36.2,36.01,36.19,643900.0,24.7417,24.8378,24.7074,24.8309,643900.0
2010-09-24 12:00:00,36.19,36.19,36.08,36.08,461400.0,24.8309,24.8309,24.7554,24.7554,461400.0
2010-09-24 12:30:00,36.09,36.15,36.04,36.06,351300.0,24.7623,24.8035,24.728,24.7417,351300.0
2010-09-24 13:00:00,36.05,36.15,36.05,36.14,271300.0,24.7348,24.8035,24.7348,24.7966,271300.0
2010-09-24 13:30:00,36.15,36.18,36.1,36.13,234000.0,24.8035,24.824,24.7692,24.7897,234000.0
2010-09-24 14:00:00,36.13,36.13,36.06,36.1,320700.0,24.7897,24.7897,24.7417,24.7692,320700.0
2010-09-24 14:30:00,36.1,36.13,36.08,36.1,317300.0,24.7692,24.7897,24.7554,24.7692,317300.0
2010-09-24 15:00:00,36.1,36.11,36.04,36.05,350400.0,24.7692,24.776,24.728,24.7348,350400.0
2010-09-24 15:30:00,36.04,36.11,36.04,36.09,923200.0,24.728,24.776,24.728,24.7623,923200.0
2010-09-27 09:30:00,36.15,36.18,36.05,36.07,444400.0,24.8035,24.824,24.7348,24.7486,444400.0
2010-09-27 10:00:00,36.06,36.08,35.95,36.08,320300.0,24.7417,24.7554,24.6662,24.7554,320300.0
2010-09-27 10:30:00,36.07,36.12,36.02,36.02,373600.0,24.7486,24.7829,24.7143,24.7143,373600.0
2010-09-27 11:00:00,36.02,36.04,35.99,36.04,229400.0,24.7143,24.728,24.6937,24.728,229400.0
2010-09-27 11:30:00,36.03,36.05,36.0,36.05,214300.0,24.7211,24.7348,24.7005,24.7348,214300.0
2010-09-27 12:00:00,36.04,36.06,35.97,36.04,192500.0,24.728,24.7417,24.68,24.728,192500.0
2010-09-27 12:30:00,36.03,36.06,35.99,36.04,182000.0,24.7211,24.7417,24.6937,24.728,182000.0
2010-09-27 13:00:00,36.04,36.08,35.99,36.05,210700.0,24.728,24.7554,24.6937,24.7348,210700.0
2010-09-27 13:30:00,36.05,36.17,36.04,36.13,221800.0,24.7348,24.8172,24.728,24.7897,221800.0
2010-09-27 14:00:00,36.13,36.18,36.12,36.15,186700.0,24.7897,24.824,24.7829,24.8035,186700.0
2010-09-27 14:30:00,36.14,36.15,36.01,36.01,349700.0,24.7966,24.8035,24.7074,24.7074,349700.0
2010-09-27 15:00:00,36.01,36.16,36.0,36.08,501900.0,24.7074,24.8103,24.7005,24.7554,501900.0
2010-09-27 15:30:00,36.08,36.09,35.94,35.95,1004200.0,24.7554,24.7623,24.6594,24.6662,1004200.0
2010-09-28 09:30:00,36.05,36.12,35.94,36.04,493200.0,24.7348,24.7829,24.6594,24.728,493200.0
2010-09-28 10:00:00,36.04,36.13,35.9,36.1,413900.0,24.728,24.7897,24.6319,24.7692,413900.0
2010-09-28 10:30:00,36.1,36.13,36.03,36.1,245500.0,24.7692,24.7897,24.7211,24.7692,245500.0
2010-09-28 11:00:00,36.1,36.2,36.05,36.17,247400.0,24.7692,24.8378,24.7348,24.8172,247400.0
2010-09-28 11:30:00,36.18,36.29,36.16,36.22,312800.0,24.824,24.8995,24.8103,24.8515,312800.0
2010-09-28 12:00:00,36.22,36.29,36.17,36.26,217400.0,24.8515,24.8995,24.8172,24.8789,217400.0
2010-09-28 12:30:00,36.27,36.32,36.24,36.31,139600.0,24.8858,24.9201,24.8652,24.9132,139600.0
2010-09-28 13:00:00,36.3,36.3,36.16,36.17,153300.0,24.9064,24.9064,24.8103,24.8172,153300.0
2010-09-28 13:30:00,36.17,36.25,36.15,36.23,256400.0,24.8172,24.8721,24.8035,24.8584,256400.0
2010-09-28 14:00:00,36.23,36.25,36.14,36.15,189400.0,24.8584,24.8721,24.7966,24.8035,189400.0
2010-09-28 14:30:00,36.15,36.16,36.07,36.1,279000.0,24.8035,24.8103,24.7486,24.7692,279000.0
2010-09-28 15:00:00,36.11,36.25,36.1,36.25,377800.0,24.776,24.8721,24.7692,24.8721,377800.0
2010-09-28 15:30:00,36.25,36.39,36.24,36.37,1327700.0,24.8721,24.9681,24.8652,24.9544,1327700.0
2010-09-29 09:30:00,36.31,36.46,36.1,36.45,598900.0,24.9132,25.0162,24.7692,25.0093,598900.0
2010-09-29 10:00:00,36.45,36.49,36.3,36.41,838300.0,25.0093,25.0367,24.9064,24.9819,838300.0
2010-09-29 10:30:00,36.41,36.47,36.34,36.45,659300.0,24.9819,25.023,24.9338,25.0093,659300.0
2010-09-29 11:00:00,36.44,36.5,36.39,36.49,249800.0,25.0024,25.0436,24.9681,25.0367,249800.0
2010-09-29 11:30:00,36.48,36.6,36.47,36.54,397600.0,25.0299,25.1122,25.023,25.0711,397600.0
2010-09-29 12:00:00,36.53,36.63,36.5,36.63,286600.0,25.0642,25.1328,25.0436,25.1328,286600.0
2010-09-29 12:30:00,36.63,36.64,36.57,36.58,331400.0,25.1328,25.1397,25.0916,25.0985,331400.0
2010-09-29 13:00:00,36.57,36.6,36.54,36.57,168200.0,25.0916,25.1122,25.0711,25.0916,168200.0
2010-09-29 13:30:00,36.57,36.65,36.56,36.64,244300.0,25.0916,25.1465,25.0848,25.1397,244300.0
2010-09-29 14:00:00,36.65,36.72,36.58,36.61,289700.0,25.1465,25.1946,25.0985,25.1191,289700.0
2010-09-29 14:30:00,36.6,36.7,36.6,36.69,243800.0,25.1122,25.1808,25.1122,25.174,243800.0
2010-09-29 15:00:00,36.69,36.7,36.49,36.55,882400.0,25.174,25.1808,25.0367,25.0779,882400.0
2010-09-29 15:30:00,36.55,36.56,36.45,36.51,788500.0,25.0779,25.0848,25.0093,25.0505,788500.0
2010-09-30 09:30:00,36.59,36.9,36.56,36.8,750900.0,25.1054,25.3181,25.0848,25.2494,750900.0
2010-09-30 10:00:00,36.79,36.84,36.69,36.84,503800.0,25.2426,25.2769,25.174,25.2769,503800.0
2010-09-30 10:30:00,36.84,36.88,36.64,36.69,353800.0,25.2769,25.3043,25.1397,25.174,353800.0
2010-09-30 11:00:00,36.69,36.71,36.55,36.56,387700.0,25.174,25.1877,25.0779,25.0848,387700.0
2010-09-30 11:30:00,36.56,36.58,36.43,36.46,344900.0,25.0848,25.0985,24.9956,25.0162,344900.0
2010-09-30 12:00:00,36.47,36.48,36.33,36.37,174000.0,25.023,25.0299,24.927,24.9544,174000.0
2010-09-30 12:30:00,36.38,36.58,36.37,36.55,203300.0,24.9613,25.0985,24.9544,25.0779,203300.0
2010-09-30 13:00:00,36.55,36.62,36.54,36.57,219900.0,25.0779,25.1259,25.0711,25.0916,219900.0
2010-09-30 13:30:00,36.58,36.58,36.5,36.55,124600.0,25.0985,25.0985,25.0436,25.0779,124600.0
2010-09-30 14:00:00,36.55,36.57,36.46,36.5,129000.0,25.0779,25.0916,25.0162,25.0436,129000.0
2010-09-30 14:30:00,36.5,36.56,36.48,36.53,200900.0,25.0436,25.0848,25.0299,25.0642,200900.0
2010-09-30 15:00:00,36.52,36.53,36.44,36.51,395900.0,25.0573,25.0642,25.0024,25.0505,395900.0
2010-09-30 15:30:00,36.5,36.55,36.48,36.5,862100.0,25.0436,25.0779,25.0299,25.0436,862100.0
2010-10-01 09:30:00,36.68,36.7,36.55,36.61,438500.0,25.1671,25.1808,25.0779,25.1191,438500.0
2010-10-01 10:00:00,36.6,36.77,36.48,36.58,717500.0,25.1122,25.2289,25.0299,25.0985,717500.0
2010-10-01 10:30:00,36.57,36.66,36.49,36.58,517800.0,25.0916,25.1534,25.0367,25.0985,517800.0
2010-10-01 11:00:00,36.58,36.58,36.45,36.54,510000.0,25.0985,25.0985,25.0093,25.0711,510000.0
2010-10-01 11:30:00,36.53,36.67,36.5,36.62,280700.0,25.0642,25.1602,25.0436,25.1259,280700.0
2010-10-01 12:00:00,36.61,36.62,36.5,36.52,276500.0,25.1191,25.1259,25.0436,25.0573,276500.0
2010-10-01 12:30:00,36.51,36.51,36.44,36.51,203800.0,25.0505,25.0505,25.0024,25.0505,203800.0
2010-10-01 13:00:00,36.51,36.55,36.47,36.5,392400.0,25.0505,25.0779,25.023,25.0436,392400.0
2010-10-01 13:30:00,36.5,36.56,36.42,36.54,224700.0,25.0436,25.0848,24.9887,25.0711,224700.0
2010-10-01 14:00:00,36.53,36.56,36.51,36.54,132700.0,25.0642,25.0848,25.0505,25.0711,132700.0
2010-10-01 14:30:00,36.54,36.6,36.51,36.53,163100.0,25.0711,25.1122,25.0505,25.0642,163100.0
2010-10-01 15:00:00,36.53,36.58,36.48,36.48,296800.0,25.0642,25.0985,25.0299,25.0299,296800.0
2010-10-01 15:30:00,36.49,36.55,36.48,36.53,630600.0,25.0367,25.0779,25.0299,25.0642,630600.0
2010-10-04 09:30:00,36.54,36.56,36.32,36.4,372900.0,25.0711,25.0848,24.9201,24.975,372900.0
2010-10-04 10:00:00,36.39,36.53,36.38,36.42,332500.0,24.9681,25.0642,24.9613,24.9887,332500.0
2010-10-04 10:30:00,36.42,36.47,36.4,36.44,198800.0,24.9887,25.023,24.975,25.0024,198800.0
2010-10-04 11:00:00,36.44,36.45,36.32,36.33,226400.0,25.0024,25.0093,24.9201,24.927,226400.0
2010-10-04 11:30:00,36.32,36.35,36.26,36.26,273800.0,24.9201,24.9407,24.8789,24.8789,273800.0
2010-10-04 12:00:00,36.26,36.27,36.18,36.18,372000.0,24.8789,24.8858,24.824,24.824,372000.0
2010-10-04 12:30:00,36.19,36.26,36.19,36.26,236700.0,24.8309,24.8789,24.8309,24.8789,236700.0
2010-10-04 13:00:00,36.26,36.28,36.2,36.21,234500.0,24.8789,24.8927,24.8378,24.8446,234500.0
2010-10-04 13:30:00,36.21,36.24,36.14,36.22,253900.0,24.8446,24.8652,24.7966,24.8515,253900.0
2010-10-04 14:00:00,36.22,36.25,36.16,36.18,198800.0,24.8515,24.8721,24.8103,24.824,198800.0
2010-10-04 14:30:00,36.17,36.25,36.13,36.16,236200.0,24.8172,24.8721,24.7897,24.8103,236200.0
2010-10-04 15:00:00,36.16,36.26,36.15,36.24,453400.0,24.8103,24.8789,24.8035,24.8652,453400.0
2010-10-04 15:30:00,36.24,36.29,36.23,36.28,856500.0,24.8652,24.8995,24.8584,24.8927,856500.0
2010-10-05 09:30:00,36.59,36.82,36.44,36.79,444500.0,25.1054,25.2632,25.0024,25.2426,444500.0
2010-10-05 10:00:00,36.79,36.85,36.66,36.75,426100.0,25.2426,25.2837,25.1534,25.2151,426100.0
2010-10-05 10:30:00,36.75,36.88,36.73,36.81,410400.0,25.2151,25.3043,25.2014,25.2563,410400.0
2010-10-05 11:00:00,36.81,36.88,36.77,36.87,334400.0,25.2563,25.3043,25.2289,25.2975,334400.0
2010-10-05 11:30:00,36.87,36.98,36.84,36.87,317900.0,25.2975,25.3729,25.2769,25.2975,317900.0
2010-10-05 12:00:00,36.88,36.94,36.85,36.89,280200.0,25.3043,25.3455,25.2837,25.3112,280200.0
2010-10-05 12:30:00,36.89,36.98,36.88,36.96,330500.0,25.3112,25.3729,25.3043,25.3592,330500.0
2010-10-05 13:00:00,36.97,37.0,36.96,37.0,242000.0,25.3661,25.3867,25.3592,25.3867,242000.0
2010-10-05 13:30:00,37.0,37.0,36.95,36.97,267600.0,25.3867,25.3867,25.3524,25.3661,267600.0
2010-10-05 14:00:00,36.96,36.99,36.94,36.97,251400.0,25.3592,25.3798,25.3455,25.3661,251400.0
2010-10-05 14:30:00,36.97,36.98,36.9,36.92,379800.0,25.3661,25.3729,25.3181,25.3318,379800.0
2010-10-05 15:00:00,36.92,36.98,36.88,36.95,403000.0,25.3318,25.3729,25.3043,25.3524,403000.0
2010-10-05 15:30:00,36.96,36.97,36.86,36.86,898500.0,25.3592,25.3661,25.2906,25.2906,898500.0
2010-10-06 09:30:00,36.82,36.93,36.71,36.91,410500.0,25.2632,25.3386,25.1877,25.3249,410500.0
2010-10-06 10:00:00,36.91,36.99,36.91,36.98,260000.0,25.3249,25.3798,25.3249,25.3729,260000.0
2010-10-06 10:30:00,36.98,37.06,36.96,37.0,477300.0,25.3729,25.4278,25.3592,25.3867,477300.0
2010-10-06 11:00:00,36.99,37.1,36.98,37.07,419200.0,25.3798,25.4553,25.3729,25.4347,419200.0
2010-10-06 11:30:00,37.07,37.1,37.02,37.03,321600.0,25.4347,25.4553,25.4004,25.4073,321600.0
2010-10-06 12:00:00,37.03,37.07,36.96,37.04,391800.0,25.4073,25.4347,25.3592,25.4141,391800.0
2010-10-06 12:30:00,37.05,37.11,37.03,37.11,236800.0,25.421,25.4621,25.4073,25.4621,236800.0
2010-10-06 13:00:00,37.1,37.12,37.05,37.12,278500.0,25.4553,25.469,25.421,25.469,278500.0
2010-10-06 13:30:00,37.12,37.13,37.09,37.1,220300.0,25.469,25.4759,25.4484,25.4553,220300.0
2010-10-06 14:00:00,37.1,37.14,37.05,37.13,235000.0,25.4553,25.4827,25.421,25.4759,235000.0
2010-10-06 14:30:00,37.13,37.15,37.09,37.1,277300.0,25.4759,25.4896,25.4484,25.4553,277300.0
2010-10-06 15:00:00,37.1,37.15,37.08,37.13,305300.0,25.4553,25.4896,25.4416,25.4759,305300.0
2010-10-06 15:30:00,37.13,37.17,37.09,37.15,662000.0,25.4759,25.5033,25.4484,25.4896,662000.0
2010-10-07 09:30:00,37.28,37.4,36.99,37.0,495300.0,25.5788,25.6611,25.3798,25.3867,495300.0
2010-10-07 10:00:00,36.99,37.22,36.97,37.21,384600.0,25.3798,25.5376,25.3661,25.5308,384600.0
2010-10-07 10:30:00,37.21,37.22,37.1,37.16,235500.0,25.5308,25.5376,25.4553,25.4964,235500.0
2010-10-07 11:00:00,37.16,37.2,37.12,37.14,240900.0,25.4964,25.5239,25.469,25.4827,240900.0
2010-10-07 11:30:00,37.15,37.18,37.11,37.13,187000.0,25.4896,25.5102,25.4621,25.4759,187000.0
2010-10-07 12:00:00,37.12,37.13,37.04,37.06,197100.0,25.469,25.4759,25.4141,25.4278,197100.0
2010-10-07 12:30:00,37.06,37.06,36.94,36.94,269400.0,25.4278,25.4278,25.3455,25.3455,269400.0
2010-10-07 13:00:00,36.95,37.1,36.95,37.07,155300.0,25.3524,25.4553,25.3524,25.4347,155300.0
2010-10-07 13:30:00,37.08,37.15,37.04,37.13,146000.0,25.4416,25.4896,25.4141,25.4759,146000.0
2010-10-07 14:00:00,37.13,37.16,37.1,37.12,203100.0,25.4759,25.4964,25.4553,25.469,203100.0
2010-10-07 14:30:00,37.13,37.16,37.08,37.13,194300.0,25.4759,25.4964,25.4416,25.4759,194300.0
2010-10-07 15:00:00,37.14,37.14,37.07,37.07,238100.0,25.4827,25.4827,25.4347,25.4347,238100.0
2010-10-07 15:30:00,37.07,37.15,37.04,37.1,545200.0,25.4347,25.4896,25.4141,25.4553,545200.0
2010-10-08 09:30:00,37.13,37.13,36.94,36.96,650500.0,25.4759,25.4759,25.3455,25.3592,650500.0
2010-10-08 10:00:00,36.96,37.05,36.91,36.99,412200.0,25.3592,25.421,25.3249,25.3798,412200.0
2010-10-08 10:30:00,36.99,37.17,36.98,37.16,350000.0,25.3798,25.5033,25.3729,25.4964,350000.0
2010-10-08 11:00:00,37.16,37.22,37.15,37.21,325000.0,25.4964,25.5376,25.4896,25.5308,325000.0
2010-10-08 11:30:00,37.22,37.24,37.06,37.08,268900.0,25.5376,25.5513,25.4278,25.4416,268900.0
2010-10-08 12:00:00,37.08,37.12,36.99,37.0,178200.0,25.4416,25.469,25.3798,25.3867,178200.0
2010-10-08 12:30:00,36.99,37.12,36.98,37.05,205500.0,25.3798,25.469,25.3729,25.421,205500.0
2010-10-08 13:00:00,37.05,37.06,37.02,37.03,188300.0,25.421,25.4278,25.4004,25.4073,188300.0
2010-10-08 13:30:00,37.03,37.04,36.97,36.98,170400.0,25.4073,25.4141,25.3661,25.3729,170400.0
2010-10-08 14:00:00,36.97,37.01,36.94,37.0,263500.0,25.3661,25.3935,25.3455,25.3867,263500.0
2010-10-08 14:30:00,37.0,37.03,37.0,37.02,197100.0,25.3867,25.4073,25.3867,25.4004,197100.0
2010-10-08 15:00:00,37.01,37.09,36.98,37.0,359400.0,25.3935,25.4484,25.3729,25.3867,359400.0
2010-10-08 15:30:00,37.0,37.13,36.99,37.07,732800.0,25.3867,25.4759,25.3798,25.4347,732800.0
2010-10-11 09:30:00,37.15,37.3,37.09,37.15,392600.0,25.4896,25.5925,25.4484,25.4896,392600.0
2010-10-11 10:00:00,37.15,37.23,37.13,37.23,214100.0,25.4896,25.5445,25.4759,25.5445,214100.0
2010-10-11 10:30:00,37.24,37.24,37.17,37.23,395700.0,25.5513,25.5513,25.5033,25.5445,395700.0
2010-10-11 11:00:00,37.24,37.24,37.17,37.21,280500.0,25.5513,25.5513,25.5033,25.5308,280500.0
2010-10-11 11:30:00,37.22,37.24,37.2,37.24,199900.0,25.5376,25.5513,25.5239,25.5513,199900.0
2010-10-11 12:00:00,37.24,37.25,37.23,37.24,166600.0,25.5513,25.5582,25.5445,25.5513,166600.0
2010-10-11 12:30:00,37.25,37.28,37.23,37.26,223600.0,25.5582,25.5788,25.5445,25.5651,223600.0
2010-10-11 13:00:00,37.26,37.31,37.25,37.31,174900.0,25.5651,25.5994,25.5582,25.5994,174900.0
2010-10-11 13:30:00,37.31,37.33,37.28,37.29,210900.0,25.5994,25.6131,25.5788,25.5856,210900.0
2010-10-11 14:00:00,37.3,37.32,37.28,37.31,98100.0,25.5925,25.6062,25.5788,25.5994,98100.0
2010-10-11 14:30:00,37.31,37.31,37.25,37.28,111900.0,25.5994,25.5994,25.5582,25.5788,111900.0
2010-10-11 15:00:00,37.28,37.29,37.21,37.22,139800.0,25.5788,25.5856,25.5308,25.5376,139800.0
2010-10-11 15:30:00,37.23,37.25,37.11,37.25,363900.0,25.5445,25.5582,25.4621,25.5582,363900.0
2010-10-12 09:30:00,37.13,37.25,37.0,37.05,356500.0,25.4759,25.5582,25.3867,25.421,356500.0
2010-10-12 10:00:00,37.05,37.19,37.05,37.19,284000.0,25.421,25.517,25.421,25.517,284000.0
2010-10-12 10:30:00,37.18,37.31,37.16,37.29,210500.0,25.5102,25.5994,25.4964,25.5856,210500.0
2010-10-12 11:00:00,37.29,37.34,37.24,37.26,157800.0,25.5856,25.62,25.5513,25.5651,157800.0
2010-10-12 11:30:00,37.26,37.27,37.17,37.19,149800.0,25.5651,25.5719,25.5033,25.517,149800.0
2010-10-12 12:00:00,37.19,37.31,37.17,37.21,219900.0,25.517,25.5994,25.5033,25.5308,219900.0
2010-10-12 12:30:00,37.2,37.26,37.18,37.26,100200.0,25.5239,25.5651,25.5102,25.5651,100200.0
2010-10-12 13:00:00,37.25,37.26,37.21,37.23,106700.0,25.5582,25.5651,25.5308,25.5445,106700.0
2010-10-12 13:30:00,37.23,37.27,37.22,37.27,113700.0,25.5445,25.5719,25.5376,25.5719,113700.0
2010-10-12 14:00:00,37.27,37.37,37.21,37.32,304500.0,25.5719,25.6405,25.5308,25.6062,304500.0
2010-10-12 14:30:00,37.32,37.37,37.23,37.36,208800.0,25.6062,25.6405,25.5445,25.6337,208800.0
2010-10-12 15:00:00,37.36,37.5,37.3,37.5,372100.0,25.6337,25.7297,25.5925,25.7297,372100.0
2010-10-12 15:30:00,37.49,37.5,37.36,37.37,661800.0,25.7229,25.7297,25.6337,25.6405,661800.0
2010-10-13 09:30:00,37.5,37.5,37.3,37.46,548400.0,25.7297,25.7297,25.5925,25.7023,548400.0
2010-10-13 10:00:00,37.47,37.47,37.37,37.39,442100.0,25.7091,25.7091,25.6405,25.6543,442100.0
2010-10-13 10:30:00,37.4,37.43,37.39,37.41,450700.0,25.6611,25.6817,25.6543,25.668,450700.0
2010-10-13 11:00:00,37.41,37.48,37.39,37.42,331500.0,25.668,25.716,25.6543,25.6748,331500.0
2010-10-13 11:30:00,37.42,37.42,37.35,37.42,231000.0,25.6748,25.6748,25.6268,25.6748,231000.0
2010-10-13 12:00:00,37.43,37.45,37.34,37.38,368800.0,25.6817,25.6954,25.62,25.6474,368800.0
2010-10-13 12:30:00,37.39,37.43,37.26,37.33,508000.0,25.6543,25.6817,25.5651,25.6131,508000.0
2010-10-13 13:00:00,37.33,37.45,37.32,37.4,248500.0,25.6131,25.6954,25.6062,25.6611,248500.0
2010-10-13 13:30:00,37.41,37.45,37.4,37.42,207400.0,25.668,25.6954,25.6611,25.6748,207400.0
2010-10-13 14:00:00,37.42,37.48,37.42,37.44,453100.0,25.6748,25.716,25.6748,25.6886,453100.0
2010-10-13 14:30:00,37.44,37.49,37.43,37.44,296800.0,25.6886,25.7229,25.6817,25.6886,296800.0
2010-10-13 15:00:00,37.45,37.49,37.4,37.4,426500.0,25.6954,25.7229,25.6611,25.6611,426500.0
2010-10-13 15:30:00,37.4,37.47,37.38,37.41,843900.0,25.6611,25.7091,25.6474,25.668,843900.0
2010-10-14 09:30:00,37.4,37.47,37.31,37.44,508700.0,25.6611,25.7091,25.5994,25.6886,508700.0
2010-10-14 10:00:00,37.44,37.58,37.42,37.56,231800.0,25.6886,25.7846,25.6748,25.7709,231800.0
2010-10-14 10:30:00,37.57,37.57,37.46,37.55,259500.0,25.7778,25.7778,25.7023,25.764,259500.0
2010-10-14 11:00:00,37.56,37.57,37.44,37.5,191600.0,25.7709,25.7778,25.6886,25.7297,191600.0
2010-10-14 11:30:00,37.5,37.53,37.36,37.41,325300.0,25.7297,25.7503,25.6337,25.668,325300.0
2010-10-14 12:00:00,37.41,37.48,37.38,37.38,191000.0,25.668,25.716,25.6474,25.6474,191000.0
2010-10-14 12:30:00,37.38,37.45,37.38,37.45,95300.0,25.6474,25.6954,25.6474,25.6954,95300.0
2010-10-14 13:00:00,37.44,37.46,37.4,37.45,196600.0,25.6886,25.7023,25.6611,25.6954,196600.0
2010-10-14 13:30:00,37.46,37.5,37.46,37.5,159900.0,25.7023,25.7297,25.7023,25.7297,159900.0
2010-10-14 14:00:00,37.5,37.52,37.44,37.45,185400.0,25.7297,25.7435,25.6886,25.6954,185400.0
2010-10-14 14:30:00,37.46,37.49,37.38,37.38,258700.0,25.7023,25.7229,25.6474,25.6474,258700.0
2010-10-14 15:00:00,37.38,37.47,37.34,37.42,480500.0,25.6474,25.7091,25.62,25.6748,480500.0
2010-10-14 15:30:00,37.41,37.44,37.34,37.41,1143500.0,25.668,25.6886,25.62,25.668,1143500.0
2010-10-15 09:30:00,37.67,37.85,37.62,37.8,1255100.0,25.8464,25.9699,25.8121,25.9356,1255100.0
2010-10-15 10:00:00,37.8,37.87,37.49,37.69,738100.0,25.9356,25.9836,25.7229,25.8601,738100.0
2010-10-15 10:30:00,37.69,37.75,37.6,37.6,461400.0,25.8601,25.9013,25.7983,25.7983,461400.0
2010-10-15 11:00:00,37.6,37.76,37.6,37.74,326100.0,25.7983,25.9081,25.7983,25.8944,326100.0
2010-10-15 11:30:00,37.75,37.83,37.72,37.72,286100.0,25.9013,25.9562,25.8807,25.8807,286100.0
2010-10-15 12:00:00,37.72,37.72,37.6,37.69,373100.0,25.8807,25.8807,25.7983,25.8601,373100.0
2010-10-15 12:30:00,37.7,37.76,37.63,37.66,307700.0,25.867,25.9081,25.8189,25.8395,307700.0
2010-10-15 13:00:00,37.66,37.79,37.65,37.79,236900.0,25.8395,25.9287,25.8327,25.9287,236900.0
2010-10-15 13:30:00,37.78,37.83,37.7,37.71,279600.0,25.9218,25.9562,25.867,25.8738,279600.0
2010-10-15 14:00:00,37.71,37.85,37.69,37.85,327300.0,25.8738,25.9699,25.8601,25.9699,327300.0
2010-10-15 14:30:00,37.84,37.9,37.78,37.79,343100.0,25.963,26.0042,25.9218,25.9287,343100.0
2010-10-15 15:00:00,37.79,37.82,37.7,37.7,571000.0,25.9287,25.9493,25.867,25.867,571000.0
2010-10-15 15:30:00,37.7,37.79,37.68,37.77,928000.0,25.867,25.9287,25.8532,25.915,928000.0
2010-10-18 09:30:00,37.91,37.91,37.67,37.85,431400.0,26.011,26.011,25.8464,25.9699,431400.0
2010-10-18 10:00:00,37.86,37.92,37.8,37.85,249700.0,25.9767,26.0179,25.9356,25.9699,249700.0
2010-10-18 10:30:00,37.84,37.88,37.78,37.87,212900.0,25.963,25.9905,25.9218,25.9836,212900.0
2010-10-18 11:00:00,37.87,37.88,37.74,37.76,304900.0,25.9836,25.9905,25.8944,25.9081,304900.0
2010-10-18 11:30:00,37.77,37.85,37.75,37.85,212600.0,25.915,25.9699,25.9013,25.9699,212600.0
2010-10-18 12:00:00,37.85,37.87,37.81,37.85,205300.0,25.9699,25.9836,25.9424,25.9699,205300.0
2010-10-18 12:30:00,37.85,37.89,37.81,37.83,233200.0,25.9699,25.9973,25.9424,25.9562,233200.0
2010-10-18 13:00:00,37.83,37.93,37.82,37.93,244900.0,25.9562,26.0248,25.9493,26.0248,244900.0
2010-10-18 13:30:00,37.93,37.94,37.88,37.9,155300.0,26.0248,26.0316,25.9905,26.0042,155300.0
2010-10-18 14:00:00,37.9,37.95,37.89,37.94,279900.0,26.0042,26.0385,25.9973,26.0316,279900.0
2010-10-18 14:30:00,37.94,37.98,37.94,37.98,332700.0,26.0316,26.0591,26.0316,26.0591,332700.0
2010-10-18 15:00:00,37.98,38.03,37.97,38.02,534600.0,26.0591,26.0934,26.0522,26.0865,534600.0
2010-10-18 15:30:00,38.02,38.08,38.01,38.05,683800.0,26.0865,26.1277,26.0797,26.1071,683800.0
2010-10-19 09:30:00,37.68,37.84,37.32,37.37,749800.0,25.8532,25.963,25.6062,25.6405,749800.0
2010-10-19 10:00:00,37.38,37.5,37.35,37.47,496500.0,25.6474,25.7297,25.6268,25.7091,496500.0
2010-10-19 10:30:00,37.48,37.61,37.47,37.51,335300.0,25.716,25.8052,25.7091,25.7366,335300.0
2010-10-19 11:00:00,37.51,37.61,37.49,37.59,256000.0,25.7366,25.8052,25.7229,25.7915,256000.0
2010-10-19 11:30:00,37.61,37.83,37.61,37.81,331100.0,25.8052,25.9562,25.8052,25.9424,331100.0
2010-10-19 12:00:00,37.8,37.82,37.64,37.68,131400.0,25.9356,25.9493,25.8258,25.8532,131400.0
2010-10-19 12:30:00,37.67,37.68,37.58,37.65,135600.0,25.8464,25.8532,25.7846,25.8327,135600.0
2010-10-19 13:00:00,37.65,37.66,37.57,37.57,159300.0,25.8327,25.8395,25.7778,25.7778,159300.0
2010-10-19 13:30:00,37.57,37.59,37.49,37.51,218800.0,25.7778,25.7915,25.7229,25.7366,218800.0
2010-10-19 14:00:00,37.5,37.51,37.31,37.34,472600.0,25.7297,25.7366,25.5994,25.62,472600.0
2010-10-19 14:30:00,37.34,37.37,37.27,37.31,523700.0,25.62,25.6405,25.5719,25.5994,523700.0
2010-10-19 15:00:00,37.32,37.33,37.22,37.22,432200.0,25.6062,25.6131,25.5376,25.5376,432200.0
2010-10-19 15:30:00,37.23,37.5,37.22,37.44,1083500.0,25.5445,25.7297,25.5376,25.6886,1083500.0
2010-10-20 09:30:00,35.53,36.15,35.45,35.67,3588700.0,24.3781,24.8035,24.3232,24.4741,3588700.0
2010-10-20 10:00:00,35.67,35.87,35.49,35.78,3206000.0,24.4741,24.6113,24.3506,24.5496,3206000.0
2010-10-20 10:30:00,35.77,35.95,35.75,35.87,1354400.0,24.5427,24.6662,24.529,24.6113,1354400.0
2010-10-20 11:00:00,35.88,35.98,35.86,35.88,814500.0,24.6182,24.6868,24.6045,24.6182,814500.0
2010-10-20 11:30:00,35.89,35.9,35.82,35.86,481800.0,24.6251,24.6319,24.577,24.6045,481800.0
2010-10-20 12:00:00,35.86,35.98,35.84,35.94,835500.0,24.6045,24.6868,24.5908,24.6594,835500.0
2010-10-20 12:30:00,35.94,35.96,35.9,35.91,396000.0,24.6594,24.6731,24.6319,24.6388,396000.0
2010-10-20 13:00:00,35.91,35.92,35.87,35.88,629100.0,24.6388,24.6457,24.6113,24.6182,629100.0
2010-10-20 13:30:00,35.89,35.9,35.8,35.85,577800.0,24.6251,24.6319,24.5633,24.5976,577800.0
2010-10-20 14:00:00,35.85,35.97,35.82,35.91,1373300.0,24.5976,24.68,24.577,24.6388,1373300.0
2010-10-20 14:30:00,35.91,35.95,35.88,35.93,559700.0,24.6388,24.6662,24.6182,24.6525,559700.0
2010-10-20 15:00:00,35.94,35.96,35.86,35.88,877600.0,24.6594,24.6731,24.6045,24.6182,877600.0
2010-10-20 15:30:00,35.88,36.03,35.86,35.99,2124900.0,24.6182,24.7211,24.6045,24.6937,2124900.0
2010-10-21 09:30:00,35.86,35.86,35.23,35.53,1967900.0,24.6045,24.6045,24.1722,24.3781,1967900.0
2010-10-21 10:00:00,35.53,35.93,35.49,35.55,934100.0,24.3781,24.6525,24.3506,24.3918,934100.0
2010-10-21 10:30:00,35.54,35.78,35.54,35.59,735400.0,24.3849,24.5496,24.3849,24.4192,735400.0
2010-10-21 11:00:00,35.59,35.63,35.45,35.5,645300.0,24.4192,24.4467,24.3232,24.3575,645300.0
2010-10-21 11:30:00,35.5,35.69,35.49,35.68,581000.0,24.3575,24.4878,24.3506,24.481,581000.0
2010-10-21 12:00:00,35.68,35.69,35.42,35.46,460900.0,24.481,24.4878,24.3026,24.33,460900.0
2010-10-21 12:30:00,35.46,35.49,35.3,35.31,802100.0,24.33,24.3506,24.2203,24.2271,802100.0
2010-10-21 13:00:00,35.32,35.45,35.31,35.38,446200.0,24.234,24.3232,24.2271,24.2751,446200.0
2010-10-21 13:30:00,35.38,35.5,35.3,35.32,607700.0,24.2751,24.3575,24.2203,24.234,607700.0
2010-10-21 14:00:00,35.32,35.4,35.3,35.34,370500.0,24.234,24.2889,24.2203,24.2477,370500.0
2010-10-21 14:30:00,35.34,35.42,35.3,35.36,401400.0,24.2477,24.3026,24.2203,24.2614,401400.0
2010-10-21 15:00:00,35.36,35.55,35.34,35.46,564400.0,24.2614,24.3918,24.2477,24.33,564400.0
2010-10-21 15:30:00,35.47,35.58,35.45,35.49,1618400.0,24.3369,24.4124,24.3232,24.3506,1618400.0
2010-10-22 09:30:00,35.55,35.73,35.33,35.39,1110900.0,24.3918,24.5153,24.2408,24.282,1110900.0
2010-10-22 10:00:00,35.39,35.42,35.33,35.39,508400.0,24.282,24.3026,24.2408,24.282,508400.0
2010-10-22 10:30:00,35.38,35.4,35.35,35.36,443200.0,24.2751,24.2889,24.2546,24.2614,443200.0
2010-10-22 11:00:00,35.35,35.4,35.35,35.39,288600.0,24.2546,24.2889,24.2546,24.282,288600.0
2010-10-22 11:30:00,35.39,35.4,35.25,35.26,523800.0,24.282,24.2889,24.1859,24.1928,523800.0
2010-10-22 12:00:00,35.25,35.4,35.25,35.39,284900.0,24.1859,24.2889,24.1859,24.282,284900.0
2010-10-22 12:30:00,35.4,35.4,35.31,35.34,296200.0,24.2889,24.2889,24.2271,24.2477,296200.0
2010-10-22 13:00:00,35.33,35.4,35.33,35.38,194900.0,24.2408,24.2889,24.2408,24.2751,194900.0
2010-10-22 13:30:00,35.38,35.4,35.37,35.37,245500.0,24.2751,24.2889,24.2683,24.2683,245500.0
2010-10-22 14:00:00,35.38,35.39,35.34,35.37,420000.0,24.2751,24.282,24.2477,24.2683,420000.0
2010-10-22 14:30:00,35.37,35.4,35.35,35.39,236300.0,24.2683,24.2889,24.2546,24.282,236300.0
2010-10-22 15:00:00,35.39,35.44,35.32,35.38,631800.0,24.282,24.3163,24.234,24.2751,631800.0
2010-10-22 15:30:00,35.38,35.42,35.36,35.4,921600.0,24.2751,24.3026,24.2614,24.2889,921600.0
2010-10-25 09:30:00,35.48,35.61,35.45,35.57,503000.0,24.3438,24.433,24.3232,24.4055,503000.0
2010-10-25 10:00:00,35.57,35.59,35.45,35.46,795500.0,24.4055,24.4192,24.3232,24.33,795500.0
2010-10-25 10:30:00,35.45,35.46,35.35,35.36,538100.0,24.3232,24.33,24.2546,24.2614,538100.0
2010-10-25 11:00:00,35.36,35.41,35.3,35.38,386800.0,24.2614,24.2957,24.2203,24.2751,386800.0
2010-10-25 11:30:00,35.38,35.4,35.31,35.31,387800.0,24.2751,24.2889,24.2271,24.2271,387800.0
2010-10-25 12:00:00,35.31,35.32,35.25,35.3,376800.0,24.2271,24.234,24.1859,24.2203,376800.0
2010-10-25 12:30:00,35.3,35.31,35.26,35.28,199800.0,24.2203,24.2271,24.1928,24.2065,199800.0
2010-10-25 13:00:00,35.27,35.32,35.27,35.27,397600.0,24.1997,24.234,24.1997,24.1997,397600.0
2010-10-25 13:30:00,35.27,35.29,35.25,35.26,253600.0,24.1997,24.2134,24.1859,24.1928,253600.0
2010-10-25 14:00:00,35.25,35.26,35.24,35.24,341700.0,24.1859,24.1928,24.1791,24.1791,341700.0
2010-10-25 14:30:00,35.24,35.27,35.2,35.25,450600.0,24.1791,24.1997,24.1516,24.1859,450600.0
2010-10-25 15:00:00,35.26,35.3,35.23,35.25,729200.0,24.1928,24.2203,24.1722,24.1859,729200.0
2010-10-25 15:30:00,35.26,35.26,35.06,35.14,2096800.0,24.1928,24.1928,24.0556,24.1105,2096800.0
2010-10-26 09:30:00,35.04,35.12,34.94,35.07,1068700.0,24.0419,24.0968,23.9732,24.0624,1068700.0
2010-10-26 10:00:00,35.07,35.19,35.06,35.16,888300.0,24.0624,24.1448,24.0556,24.1242,888300.0
2010-10-26 10:30:00,35.17,35.18,35.05,35.06,635700.0,24.1311,24.1379,24.0487,24.0556,635700.0
2010-10-26 11:00:00,35.06,35.09,34.99,35.04,517900.0,24.0556,24.0762,24.0076,24.0419,517900.0
2010-10-26 11:30:00,35.03,35.03,34.94,34.99,291300.0,24.035,24.035,23.9732,24.0076,291300.0
2010-10-26 12:00:00,35.0,35.0,34.91,34.94,309400.0,24.0144,24.0144,23.9527,23.9732,309400.0
2010-10-26 12:30:00,34.94,34.94,34.9,34.91,287200.0,23.9732,23.9732,23.9458,23.9527,287200.0
2010-10-26 13:00:00,34.91,34.94,34.9,34.91,289900.0,23.9527,23.9732,23.9458,23.9527,289900.0
2010-10-26 13:30:00,34.91,34.91,34.84,34.85,451100.0,23.9527,23.9527,23.9046,23.9115,451100.0
2010-10-26 14:00:00,34.85,34.87,34.82,34.86,415900.0,23.9115,23.9252,23.8909,23.9184,415900.0
2010-10-26 14:30:00,34.85,34.9,34.84,34.88,332900.0,23.9115,23.9458,23.9046,23.9321,332900.0
2010-10-26 15:00:00,34.88,34.93,34.87,34.89,700300.0,23.9321,23.9664,23.9252,23.9389,700300.0
2010-10-26 15:30:00,34.88,34.93,34.86,34.92,1002000.0,23.9321,23.9664,23.9184,23.9595,1002000.0
2010-10-27 09:30:00,34.72,34.98,34.7,34.87,785400.0,23.8223,24.0007,23.8086,23.9252,785400.0
2010-10-27 10:00:00,34.9,34.93,34.76,34.77,555800.0,23.9458,23.9664,23.8497,23.8566,555800.0
2010-10-27 10:30:00,34.77,34.82,34.7,34.72,545800.0,23.8566,23.8909,23.8086,23.8223,545800.0
2010-10-27 11:00:00,34.72,34.8,34.68,34.74,506400.0,23.8223,23.8772,23.7949,23.836,506400.0
2010-10-27 11:30:00,34.75,34.84,34.74,34.84,331100.0,23.8429,23.9046,23.836,23.9046,331100.0
2010-10-27 12:00:00,34.83,34.85,34.74,34.78,392300.0,23.8978,23.9115,23.836,23.8635,392300.0
2010-10-27 12:30:00,34.78,34.8,34.76,34.77,274800.0,23.8635,23.8772,23.8497,23.8566,274800.0
2010-10-27 13:00:00,34.77,34.79,34.74,34.78,330100.0,23.8566,23.8703,23.836,23.8635,330100.0
2010-10-27 13:30:00,34.79,34.83,34.78,34.83,247000.0,23.8703,23.8978,23.8635,23.8978,247000.0
2010-10-27 14:00:00,34.82,34.84,34.81,34.83,242900.0,23.8909,23.9046,23.8841,23.8978,242900.0
2010-10-27 14:30:00,34.83,34.9,34.83,34.86,453500.0,23.8978,23.9458,23.8978,23.9184,453500.0
2010-10-27 15:00:00,34.86,34.9,34.82,34.88,1053800.0,23.9184,23.9458,23.8909,23.9321,1053800.0
2010-10-27 15:30:00,34.88,34.98,34.86,34.94,963200.0,23.9321,24.0007,23.9184,23.9732,963200.0
2010-10-28 09:30:00,34.98,35.15,34.87,35.09,618600.0,24.0007,24.1173,23.9252,24.0762,618600.0
2010-10-28 10:00:00,35.09,35.14,35.01,35.02,435300.0,24.0762,24.1105,24.0213,24.0281,435300.0
2010-10-28 10:30:00,35.02,35.03,34.94,35.0,627400.0,24.0281,24.035,23.9732,24.0144,627400.0
2010-10-28 11:00:00,35.0,35.03,34.95,34.97,227100.0,24.0144,24.035,23.9801,23.9938,227100.0
2010-10-28 11:30:00,34.97,34.99,34.91,34.98,317900.0,23.9938,24.0076,23.9527,24.0007,317900.0
2010-10-28 12:00:00,34.97,34.97,34.86,34.95,288200.0,23.9938,23.9938,23.9184,23.9801,288200.0
2010-10-28 12:30:00,34.95,35.0,34.93,34.93,170000.0,23.9801,24.0144,23.9664,23.9664,170000.0
2010-10-28 13:00:00,34.94,35.1,34.92,35.01,264800.0,23.9732,24.083,23.9595,24.0213,264800.0
2010-10-28 13:30:00,35.01,35.05,34.95,35.02,258000.0,24.0213,24.0487,23.9801,24.0281,258000.0
2010-10-28 14:00:00,35.02,35.19,35.01,35.19,525000.0,24.0281,24.1448,24.0213,24.1448,525000.0
2010-10-28 14:30:00,35.19,35.25,35.14,35.24,454200.0,24.1448,24.1859,24.1105,24.1791,454200.0
2010-10-28 15:00:00,35.24,35.26,35.07,35.1,539200.0,24.1791,24.1928,24.0624,24.083,539200.0
2010-10-28 15:30:00,35.1,35.24,35.09,35.15,1127400.0,24.083,24.1791,24.0762,24.1173,1127400.0
2010-10-29 09:30:00,35.13,35.15,34.86,34.89,460100.0,24.1036,24.1173,23.9184,23.9389,460100.0
2010-10-29 10:00:00,34.89,35.07,34.87,35.03,458700.0,23.9389,24.0624,23.9252,24.035,458700.0
2010-10-29 10:30:00,35.03,35.05,34.93,34.98,238100.0,24.035,24.0487,23.9664,24.0007,238100.0
2010-10-29 11:00:00,34.98,35.04,34.97,34.97,189500.0,24.0007,24.0419,23.9938,23.9938,189500.0
2010-10-29 11:30:00,34.97,34.97,34.86,34.94,244300.0,23.9938,23.9938,23.9184,23.9732,244300.0
2010-10-29 12:00:00,34.94,34.96,34.91,34.96,175300.0,23.9732,23.987,23.9527,23.987,175300.0
2010-10-29 12:30:00,34.96,34.98,34.92,34.93,135700.0,23.987,24.0007,23.9595,23.9664,135700.0
2010-10-29 13:00:00,34.94,35.07,34.89,35.07,247400.0,23.9732,24.0624,23.9389,24.0624,247400.0
2010-10-29 13:30:00,35.06,35.15,35.03,35.14,254900.0,24.0556,24.1173,24.035,24.1105,254900.0
2010-10-29 14:00:00,35.14,35.14,35.03,35.03,223300.0,24.1105,24.1105,24.035,24.035,223300.0
2010-10-29 14:30:00,35.03,35.09,35.02,35.08,309700.0,24.035,24.0762,24.0281,24.0693,309700.0
2010-10-29 15:00:00,35.07,35.12,35.0,35.09,488600.0,24.0624,24.0968,24.0144,24.0762,488600.0
2010-10-29 15:30:00,35.1,35.2,35.09,35.18,1126700.0,24.083,24.1516,24.0762,24.1379,1126700.0
2010-11-01 09:30:00,35.26,35.32,35.18,35.19,456100.0,24.1928,24.234,24.1379,24.1448,456100.0
2010-11-01 10:00:00,35.18,35.36,35.18,35.31,596000.0,24.1379,24.2614,24.1379,24.2271,596000.0
2010-11-01 10:30:00,35.32,35.34,35.15,35.16,1001800.0,24.234,24.2477,24.1173,24.1242,1001800.0
2010-11-01 11:00:00,35.16,35.18,35.05,35.06,382900.0,24.1242,24.1379,24.0487,24.0556,382900.0
2010-11-01 11:30:00,35.06,35.09,35.01,35.09,388000.0,24.0556,24.0762,24.0213,24.0762,388000.0
2010-11-01 12:00:00,35.09,35.13,35.05,35.08,204800.0,24.0762,24.1036,24.0487,24.0693,204800.0
2010-11-01 12:30:00,35.08,35.09,35.0,35.04,231100.0,24.0693,24.0762,24.0144,24.0419,231100.0
2010-11-01 13:00:00,35.04,35.06,35.0,35.03,231900.0,24.0419,24.0556,24.0144,24.035,231900.0
2010-11-01 13:30:00,35.04,35.07,35.02,35.04,245200.0,24.0419,24.0624,24.0281,24.0419,245200.0
2010-11-01 14:00:00,35.03,35.05,35.02,35.02,261900.0,24.035,24.0487,24.0281,24.0281,261900.0
2010-11-01 14:30:00,35.02,35.03,35.0,35.01,341400.0,24.0281,24.035,24.0144,24.0213,341400.0
2010-11-01 15:00:00,35.01,35.02,34.9,34.93,669900.0,24.0213,24.0281,23.9458,23.9664,669900.0
2010-11-01 15:30:00,34.93,35.07,34.88,35.05,1350900.0,23.9664,24.0624,23.9321,24.0487,1350900.0
2010-11-02 09:30:00,35.24,35.29,35.1,35.11,763500.0,24.1791,24.2134,24.083,24.0899,763500.0
2010-11-02 10:00:00,35.1,35.18,35.07,35.15,467900.0,24.083,24.1379,24.0624,24.1173,467900.0
2010-11-02 10:30:00,35.14,35.17,35.09,35.15,308900.0,24.1105,24.1311,24.0762,24.1173,308900.0
2010-11-02 11:00:00,35.15,35.2,35.13,35.2,342900.0,24.1173,24.1516,24.1036,24.1516,342900.0
2010-11-02 11:30:00,35.2,35.25,35.17,35.24,212400.0,24.1516,24.1859,24.1311,24.1791,212400.0
2010-11-02 12:00:00,35.24,35.28,35.23,35.28,308600.0,24.1791,24.2065,24.1722,24.2065,308600.0
2010-11-02 12:30:00,35.28,35.31,35.27,35.31,344200.0,24.2065,24.2271,24.1997,24.2271,344200.0
2010-11-02 13:00:00,35.3,35.35,35.29,35.35,316500.0,24.2203,24.2546,24.2134,24.2546,316500.0
2010-11-02 13:30:00,35.34,35.36,35.33,35.36,335400.0,24.2477,24.2614,24.2408,24.2614,335400.0
2010-11-02 14:00:00,35.36,35.38,35.35,35.36,245900.0,24.2614,24.2751,24.2546,24.2614,245900.0
2010-11-02 14:30:00,35.36,35.38,35.32,35.33,404400.0,24.2614,24.2751,24.234,24.2408,404400.0
2010-11-02 15:00:00,35.33,35.4,35.32,35.4,448500.0,24.2408,24.2889,24.234,24.2889,448500.0
2010-11-02 15:30:00,35.39,35.4,35.35,35.39,835100.0,24.282,24.2889,24.2546,24.282,835100.0
2010-11-03 09:30:00,35.42,35.58,35.31,35.47,364600.0,24.3026,24.4124,24.2271,24.3369,364600.0
2010-11-03 10:00:00,35.47,35.49,35.37,35.45,256200.0,24.3369,24.3506,24.2683,24.3232,256200.0
2010-11-03 10:30:00,35.45,35.5,35.37,35.37,420100.0,24.3232,24.3575,24.2683,24.2683,420100.0
2010-11-03 11:00:00,35.37,35.39,35.31,35.34,236000.0,24.2683,24.282,24.2271,24.2477,236000.0
2010-11-03 11:30:00,35.34,35.36,35.31,35.34,120800.0,24.2477,24.2614,24.2271,24.2477,120800.0
2010-11-03 12:00:00,35.35,35.35,35.28,35.31,210300.0,24.2546,24.2546,24.2065,24.2271,210300.0
2010-11-03 12:30:00,35.31,35.36,35.3,35.33,139700.0,24.2271,24.2614,24.2203,24.2408,139700.0
2010-11-03 13:00:00,35.34,35.38,35.31,35.31,152200.0,24.2477,24.2751,24.2271,24.2271,152200.0
2010-11-03 13:30:00,35.32,35.34,35.31,35.33,123200.0,24.234,24.2477,24.2271,24.2408,123200.0
2010-11-03 14:00:00,35.33,35.5,35.2,35.25,694400.0,24.2408,24.3575,24.1516,24.1859,694400.0
2010-11-03 14:30:00,35.25,35.5,35.16,35.46,454100.0,24.1859,24.3575,24.1242,24.33,454100.0
2010-11-03 15:00:00,35.46,35.53,35.44,35.49,472500.0,24.33,24.3781,24.3163,24.3506,472500.0
2010-11-03 15:30:00,35.49,35.58,35.45,35.57,776900.0,24.3506,24.4124,24.3232,24.4055,776900.0
2010-11-04 09:30:00,35.78,35.78,35.46,35.66,502500.0,24.5496,24.5496,24.33,24.4673,502500.0
2010-11-04 10:00:00,35.66,35.72,35.61,35.7,343000.0,24.4673,24.5084,24.433,24.4947,343000.0
2010-11-04 10:30:00,35.71,35.81,35.69,35.75,465400.0,24.5016,24.5702,24.4878,24.529,465400.0
2010-11-04 11:00:00,35.74,35.82,35.69,35.73,434600.0,24.5221,24.577,24.4878,24.5153,434600.0
2010-11-04 11:30:00,35.72,35.8,35.72,35.73,257500.0,24.5084,24.5633,24.5084,24.5153,257500.0
2010-11-04 12:00:00,35.73,35.78,35.71,35.75,182800.0,24.5153,24.5496,24.5016,24.529,182800.0
2010-11-04 12:30:00,35.75,35.79,35.7,35.73,167600.0,24.529,24.5565,24.4947,24.5153,167600.0
2010-11-04 13:00:00,35.73,35.78,35.7,35.73,267200.0,24.5153,24.5496,24.4947,24.5153,267200.0
2010-11-04 13:30:00,35.72,35.75,35.66,35.67,283300.0,24.5084,24.529,24.4673,24.4741,283300.0
2010-11-04 14:00:00,35.66,35.7,35.65,35.65,275500.0,24.4673,24.4947,24.4604,24.4604,275500.0
2010-11-04 14:30:00,35.66,35.75,35.65,35.68,208600.0,24.4673,24.529,24.4604,24.481,208600.0
2010-11-04 15:00:00,35.69,35.74,35.65,35.74,386300.0,24.4878,24.5221,24.4604,24.5221,386300.0
2010-11-04 15:30:00,35.74,35.83,35.7,35.78,1041700.0,24.5221,24.5839,24.4947,24.5496,1041700.0
2010-11-05 09:30:00,35.82,35.93,35.7,35.73,379900.0,24.577,24.6525,24.4947,24.5153,379900.0
2010-11-05 10:00:00,35.74,35.78,35.56,35.58,338400.0,24.5221,24.5496,24.3986,24.4124,338400.0
2010-11-05 10:30:00,35.57,35.71,35.52,35.7,671400.0,24.4055,24.5016,24.3712,24.4947,671400.0
2010-11-05 11:00:00,35.7,35.75,35.67,35.74,485400.0,24.4947,24.529,24.4741,24.5221,485400.0
2010-11-05 11:30:00,35.73,35.75,35.67,35.7,369400.0,24.5153,24.529,24.4741,24.4947,369400.0
2010-11-05 12:00:00,35.69,35.72,35.6,35.61,254700.0,24.4878,24.5084,24.4261,24.433,254700.0
2010-11-05 12:30:00,35.6,35.69,35.58,35.59,196600.0,24.4261,24.4878,24.4124,24.4192,196600.0
2010-11-05 13:00:00,35.6,35.66,35.59,35.66,121300.0,24.4261,24.4673,24.4192,24.4673,121300.0
2010-11-05 13:30:00,35.66,35.66,35.59,35.59,177600.0,24.4673,24.4673,24.4192,24.4192,177600.0
2010-11-05 14:00:00,35.6,35.6,35.52,35.54,283700.0,24.4261,24.4261,24.3712,24.3849,283700.0
2010-11-05 14:30:00,35.53,35.56,35.53,35.54,313800.0,24.3781,24.3986,24.3781,24.3849,313800.0
2010-11-05 15:00:00,35.54,35.57,35.51,35.57,331500.0,24.3849,24.4055,24.3643,24.4055,331500.0
2010-11-05 15:30:00,35.57,35.73,35.52,35.73,908700.0,24.4055,24.5153,24.3712,24.5153,908700.0
2010-11-08 09:30:00,35.78,35.88,35.62,35.69,491000.0,24.5496,24.6182,24.4398,24.4878,491000.0
2010-11-08 10:00:00,35.69,35.84,35.69,35.82,383600.0,24.4878,24.5908,24.4878,24.577,383600.0
2010-11-08 10:30:00,35.81,35.82,35.73,35.74,302100.0,24.5702,24.577,24.5153,24.5221,302100.0
2010-11-08 11:00:00,35.73,35.79,35.7,35.73,254100.0,24.5153,24.5565,24.4947,24.5153,254100.0
2010-11-08 11:30:00,35.73,35.74,35.65,35.72,216700.0,24.5153,24.5221,24.4604,24.5084,216700.0
2010-11-08 12:00:00,35.71,35.79,35.7,35.77,149000.0,24.5016,24.5565,24.4947,24.5427,149000.0
2010-11-08 12:30:00,35.76,35.78,35.74,35.77,129400.0,24.5359,24.5496,24.5221,24.5427,129400.0
2010-11-08 13:00:00,35.76,35.79,35.74,35.76,166700.0,24.5359,24.5565,24.5221,24.5359,166700.0
2010-11-08 13:30:00,35.76,35.77,35.74,35.77,150000.0,24.5359,24.5427,24.5221,24.5427,150000.0
2010-11-08 14:00:00,35.76,35.81,35.76,35.77,317300.0,24.5359,24.5702,24.5359,24.5427,317300.0
2010-11-08 14:30:00,35.77,35.78,35.72,35.73,263200.0,24.5427,24.5496,24.5084,24.5153,263200.0
2010-11-08 15:00:00,35.73,35.75,35.7,35.74,323000.0,24.5153,24.529,24.4947,24.5221,323000.0
2010-11-08 15:30:00,35.74,35.75,35.71,35.72,677800.0,24.5221,24.529,24.5016,24.5084,677800.0
2010-11-09 09:30:00,35.81,35.85,35.68,35.81,581300.0,24.5702,24.5976,24.481,24.5702,581300.0
2010-11-09 10:00:00,35.81,35.87,35.76,35.87,433300.0,24.5702,24.6113,24.5359,24.6113,433300.0
2010-11-09 10:30:00,35.87,35.87,35.74,35.75,459000.0,24.6113,24.6113,24.5221,24.529,459000.0
2010-11-09 11:00:00,35.76,35.77,35.73,35.76,239900.0,24.5359,24.5427,24.5153,24.5359,239900.0
2010-11-09 11:30:00,35.76,35.78,35.75,35.75,310300.0,24.5359,24.5496,24.529,24.529,310300.0
2010-11-09 12:00:00,35.75,35.77,35.7,35.73,324200.0,24.529,24.5427,24.4947,24.5153,324200.0
2010-11-09 12:30:00,35.73,35.8,35.71,35.79,225400.0,24.5153,24.5633,24.5016,24.5565,225400.0
2010-11-09 13:00:00,35.79,35.81,35.69,35.71,287800.0,24.5565,24.5702,24.4878,24.5016,287800.0
2010-11-09 13:30:00,35.71,35.8,35.68,35.74,376200.0,24.5016,24.5633,24.481,24.5221,376200.0
2010-11-09 14:00:00,35.74,35.78,35.69,35.75,541200.0,24.5221,24.5496,24.4878,24.529,541200.0
2010-11-09 14:30:00,35.75,35.78,35.74,35.77,283900.0,24.529,24.5496,24.5221,24.5427,283900.0
2010-11-09 15:00:00,35.76,35.76,35.72,35.74,469800.0,24.5359,24.5359,24.5084,24.5221,469800.0
2010-11-09 15:30:00,35.74,35.77,35.65,35.76,1315300.0,24.5221,24.5427,24.4604,24.5359,1315300.0
2010-11-10 09:30:00,35.27,35.27,34.8,34.81,829300.0,24.5386,24.5386,24.2116,24.2185,829300.0
2010-11-10 10:00:00,34.8,35.04,34.8,34.97,716100.0,24.2116,24.3785,24.2116,24.3298,716100.0
2010-11-10 10:30:00,34.97,35.08,34.93,35.07,363700.0,24.3298,24.4064,24.302,24.3994,363700.0
2010-11-10 11:00:00,35.07,35.07,34.9,34.92,296900.0,24.3994,24.3994,24.2811,24.2951,296900.0
2010-11-10 11:30:00,34.93,34.98,34.88,34.94,299500.0,24.302,24.3368,24.2672,24.309,299500.0
2010-11-10 12:00:00,34.94,34.97,34.86,34.87,314300.0,24.309,24.3298,24.2533,24.2603,314300.0
2010-11-10 12:30:00,34.87,34.9,34.84,34.84,315400.0,24.2603,24.2811,24.2394,24.2394,315400.0
2010-11-10 13:00:00,34.85,35.04,34.82,34.98,284400.0,24.2464,24.3785,24.2255,24.3368,284400.0
2010-11-10 13:30:00,34.98,35.03,34.91,34.98,281200.0,24.3368,24.3716,24.2881,24.3368,281200.0
2010-11-10 14:00:00,34.98,35.11,34.97,34.99,559100.0,24.3368,24.4272,24.3298,24.3438,559100.0
2010-11-10 14:30:00,34.99,34.99,34.91,34.99,313400.0,24.3438,24.3438,24.2881,24.3438,313400.0
2010-11-10 15:00:00,34.99,34.99,34.86,34.88,640600.0,24.3438,24.3438,24.2533,24.2672,640600.0
2010-11-10 15:30:00,34.88,34.98,34.88,34.97,1025900.0,24.2672,24.3368,24.2672,24.3298,1025900.0
2010-11-11 09:30:00,34.84,35.04,34.84,34.98,628500.0,24.2394,24.3785,24.2394,24.3368,628500.0
2010-11-11 10:00:00,34.98,35.13,34.96,35.11,467900.0,24.3368,24.4412,24.3229,24.4272,467900.0
2010-11-11 10:30:00,35.09,35.25,35.07,35.25,644700.0,24.4133,24.5246,24.3994,24.5246,644700.0
2010-11-11 11:00:00,35.26,35.27,35.06,35.08,330500.0,24.5316,24.5386,24.3925,24.4064,330500.0
2010-11-11 11:30:00,35.09,35.14,35.04,35.07,367700.0,24.4133,24.4481,24.3785,24.3994,367700.0
2010-11-11 12:00:00,35.06,35.09,35.01,35.05,213700.0,24.3925,24.4133,24.3577,24.3855,213700.0
2010-11-11 12:30:00,35.05,35.08,34.97,35.0,196900.0,24.3855,24.4064,24.3298,24.3507,196900.0
2010-11-11 13:00:00,35.0,35.02,34.97,34.99,159400.0,24.3507,24.3646,24.3298,24.3438,159400.0
2010-11-11 13:30:00,34.99,35.03,34.96,34.96,228800.0,24.3438,24.3716,24.3229,24.3229,228800.0
2010-11-11 14:00:00,34.97,34.99,34.95,34.96,212900.0,24.3298,24.3438,24.3159,24.3229,212900.0
2010-11-11 14:30:00,34.97,35.0,34.95,34.97,167400.0,24.3298,24.3507,24.3159,24.3298,167400.0
2010-11-11 15:00:00,34.96,34.98,34.91,34.92,435000.0,24.3229,24.3368,24.2881,24.2951,435000.0
2010-11-11 15:30:00,34.92,34.98,34.89,34.95,969500.0,24.2951,24.3368,24.2742,24.3159,969500.0
2010-11-12 09:30:00,34.87,34.92,34.8,34.88,380500.0,24.2603,24.2951,24.2116,24.2672,380500.0
2010-11-12 10:00:00,34.88,34.93,34.86,34.88,698000.0,24.2672,24.302,24.2533,24.2672,698000.0
2010-11-12 10:30:00,34.88,34.9,34.82,34.86,385700.0,24.2672,24.2811,24.2255,24.2533,385700.0
2010-11-12 11:00:00,34.86,34.88,34.8,34.83,469400.0,24.2533,24.2672,24.2116,24.2324,469400.0
2010-11-12 11:30:00,34.84,34.91,34.84,34.88,292500.0,24.2394,24.2881,24.2394,24.2672,292500.0
2010-11-12 12:00:00,34.88,34.92,34.84,34.87,324400.0,24.2672,24.2951,24.2394,24.2603,324400.0
2010-11-12 12:30:00,34.88,34.91,34.85,34.87,356400.0,24.2672,24.2881,24.2464,24.2603,356400.0
2010-11-12 13:00:00,34.87,34.88,34.8,34.82,209700.0,24.2603,24.2672,24.2116,24.2255,209700.0
2010-11-12 13:30:00,34.82,34.89,34.8,34.81,217100.0,24.2255,24.2742,24.2116,24.2185,217100.0
2010-11-12 14:00:00,34.81,34.81,34.75,34.76,266600.0,24.2185,24.2185,24.1768,24.1837,266600.0
2010-11-12 14:30:00,34.76,34.83,34.75,34.78,313800.0,24.1837,24.2324,24.1768,24.1977,313800.0
2010-11-12 15:00:00,34.78,34.86,34.77,34.78,336400.0,24.1977,24.2533,24.1907,24.1977,336400.0
2010-11-12 15:30:00,34.78,34.81,34.73,34.77,810100.0,24.1977,24.2185,24.1629,24.1907,810100.0
2010-11-15 09:30:00,34.76,34.89,34.51,34.51,607300.0,24.1837,24.2742,24.0098,24.0098,607300.0
2010-11-15 10:00:00,34.51,34.7,34.47,34.67,654900.0,24.0098,24.142,23.982,24.1211,654900.0
2010-11-15 10:30:00,34.66,34.68,34.57,34.61,299700.0,24.1142,24.1281,24.0515,24.0794,299700.0
2010-11-15 11:00:00,34.62,34.65,34.52,34.53,391400.0,24.0863,24.1072,24.0168,24.0237,391400.0
2010-11-15 11:30:00,34.53,34.63,34.53,34.6,489900.0,24.0237,24.0933,24.0237,24.0724,489900.0
2010-11-15 12:00:00,34.61,34.65,34.58,34.65,600100.0,24.0794,24.1072,24.0585,24.1072,600100.0
2010-11-15 12:30:00,34.65,34.68,34.63,34.67,221500.0,24.1072,24.1281,24.0933,24.1211,221500.0
2010-11-15 13:00:00,34.67,34.74,34.64,34.73,176300.0,24.1211,24.1698,24.1002,24.1629,176300.0
2010-11-15 13:30:00,34.73,34.75,34.7,34.72,203200.0,24.1629,24.1768,24.142,24.1559,203200.0
2010-11-15 14:00:00,34.71,34.76,34.65,34.65,260300.0,24.149,24.1837,24.1072,24.1072,260300.0
2010-11-15 14:30:00,34.65,34.74,34.63,34.7,253500.0,24.1072,24.1698,24.0933,24.142,253500.0
2010-11-15 15:00:00,34.69,34.7,34.59,34.63,333300.0,24.135,24.142,24.0655,24.0933,333300.0
2010-11-15 15:30:00,34.63,34.65,34.6,34.63,611600.0,24.0933,24.1072,24.0724,24.0933,611600.0
2010-11-16 09:30:00,34.34,34.56,34.32,34.52,504800.0,23.8915,24.0446,23.8776,24.0168,504800.0
2010-11-16 10:00:00,34.52,34.76,34.47,34.72,543300.0,24.0168,24.1837,23.982,24.1559,543300.0
2010-11-16 10:30:00,34.72,34.72,34.48,34.59,417300.0,24.1559,24.1559,23.9889,24.0655,417300.0
2010-11-16 11:00:00,34.59,34.6,34.4,34.4,321600.0,24.0655,24.0724,23.9333,23.9333,321600.0
2010-11-16 11:30:00,34.4,34.47,34.29,34.41,373200.0,23.9333,23.982,23.8567,23.9402,373200.0
2010-11-16 12:00:00,34.41,34.5,34.33,34.36,270400.0,23.9402,24.0028,23.8846,23.9054,270400.0
2010-11-16 12:30:00,34.36,34.37,34.28,34.37,300900.0,23.9054,23.9124,23.8498,23.9124,300900.0
2010-11-16 13:00:00,34.37,34.4,34.29,34.39,202800.0,23.9124,23.9333,23.8567,23.9263,202800.0
2010-11-16 13:30:00,34.39,34.46,34.34,34.45,276500.0,23.9263,23.975,23.8915,23.9681,276500.0
2010-11-16 14:00:00,34.44,34.45,34.34,34.38,317200.0,23.9611,23.9681,23.8915,23.9194,317200.0
2010-11-16 14:30:00,34.39,34.46,34.29,34.43,353800.0,23.9263,23.975,23.8567,23.9541,353800.0
2010-11-16 15:00:00,34.44,34.46,34.3,34.36,409800.0,23.9611,23.975,23.8637,23.9054,409800.0
2010-11-16 15:30:00,34.36,34.46,34.33,34.42,868800.0,23.9054,23.975,23.8846,23.9472,868800.0
2010-11-17 09:30:00,34.43,34.68,34.43,34.53,751000.0,23.9541,24.1281,23.9541,24.0237,751000.0
2010-11-17 10:00:00,34.52,34.62,34.49,34.62,352600.0,24.0168,24.0863,23.9959,24.0863,352600.0
2010-11-17 10:30:00,34.62,34.64,34.48,34.5,347100.0,24.0863,24.1002,23.9889,24.0028,347100.0
2010-11-17 11:00:00,34.51,34.51,34.41,34.42,314100.0,24.0098,24.0098,23.9402,23.9472,314100.0
2010-11-17 11:30:00,34.42,34.45,34.32,34.44,318300.0,23.9472,23.9681,23.8776,23.9611,318300.0
2010-11-17 12:00:00,34.43,34.5,34.43,34.48,145000.0,23.9541,24.0028,23.9541,23.9889,145000.0
2010-11-17 12:30:00,34.48,34.5,34.45,34.49,116100.0,23.9889,24.0028,23.9681,23.9959,116100.0
2010-11-17 13:00:00,34.49,34.54,34.47,34.51,160300.0,23.9959,24.0307,23.982,24.0098,160300.0
2010-11-17 13:30:00,34.51,34.53,34.42,34.46,209200.0,24.0098,24.0237,23.9472,23.975,209200.0
2010-11-17 14:00:00,34.46,34.48,34.36,34.42,219100.0,23.975,23.9889,23.9054,23.9472,219100.0
2010-11-17 14:30:00,34.42,34.46,34.4,34.46,167400.0,23.9472,23.975,23.9333,23.975,167400.0
2010-11-17 15:00:00,34.46,34.47,34.4,34.42,244100.0,23.975,23.982,23.9333,23.9472,244100.0
2010-11-17 15:30:00,34.42,34.46,34.4,34.4,448300.0,23.9472,23.975,23.9333,23.9333,448300.0
2010-11-18 09:30:00,34.56,34.81,34.55,34.7,455200.0,24.0446,24.2185,24.0376,24.142,455200.0
2010-11-18 10:00:00,34.71,34.85,34.71,34.79,589000.0,24.149,24.2464,24.149,24.2046,589000.0
2010-11-18 10:30:00,34.79,34.82,34.77,34.82,345100.0,24.2046,24.2255,24.1907,24.2255,345100.0
2010-11-18 11:00:00,34.83,34.85,34.78,34.84,295000.0,24.2324,24.2464,24.1977,24.2394,295000.0
2010-11-18 11:30:00,34.85,34.85,34.83,34.84,168000.0,24.2464,24.2464,24.2324,24.2394,168000.0
2010-11-18 12:00:00,34.84,34.89,34.83,34.84,159700.0,24.2394,24.2742,24.2324,24.2394,159700.0
2010-11-18 12:30:00,34.85,34.85,34.78,34.8,234500.0,24.2464,24.2464,24.1977,24.2116,234500.0
2010-11-18 13:00:00,34.8,34.82,34.77,34.78,190500.0,24.2116,24.2255,24.1907,24.1977,190500.0
2010-11-18 13:30:00,34.78,34.8,34.74,34.75,165700.0,24.1977,24.2116,24.1698,24.1768,165700.0
2010-11-18 14:00:00,34.75,34.83,34.75,34.81,189100.0,24.1768,24.2324,24.1768,24.2185,189100.0
2010-11-18 14:30:00,34.81,34.88,34.8,34.88,378100.0,24.2185,24.2672,24.2116,24.2672,378100.0
2010-11-18 15:00:00,34.87,34.89,34.81,34.81,326400.0,24.2603,24.2742,24.2185,24.2185,326400.0
2010-11-18 15:30:00,34.82,34.83,34.75,34.79,711700.0,24.2255,24.2324,24.1768,24.2046,711700.0
2010-11-19 09:30:00,34.8,34.81,34.57,34.61,1119200.0,24.2116,24.2185,24.0515,24.0794,1119200.0
2010-11-19 10:00:00,34.62,34.69,34.55,34.56,230100.0,24.0863,24.135,24.0376,24.0446,230100.0
2010-11-19 10:30:00,34.57,34.64,34.51,34.58,204200.0,24.0515,24.1002,24.0098,24.0585,204200.0
2010-11-19 11:00:00,34.57,34.73,34.51,34.55,295800.0,24.0515,24.1629,24.0098,24.0376,295800.0
2010-11-19 11:30:00,34.55,34.67,34.55,34.6,161200.0,24.0376,24.1211,24.0376,24.0724,161200.0
2010-11-19 12:00:00,34.61,34.62,34.57,34.6,119200.0,24.0794,24.0863,24.0515,24.0724,119200.0
2010-11-19 12:30:00,34.6,34.63,34.58,34.63,102300.0,24.0724,24.0933,24.0585,24.0933,102300.0
2010-11-19 13:00:00,34.63,34.64,34.59,34.59,362400.0,24.0933,24.1002,24.0655,24.0655,362400.0
2010-11-19 13:30:00,34.6,34.6,34.49,34.54,207900.0,24.0724,24.0724,23.9959,24.0307,207900.0
2010-11-19 14:00:00,34.55,34.56,34.51,34.52,231000.0,24.0376,24.0446,24.0098,24.0168,231000.0
2010-11-19 14:30:00,34.53,34.53,34.48,34.49,248500.0,24.0237,24.0237,23.9889,23.9959,248500.0
2010-11-19 15:00:00,34.5,34.53,34.46,34.5,364000.0,24.0028,24.0237,23.975,24.0028,364000.0
2010-11-19 15:30:00,34.51,34.54,34.48,34.49,1153500.0,24.0098,24.0307,23.9889,23.9959,1153500.0
2010-11-22 09:30:00,34.58,34.59,34.4,34.51,460400.0,24.0585,24.0655,23.9333,24.0098,460400.0
2010-11-22 10:00:00,34.51,34.56,34.42,34.43,293000.0,24.0098,24.0446,23.9472,23.9541,293000.0
2010-11-22 10:30:00,34.43,34.52,34.4,34.51,427000.0,23.9541,24.0168,23.9333,24.0098,427000.0
2010-11-22 11:00:00,34.51,34.52,34.43,34.51,226100.0,24.0098,24.0168,23.9541,24.0098,226100.0
2010-11-22 11:30:00,34.5,34.51,34.42,34.44,153000.0,24.0028,24.0098,23.9472,23.9611,153000.0
2010-11-22 12:00:00,34.43,34.44,34.26,34.26,218800.0,23.9541,23.9611,23.8359,23.8359,218800.0
2010-11-22 12:30:00,34.27,34.32,34.22,34.23,325000.0,23.8428,23.8776,23.808,23.815,325000.0
2010-11-22 13:00:00,34.22,34.26,34.16,34.25,306300.0,23.808,23.8359,23.7663,23.8289,306300.0
2010-11-22 13:30:00,34.26,34.32,34.26,34.31,143700.0,23.8359,23.8776,23.8359,23.8707,143700.0
2010-11-22 14:00:00,34.32,34.43,34.31,34.34,214800.0,23.8776,23.9541,23.8707,23.8915,214800.0
2010-11-22 14:30:00,34.34,34.47,34.33,34.42,195500.0,23.8915,23.982,23.8846,23.9472,195500.0
2010-11-22 15:00:00,34.42,34.46,34.36,34.37,245400.0,23.9472,23.975,23.9054,23.9124,245400.0
2010-11-22 15:30:00,34.37,34.55,34.36,34.55,756200.0,23.9124,24.0376,23.9054,24.0376,756200.0
2010-11-23 09:30:00,34.35,34.35,34.08,34.12,409000.0,23.8985,23.8985,23.7106,23.7385,409000.0
2010-11-23 10:00:00,34.11,34.2,34.07,34.2,368600.0,23.7315,23.7941,23.7037,23.7941,368600.0
2010-11-23 10:30:00,34.19,34.29,34.15,34.29,281700.0,23.7872,23.8567,23.7593,23.8567,281700.0
2010-11-23 11:00:00,34.28,34.31,34.16,34.17,204100.0,23.8498,23.8707,23.7663,23.7733,204100.0
2010-11-23 11:30:00,34.17,34.22,34.15,34.22,144700.0,23.7733,23.808,23.7593,23.808,144700.0
2010-11-23 12:00:00,34.21,34.33,34.21,34.3,229000.0,23.8011,23.8846,23.8011,23.8637,229000.0
2010-11-23 12:30:00,34.3,34.35,34.24,34.34,170700.0,23.8637,23.8985,23.822,23.8915,170700.0
2010-11-23 13:00:00,34.33,34.36,34.23,34.25,162500.0,23.8846,23.9054,23.815,23.8289,162500.0
2010-11-23 13:30:00,34.26,34.27,34.15,34.19,176900.0,23.8359,23.8428,23.7593,23.7872,176900.0
2010-11-23 14:00:00,34.19,34.26,34.17,34.21,300300.0,23.7872,23.8359,23.7733,23.8011,300300.0
2010-11-23 14:30:00,34.21,34.25,34.2,34.21,202900.0,23.8011,23.8289,23.7941,23.8011,202900.0
2010-11-23 15:00:00,34.2,34.22,34.07,34.12,781400.0,23.7941,23.808,23.7037,23.7385,781400.0
2010-11-23 15:30:00,34.13,34.17,34.07,34.08,2057200.0,23.7454,23.7733,23.7037,23.7106,2057200.0
2010-11-24 09:30:00,34.16,34.32,34.16,34.19,732200.0,23.7663,23.8776,23.7663,23.7872,732200.0
2010-11-24 10:00:00,34.18,34.22,34.15,34.19,895400.0,23.7802,23.808,23.7593,23.7872,895400.0
2010-11-24 10:30:00,34.19,34.25,34.15,34.22,498300.0,23.7872,23.8289,23.7593,23.808,498300.0
2010-11-24 11:00:00,34.23,34.26,34.17,34.18,330800.0,23.815,23.8359,23.7733,23.7802,330800.0
2010-11-24 11:30:00,34.18,34.25,34.14,34.23,237200.0,23.7802,23.8289,23.7524,23.815,237200.0
2010-11-24 12:00:00,34.24,34.3,34.21,34.22,302000.0,23.822,23.8637,23.8011,23.808,302000.0
2010-11-24 12:30:00,34.23,34.28,34.15,34.19,229900.0,23.815,23.8498,23.7593,23.7872,229900.0
2010-11-24 13:00:00,34.19,34.2,34.15,34.17,211800.0,23.7872,23.7941,23.7593,23.7733,211800.0
2010-11-24 13:30:00,34.17,34.2,34.15,34.16,198100.0,23.7733,23.7941,23.7593,23.7663,198100.0
2010-11-24 14:00:00,34.16,34.2,34.15,34.16,479900.0,23.7663,23.7941,23.7593,23.7663,479900.0
2010-11-24 14:30:00,34.16,34.21,34.12,34.13,234200.0,23.7663,23.8011,23.7385,23.7454,234200.0
2010-11-24 15:00:00,34.13,34.2,34.13,34.17,347200.0,23.7454,23.7941,23.7454,23.7733,347200.0
2010-11-24 15:30:00,34.18,34.21,34.12,34.21,678800.0,23.7802,23.8011,23.7385,23.8011,678800.0
2010-11-26 09:30:00,34.07,34.18,34.0,34.07,518600.0,23.7037,23.7802,23.655,23.7037,518600.0
2010-11-26 10:00:00,34.07,34.18,34.02,34.17,234800.0,23.7037,23.7802,23.6689,23.7733,234800.0
2010-11-26 10:30:00,34.17,34.17,34.05,34.07,159800.0,23.7733,23.7733,23.6898,23.7037,159800.0
2010-11-26 11:00:00,34.06,34.09,34.03,34.07,282700.0,23.6967,23.7176,23.6759,23.7037,282700.0
2010-11-26 11:30:00,34.07,34.07,34.02,34.04,194300.0,23.7037,23.7037,23.6689,23.6828,194300.0
2010-11-26 12:00:00,34.04,34.05,34.01,34.03,155200.0,23.6828,23.6898,23.6619,23.6759,155200.0
2010-11-26 12:30:00,34.03,34.08,34.0,34.03,665200.0,23.6759,23.7106,23.655,23.6759,665200.0
2010-11-29 09:30:00,33.98,34.04,33.77,33.8,738700.0,23.6411,23.6828,23.495,23.5158,738700.0
2010-11-29 10:00:00,33.8,33.81,33.67,33.68,369300.0,23.5158,23.5228,23.4254,23.4323,369300.0
2010-11-29 10:30:00,33.68,33.75,33.67,33.7,360000.0,23.4323,23.481,23.4254,23.4463,360000.0
2010-11-29 11:00:00,33.7,33.72,33.65,33.67,303300.0,23.4463,23.4602,23.4115,23.4254,303300.0
2010-11-29 11:30:00,33.67,33.72,33.55,33.6,422600.0,23.4254,23.4602,23.3419,23.3767,422600.0
2010-11-29 12:00:00,33.6,33.64,33.56,33.61,264100.0,23.3767,23.4045,23.3489,23.3836,264100.0
2010-11-29 12:30:00,33.61,33.65,33.59,33.64,234100.0,23.3836,23.4115,23.3697,23.4045,234100.0
2010-11-29 13:00:00,33.64,33.65,33.59,33.62,184500.0,23.4045,23.4115,23.3697,23.3906,184500.0
2010-11-29 13:30:00,33.62,33.65,33.6,33.63,177600.0,23.3906,23.4115,23.3767,23.3976,177600.0
2010-11-29 14:00:00,33.63,33.72,33.63,33.72,257200.0,23.3976,23.4602,23.3976,23.4602,257200.0
2010-11-29 14:30:00,33.71,33.85,33.71,33.85,322000.0,23.4532,23.5506,23.4532,23.5506,322000.0
2010-11-29 15:00:00,33.85,33.94,33.84,33.94,330600.0,23.5506,23.6132,23.5437,23.6132,330600.0
2010-11-29 15:30:00,33.94,34.01,33.89,33.91,743600.0,23.6132,23.6619,23.5784,23.5924,743600.0
2010-11-30 09:30:00,33.7,33.8,33.52,33.56,956400.0,23.4463,23.5158,23.321,23.3489,956400.0
2010-11-30 10:00:00,33.56,33.73,33.52,33.71,950700.0,23.3489,23.4671,23.321,23.4532,950700.0
2010-11-30 10:30:00,33.7,33.75,33.64,33.72,337400.0,23.4463,23.481,23.4045,23.4602,337400.0
2010-11-30 11:00:00,33.71,33.72,33.63,33.64,250700.0,23.4532,23.4602,23.3976,23.4045,250700.0
2010-11-30 11:30:00,33.63,33.77,33.61,33.76,243300.0,23.3976,23.495,23.3836,23.488,243300.0
2010-11-30 12:00:00,33.75,33.79,33.72,33.74,262300.0,23.481,23.5089,23.4602,23.4741,262300.0
2010-11-30 12:30:00,33.75,33.78,33.71,33.78,159300.0,23.481,23.5019,23.4532,23.5019,159300.0
2010-11-30 13:00:00,33.78,33.89,33.76,33.85,228100.0,23.5019,23.5784,23.488,23.5506,228100.0
2010-11-30 13:30:00,33.84,33.87,33.8,33.81,140400.0,23.5437,23.5645,23.5158,23.5228,140400.0
2010-11-30 14:00:00,33.81,33.84,33.73,33.74,222500.0,23.5228,23.5437,23.4671,23.4741,222500.0
2010-11-30 14:30:00,33.74,33.75,33.67,33.73,263200.0,23.4741,23.481,23.4254,23.4671,263200.0
2010-11-30 15:00:00,33.74,33.77,33.7,33.72,292900.0,23.4741,23.495,23.4463,23.4602,292900.0
2010-11-30 15:30:00,33.71,33.76,33.61,33.65,935000.0,23.4532,23.488,23.3836,23.4115,935000.0
2010-12-01 09:30:00,33.97,34.17,33.95,34.11,627200.0,23.6341,23.7733,23.6202,23.7315,627200.0
2010-12-01 10:00:00,34.11,34.2,34.06,34.08,598900.0,23.7315,23.7941,23.6967,23.7106,598900.0
2010-12-01 10:30:00,34.09,34.1,33.96,33.97,482700.0,23.7176,23.7246,23.6272,23.6341,482700.0
2010-12-01 11:00:00,33.98,33.98,33.94,33.94,330200.0,23.6411,23.6411,23.6132,23.6132,330200.0
2010-12-01 11:30:00,33.95,34.22,33.91,34.16,499300.0,23.6202,23.808,23.5924,23.7663,499300.0
2010-12-01 12:00:00,34.15,34.23,34.15,34.16,339500.0,23.7593,23.815,23.7593,23.7663,339500.0
2010-12-01 12:30:00,34.15,34.25,34.13,34.2,346700.0,23.7593,23.8289,23.7454,23.7941,346700.0
2010-12-01 13:00:00,34.19,34.26,34.18,34.24,301800.0,23.7872,23.8359,23.7802,23.822,301800.0
2010-12-01 13:30:00,34.25,34.27,34.18,34.23,234200.0,23.8289,23.8428,23.7802,23.815,234200.0
2010-12-01 14:00:00,34.23,34.28,34.22,34.25,253300.0,23.815,23.8498,23.808,23.8289,253300.0
2010-12-01 14:30:00,34.26,34.32,34.24,34.3,293000.0,23.8359,23.8776,23.822,23.8637,293000.0
2010-12-01 15:00:00,34.3,34.31,34.24,34.26,366600.0,23.8637,23.8707,23.822,23.8359,366600.0
2010-12-01 15:30:00,34.26,34.3,34.23,34.25,1045600.0,23.8359,23.8637,23.815,23.8289,1045600.0
2010-12-02 09:30:00,34.33,34.5,34.26,34.31,1921100.0,23.8846,24.0028,23.8359,23.8707,1921100.0
2010-12-02 10:00:00,34.31,34.36,34.24,34.29,698600.0,23.8707,23.9054,23.822,23.8567,698600.0
2010-12-02 10:30:00,34.28,34.32,34.25,34.31,599600.0,23.8498,23.8776,23.8289,23.8707,599600.0
2010-12-02 11:00:00,34.3,34.32,34.26,34.27,336500.0,23.8637,23.8776,23.8359,23.8428,336500.0
2010-12-02 11:30:00,34.26,34.28,34.19,34.28,370900.0,23.8359,23.8498,23.7872,23.8498,370900.0
2010-12-02 12:00:00,34.28,34.4,34.25,34.38,342000.0,23.8498,23.9333,23.8289,23.9194,342000.0
2010-12-02 12:30:00,34.38,34.4,34.3,34.3,300100.0,23.9194,23.9333,23.8637,23.8637,300100.0
2010-12-02 13:00:00,34.3,34.33,34.28,34.3,210800.0,23.8637,23.8846,23.8498,23.8637,210800.0
2010-12-02 13:30:00,34.31,34.31,34.28,34.28,217900.0,23.8707,23.8707,23.8498,23.8498,217900.0
2010-12-02 14:00:00,34.28,34.34,34.28,34.3,462600.0,23.8498,23.8915,23.8498,23.8637,462600.0
2010-12-02 14:30:00,34.3,34.31,34.2,34.21,460500.0,23.8637,23.8707,23.7941,23.8011,460500.0
2010-12-02 15:00:00,34.21,34.23,34.17,34.2,562000.0,23.8011,23.815,23.7733,23.7941,562000.0
2010-12-02 15:30:00,34.21,34.28,34.16,34.25,1599700.0,23.8011,23.8498,23.7663,23.8289,1599700.0
2010-12-03 09:30:00,34.26,34.32,34.12,34.15,837600.0,23.8359,23.8776,23.7385,23.7593,837600.0
2010-12-03 10:00:00,34.15,34.16,34.07,34.08,454400.0,23.7593,23.7663,23.7037,23.7106,454400.0
2010-12-03 10:30:00,34.08,34.12,34.04,34.08,353900.0,23.7106,23.7385,23.6828,23.7106,353900.0
2010-12-03 11:00:00,34.08,34.1,34.01,34.01,342700.0,23.7106,23.7246,23.6619,23.6619,342700.0
2010-12-03 11:30:00,34.02,34.07,34.0,34.02,419600.0,23.6689,23.7037,23.655,23.6689,419600.0
2010-12-03 12:00:00,34.03,34.07,34.02,34.03,291800.0,23.6759,23.7037,23.6689,23.6759,291800.0
2010-12-03 12:30:00,34.04,34.06,34.02,34.05,282500.0,23.6828,23.6967,23.6689,23.6898,282500.0
2010-12-03 13:00:00,34.04,34.05,34.0,34.01,493600.0,23.6828,23.6898,23.655,23.6619,493600.0
2010-12-03 13:30:00,34.02,34.04,33.99,34.0,918000.0,23.6689,23.6828,23.648,23.655,918000.0
2010-12-03 14:00:00,34.0,34.01,33.95,33.98,560900.0,23.655,23.6619,23.6202,23.6411,560900.0
2010-12-03 14:30:00,33.99,34.02,33.98,34.0,793900.0,23.648,23.6689,23.6411,23.655,793900.0
2010-12-03 15:00:00,34.0,34.03,33.92,34.03,2359900.0,23.655,23.6759,23.5993,23.6759,2359900.0
2010-12-03 15:30:00,34.03,34.15,34.02,34.12,1881700.0,23.6759,23.7593,23.6689,23.7385,1881700.0
2010-12-06 09:30:00,34.06,34.16,34.01,34.08,660800.0,23.6967,23.7663,23.6619,23.7106,660800.0
2010-12-06 10:00:00,34.07,34.19,34.07,34.15,238400.0,23.7037,23.7872,23.7037,23.7593,238400.0
2010-12-06 10:30:00,34.15,34.18,34.07,34.1,346400.0,23.7593,23.7802,23.7037,23.7246,346400.0
2010-12-06 11:00:00,34.1,34.18,34.09,34.12,336900.0,23.7246,23.7802,23.7176,23.7385,336900.0
2010-12-06 11:30:00,34.12,34.13,33.96,33.99,311100.0,23.7385,23.7454,23.6272,23.648,311100.0
2010-12-06 12:00:00,33.99,34.0,33.96,33.97,157200.0,23.648,23.655,23.6272,23.6341,157200.0
2010-12-06 12:30:00,33.97,34.06,33.96,34.04,220600.0,23.6341,23.6967,23.6272,23.6828,220600.0
2010-12-06 13:00:00,34.04,34.06,34.0,34.04,199300.0,23.6828,23.6967,23.655,23.6828,199300.0
2010-12-06 13:30:00,34.03,34.05,34.03,34.03,108900.0,23.6759,23.6898,23.6759,23.6759,108900.0
2010-12-06 14:00:00,34.03,34.05,34.01,34.01,165400.0,23.6759,23.6898,23.6619,23.6619,165400.0
2010-12-06 14:30:00,34.01,34.03,34.0,34.0,228200.0,23.6619,23.6759,23.655,23.655,228200.0
2010-12-06 15:00:00,34.0,34.01,33.98,33.99,217100.0,23.655,23.6619,23.6411,23.648,217100.0
2010-12-06 15:30:00,33.99,34.0,33.97,33.98,880900.0,23.648,23.655,23.6341,23.6411,880900.0
2010-12-07 09:30:00,34.19,34.23,34.01,34.03,679300.0,23.7872,23.815,23.6619,23.6759,679300.0
2010-12-07 10:00:00,34.03,34.04,33.93,33.94,674700.0,23.6759,23.6828,23.6063,23.6132,674700.0
2010-12-07 10:30:00,33.93,33.95,33.9,33.91,441300.0,23.6063,23.6202,23.5854,23.5924,441300.0
2010-12-07 11:00:00,33.91,33.95,33.9,33.91,341900.0,23.5924,23.6202,23.5854,23.5924,341900.0
2010-12-07 11:30:00,33.91,33.93,33.82,33.85,1090000.0,23.5924,23.6063,23.5297,23.5506,1090000.0
2010-12-07 12:00:00,33.85,33.89,33.81,33.85,594900.0,23.5506,23.5784,23.5228,23.5506,594900.0
2010-12-07 12:30:00,33.85,34.0,33.84,33.99,767900.0,23.5506,23.655,23.5437,23.648,767900.0
2010-12-07 13:00:00,33.99,34.02,33.98,34.0,186100.0,23.648,23.6689,23.6411,23.655,186100.0
2010-12-07 13:30:00,33.99,34.07,33.99,34.05,533400.0,23.648,23.7037,23.648,23.6898,533400.0
2010-12-07 14:00:00,34.05,34.07,34.02,34.04,940100.0,23.6898,23.7037,23.6689,23.6828,940100.0
2010-12-07 14:30:00,34.04,34.06,34.01,34.04,1228400.0,23.6828,23.6967,23.6619,23.6828,1228400.0
2010-12-07 15:00:00,34.04,34.04,33.98,34.01,2105800.0,23.6828,23.6828,23.6411,23.6619,2105800.0
2010-12-07 15:30:00,34.01,34.1,34.01,34.09,1874300.0,23.6619,23.7246,23.6619,23.7176,1874300.0
2010-12-08 09:30:00,34.17,34.21,34.05,34.12,290800.0,23.7733,23.8011,23.6898,23.7385,290800.0
2010-12-08 10:00:00,34.11,34.18,34.08,34.18,368800.0,23.7315,23.7802,23.7106,23.7802,368800.0
2010-12-08 10:30:00,34.17,34.24,34.11,34.23,310800.0,23.7733,23.822,23.7315,23.815,310800.0
2010-12-08 11:00:00,34.23,34.29,34.18,34.29,484600.0,23.815,23.8567,23.7802,23.8567,484600.0
2010-12-08 11:30:00,34.28,34.42,34.27,34.39,326400.0,23.8498,23.9472,23.8428,23.9263,326400.0
2010-12-08 12:00:00,34.39,34.48,34.39,34.44,332800.0,23.9263,23.9889,23.9263,23.9611,332800.0
2010-12-08 12:30:00,34.44,34.45,34.38,34.4,232700.0,23.9611,23.9681,23.9194,23.9333,232700.0
2010-12-08 13:00:00,34.4,34.47,34.37,34.38,272300.0,23.9333,23.982,23.9124,23.9194,272300.0
2010-12-08 13:30:00,34.38,34.42,34.34,34.36,194800.0,23.9194,23.9472,23.8915,23.9054,194800.0
2010-12-08 14:00:00,34.37,34.44,34.34,34.35,276800.0,23.9124,23.9611,23.8915,23.8985,276800.0
2010-12-08 14:30:00,34.36,34.41,34.33,34.34,280800.0,23.9054,23.9402,23.8846,23.8915,280800.0
2010-12-08 15:00:00,34.34,34.34,34.25,34.29,308700.0,23.8915,23.8915,23.8289,23.8567,308700.0
2010-12-08 15:30:00,34.3,34.34,34.29,34.32,673700.0,23.8637,23.8915,23.8567,23.8776,673700.0
2010-12-09 09:30:00,34.49,34.8,34.36,34.65,911600.0,23.9959,24.2116,23.9054,24.1072,911600.0
2010-12-09 10:00:00,34.64,34.81,34.55,34.77,892700.0,24.1002,24.2185,24.0376,24.1907,892700.0
2010-12-09 10:30:00,34.78,34.84,34.75,34.82,476000.0,24.1977,24.2394,24.1768,24.2255,476000.0
2010-12-09 11:00:00,34.83,34.94,34.81,34.85,426300.0,24.2324,24.309,24.2185,24.2464,426300.0
2010-12-09 11:30:00,34.85,34.98,34.85,34.97,519400.0,24.2464,24.3368,24.2464,24.3298,519400.0
2010-12-09 12:00:00,34.97,35.0,34.9,34.9,259400.0,24.3298,24.3507,24.2811,24.2811,259400.0
2010-12-09 12:30:00,34.9,34.93,34.75,34.77,246100.0,24.2811,24.302,24.1768,24.1907,246100.0
2010-12-09 13:00:00,34.77,34.8,34.76,34.77,152500.0,24.1907,24.2116,24.1837,24.1907,152500.0
2010-12-09 13:30:00,34.78,34.78,34.73,34.74,113400.0,24.1977,24.1977,24.1629,24.1698,113400.0
2010-12-09 14:00:00,34.74,34.74,34.68,34.7,203400.0,24.1698,24.1698,24.1281,24.142,203400.0
2010-12-09 14:30:00,34.71,34.71,34.64,34.71,364600.0,24.149,24.149,24.1002,24.149,364600.0
2010-12-09 15:00:00,34.71,34.72,34.68,34.68,425400.0,24.149,24.1559,24.1281,24.1281,425400.0
2010-12-09 15:30:00,34.69,34.75,34.64,34.67,1191800.0,24.135,24.1768,24.1002,24.1211,1191800.0
2010-12-10 09:30:00,34.9,34.98,34.79,34.84,501400.0,24.2811,24.3368,24.2046,24.2394,501400.0
2010-12-10 10:00:00,34.83,34.91,34.83,34.9,290400.0,24.2324,24.2881,24.2324,24.2811,290400.0
2010-12-10 10:30:00,34.9,34.94,34.85,34.9,325100.0,24.2811,24.309,24.2464,24.2811,325100.0
2010-12-10 11:00:00,34.9,35.02,34.9,34.94,486200.0,24.2811,24.3646,24.2811,24.309,486200.0
2010-12-10 11:30:00,34.94,34.94,34.87,34.93,134000.0,24.309,24.309,24.2603,24.302,134000.0
2010-12-10 12:00:00,34.93,34.93,34.88,34.92,132700.0,24.302,24.302,24.2672,24.2951,132700.0
2010-12-10 12:30:00,34.92,34.98,34.91,34.92,167800.0,24.2951,24.3368,24.2881,24.2951,167800.0
2010-12-10 13:00:00,34.93,35.02,34.92,34.94,301100.0,24.302,24.3646,24.2951,24.309,301100.0
2010-12-10 13:30:00,34.94,35.01,34.94,34.97,642700.0,24.309,24.3577,24.309,24.3298,642700.0
2010-12-10 14:00:00,34.97,34.98,34.94,34.94,221200.0,24.3298,24.3368,24.309,24.309,221200.0
2010-12-10 14:30:00,34.94,34.98,34.92,34.96,235900.0,24.309,24.3368,24.2951,24.3229,235900.0
2010-12-10 15:00:00,34.97,34.97,34.93,34.95,385500.0,24.3298,24.3298,24.302,24.3159,385500.0
2010-12-10 15:30:00,34.96,35.08,34.96,34.97,1474900.0,24.3229,24.4064,24.3229,24.3298,1474900.0
2010-12-13 09:30:00,35.07,35.19,34.98,35.15,674400.0,24.3994,24.4829,24.3368,24.4551,674400.0
2010-12-13 10:00:00,35.15,35.2,35.07,35.08,487300.0,24.4551,24.4899,24.3994,24.4064,487300.0
2010-12-13 10:30:00,35.07,35.08,35.01,35.02,241600.0,24.3994,24.4064,24.3577,24.3646,241600.0
2010-12-13 11:00:00,35.02,35.03,34.98,34.98,233200.0,24.3646,24.3716,24.3368,24.3368,233200.0
2010-12-13 11:30:00,34.99,35.04,34.96,35.0,2779100.0,24.3438,24.3785,24.3229,24.3507,2779100.0
2010-12-13 12:00:00,35.0,35.01,34.92,34.96,253700.0,24.3507,24.3577,24.2951,24.3229,253700.0
2010-12-13 12:30:00,34.97,35.0,34.97,35.0,290400.0,24.3298,24.3507,24.3298,24.3507,290400.0
2010-12-13 13:00:00,34.99,35.0,34.97,34.98,186700.0,24.3438,24.3507,24.3298,24.3368,186700.0
2010-12-13 13:30:00,34.98,35.01,34.96,35.01,502100.0,24.3368,24.3577,24.3229,24.3577,502100.0
2010-12-13 14:00:00,35.01,35.05,35.0,35.01,361300.0,24.3577,24.3855,24.3507,24.3577,361300.0
2010-12-13 14:30:00,35.01,35.05,34.98,35.03,399400.0,24.3577,24.3855,24.3368,24.3716,399400.0
2010-12-13 15:00:00,35.04,35.06,35.01,35.05,390400.0,24.3785,24.3925,24.3577,24.3855,390400.0
2010-12-13 15:30:00,35.05,35.09,34.98,34.99,1040200.0,24.3855,24.4133,24.3368,24.3438,1040200.0
2010-12-14 09:30:00,35.1,35.15,35.0,35.14,615500.0,24.4203,24.4551,24.3507,24.4481,615500.0
2010-12-14 10:00:00,35.15,35.2,34.97,34.98,2970900.0,24.4551,24.4899,24.3298,24.3368,2970900.0
2010-12-14 10:30:00,34.97,35.09,34.93,35.05,879400.0,24.3298,24.4133,24.302,24.3855,879400.0
2010-12-14 11:00:00,35.05,35.1,35.05,35.1,467600.0,24.3855,24.4203,24.3855,24.4203,467600.0
2010-12-14 11:30:00,35.1,35.13,35.05,35.05,1414000.0,24.4203,24.4412,24.3855,24.3855,1414000.0
2010-12-14 12:00:00,35.05,35.06,35.0,35.03,349100.0,24.3855,24.3925,24.3507,24.3716,349100.0
2010-12-14 12:30:00,35.03,35.09,35.02,35.05,344200.0,24.3716,24.4133,24.3646,24.3855,344200.0
2010-12-14 13:00:00,35.05,35.09,35.01,35.07,399300.0,24.3855,24.4133,24.3577,24.3994,399300.0
2010-12-14 13:30:00,35.07,35.09,35.06,35.06,443700.0,24.3994,24.4133,24.3925,24.3925,443700.0
2010-12-14 14:00:00,35.06,35.07,35.01,35.04,504100.0,24.3925,24.3994,24.3577,24.3785,504100.0
2010-12-14 14:30:00,35.05,35.07,34.97,35.01,379600.0,24.3855,24.3994,24.3298,24.3577,379600.0
2010-12-14 15:00:00,35.01,35.06,34.98,35.04,446100.0,24.3577,24.3925,24.3368,24.3785,446100.0
2010-12-14 15:30:00,35.04,35.08,34.99,35.08,1114400.0,24.3785,24.4064,24.3438,24.4064,1114400.0
2010-12-15 09:30:00,34.9,35.29,34.9,35.18,943500.0,24.2811,24.5525,24.2811,24.4759,943500.0
2010-12-15 10:00:00,35.18,35.19,35.09,35.1,963700.0,24.4759,24.4829,24.4133,24.4203,963700.0
2010-12-15 10:30:00,35.1,35.14,34.97,34.99,594800.0,24.4203,24.4481,24.3298,24.3438,594800.0
2010-12-15 11:00:00,34.99,35.11,34.98,35.04,575200.0,24.3438,24.4272,24.3368,24.3785,575200.0
2010-12-15 11:30:00,35.05,35.12,35.04,35.11,717700.0,24.3855,24.4342,24.3785,24.4272,717700.0
2010-12-15 12:00:00,35.11,35.16,35.1,35.15,389800.0,24.4272,24.462,24.4203,24.4551,389800.0
2010-12-15 12:30:00,35.15,35.17,35.12,35.13,350100.0,24.4551,24.469,24.4342,24.4412,350100.0
2010-12-15 13:00:00,35.13,35.13,35.06,35.13,150700.0,24.4412,24.4412,24.3925,24.4412,150700.0
2010-12-15 13:30:00,35.13,35.17,35.12,35.15,481200.0,24.4412,24.469,24.4342,24.4551,481200.0
2010-12-15 14:00:00,35.15,35.2,35.14,35.2,404700.0,24.4551,24.4899,24.4481,24.4899,404700.0
2010-12-15 14:30:00,35.2,35.2,35.11,35.16,490700.0,24.4899,24.4899,24.4272,24.462,490700.0
2010-12-15 15:00:00,35.16,35.23,35.15,35.22,806500.0,24.462,24.5107,24.4551,24.5038,806500.0
2010-12-15 15:30:00,35.23,35.23,35.06,35.14,1381400.0,24.5107,24.5107,24.3925,24.4481,1381400.0
2010-12-16 09:30:00,35.1,35.15,34.94,34.94,617400.0,24.4203,24.4551,24.309,24.309,617400.0
2010-12-16 10:00:00,34.94,35.01,34.9,34.98,303800.0,24.309,24.3577,24.2811,24.3368,303800.0
2010-12-16 10:30:00,34.98,35.03,34.95,34.99,338700.0,24.3368,24.3716,24.3159,24.3438,338700.0
2010-12-16 11:00:00,34.99,35.14,34.9,35.13,506500.0,24.3438,24.4481,24.2811,24.4412,506500.0
2010-12-16 11:30:00,35.14,35.14,35.01,35.1,315400.0,24.4481,24.4481,24.3577,24.4203,315400.0
2010-12-16 12:00:00,35.1,35.12,35.08,35.08,147300.0,24.4203,24.4342,24.4064,24.4064,147300.0
2010-12-16 12:30:00,35.08,35.18,35.08,35.16,171000.0,24.4064,24.4759,24.4064,24.462,171000.0
2010-12-16 13:00:00,35.17,35.2,35.16,35.18,160800.0,24.469,24.4899,24.462,24.4759,160800.0
2010-12-16 13:30:00,35.19,35.2,35.15,35.19,153600.0,24.4829,24.4899,24.4551,24.4829,153600.0
2010-12-16 14:00:00,35.19,35.2,35.16,35.2,178400.0,24.4829,24.4899,24.462,24.4899,178400.0
2010-12-16 14:30:00,35.2,35.22,35.19,35.22,176500.0,24.4899,24.5038,24.4829,24.5038,176500.0
2010-12-16 15:00:00,35.22,35.25,35.18,35.23,247800.0,24.5038,24.5246,24.4759,24.5107,247800.0
2010-12-16 15:30:00,35.22,35.25,35.17,35.19,865900.0,24.5038,24.5246,24.469,24.4829,865900.0
2010-12-17 09:30:00,35.14,35.16,34.8,35.01,1825600.0,24.4481,24.462,24.2116,24.3577,1825600.0
2010-12-17 10:00:00,35.01,35.13,35.0,35.09,297800.0,24.3577,24.4412,24.3507,24.4133,297800.0
2010-12-17 10:30:00,35.08,35.1,34.97,35.0,297600.0,24.4064,24.4203,24.3298,24.3507,297600.0
2010-12-17 11:00:00,35.0,35.01,34.97,35.0,208500.0,24.3507,24.3577,24.3298,24.3507,208500.0
2010-12-17 11:30:00,34.99,35.01,34.98,34.99,183400.0,24.3438,24.3577,24.3368,24.3438,183400.0
2010-12-17 12:00:00,34.99,35.08,34.98,35.05,234100.0,24.3438,24.4064,24.3368,24.3855,234100.0
2010-12-17 12:30:00,35.04,35.09,35.04,35.06,155900.0,24.3785,24.4133,24.3785,24.3925,155900.0
2010-12-17 13:00:00,35.06,35.1,35.06,35.08,390600.0,24.3925,24.4203,24.3925,24.4064,390600.0
2010-12-17 13:30:00,35.08,35.08,35.05,35.05,280300.0,24.4064,24.4064,24.3855,24.3855,280300.0
2010-12-17 14:00:00,35.05,35.06,35.02,35.06,267000.0,24.3855,24.3925,24.3646,24.3925,267000.0
2010-12-17 14:30:00,35.06,35.07,35.04,35.06,421400.0,24.3925,24.3994,24.3785,24.3925,421400.0
2010-12-17 15:00:00,35.06,35.07,35.03,35.03,332300.0,24.3925,24.3994,24.3716,24.3716,332300.0
2010-12-17 15:30:00,35.04,35.08,34.98,35.01,1743700.0,24.3785,24.4064,24.3368,24.3577,1743700.0
2010-12-20 09:30:00,35.05,35.26,34.98,35.26,812600.0,24.3855,24.5316,24.3368,24.5316,812600.0
2010-12-20 10:00:00,35.25,35.26,35.14,35.18,384000.0,24.5246,24.5316,24.4481,24.4759,384000.0
2010-12-20 10:30:00,35.18,35.18,35.07,35.08,248800.0,24.4759,24.4759,24.3994,24.4064,248800.0
2010-12-20 11:00:00,35.08,35.19,35.07,35.17,280900.0,24.4064,24.4829,24.3994,24.469,280900.0
2010-12-20 11:30:00,35.17,35.19,35.13,35.19,142200.0,24.469,24.4829,24.4412,24.4829,142200.0
2010-12-20 12:00:00,35.19,35.19,35.07,35.07,219100.0,24.4829,24.4829,24.3994,24.3994,219100.0
2010-12-20 12:30:00,35.07,35.13,35.07,35.11,153700.0,24.3994,24.4412,24.3994,24.4272,153700.0
2010-12-20 13:00:00,35.11,35.12,35.06,35.07,148200.0,24.4272,24.4342,24.3925,24.3994,148200.0
2010-12-20 13:30:00,35.07,35.15,35.06,35.09,184500.0,24.3994,24.4551,24.3925,24.4133,184500.0
2010-12-20 14:00:00,35.09,35.18,35.08,35.1,217000.0,24.4133,24.4759,24.4064,24.4203,217000.0
2010-12-20 14:30:00,35.1,35.15,35.09,35.15,300700.0,24.4203,24.4551,24.4133,24.4551,300700.0
2010-12-20 15:00:00,35.14,35.15,35.05,35.05,344100.0,24.4481,24.4551,24.3855,24.3855,344100.0
2010-12-20 15:30:00,35.05,35.09,35.01,35.05,764200.0,24.3855,24.4133,24.3577,24.3855,764200.0
2010-12-21 09:30:00,35.2,35.32,35.06,35.22,557400.0,24.4899,24.5733,24.3925,24.5038,557400.0
2010-12-21 10:00:00,35.23,35.23,35.1,35.12,290100.0,24.5107,24.5107,24.4203,24.4342,290100.0
2010-12-21 10:30:00,35.13,35.19,35.1,35.17,196400.0,24.4412,24.4829,24.4203,24.469,196400.0
2010-12-21 11:00:00,35.18,35.18,35.14,35.15,183600.0,24.4759,24.4759,24.4481,24.4551,183600.0
2010-12-21 11:30:00,35.16,35.17,35.1,35.13,123300.0,24.462,24.469,24.4203,24.4412,123300.0
2010-12-21 12:00:00,35.13,35.18,35.13,35.18,243800.0,24.4412,24.4759,24.4412,24.4759,243800.0
2010-12-21 12:30:00,35.17,35.21,35.17,35.19,150700.0,24.469,24.4968,24.469,24.4829,150700.0
2010-12-21 13:00:00,35.2,35.22,35.19,35.22,118200.0,24.4899,24.5038,24.4829,24.5038,118200.0
2010-12-21 13:30:00,35.22,35.26,35.21,35.26,244100.0,24.5038,24.5316,24.4968,24.5316,244100.0
2010-12-21 14:00:00,35.26,35.28,35.24,35.26,245500.0,24.5316,24.5455,24.5177,24.5316,245500.0
2010-12-21 14:30:00,35.26,35.26,35.21,35.23,161900.0,24.5316,24.5316,24.4968,24.5107,161900.0
2010-12-21 15:00:00,35.24,35.24,35.2,35.22,192300.0,24.5177,24.5177,24.4899,24.5038,192300.0
2010-12-21 15:30:00,35.22,35.24,35.14,35.15,567400.0,24.5038,24.5177,24.4481,24.4551,567400.0
2010-12-22 09:30:00,35.14,35.14,35.01,35.01,370500.0,24.4481,24.4481,24.3577,24.3577,370500.0
2010-12-22 10:00:00,35.01,35.19,34.96,35.18,348600.0,24.3577,24.4829,24.3229,24.4759,348600.0
2010-12-22 10:30:00,35.19,35.24,35.16,35.19,446100.0,24.4829,24.5177,24.462,24.4829,446100.0
2010-12-22 11:00:00,35.18,35.21,35.18,35.19,185100.0,24.4759,24.4968,24.4759,24.4829,185100.0
2010-12-22 11:30:00,35.19,35.19,35.14,35.17,95000.0,24.4829,24.4829,24.4481,24.469,95000.0
2010-12-22 12:00:00,35.17,35.2,35.16,35.17,87700.0,24.469,24.4899,24.462,24.469,87700.0
2010-12-22 12:30:00,35.18,35.18,35.13,35.16,71300.0,24.4759,24.4759,24.4412,24.462,71300.0
2010-12-22 13:00:00,35.17,35.19,35.16,35.18,96500.0,24.469,24.4829,24.462,24.4759,96500.0
2010-12-22 13:30:00,35.18,35.19,35.16,35.16,92600.0,24.4759,24.4829,24.462,24.462,92600.0
2010-12-22 14:00:00,35.16,35.17,35.13,35.14,87800.0,24.462,24.469,24.4412,24.4481,87800.0
2010-12-22 14:30:00,35.15,35.17,35.13,35.16,125000.0,24.4551,24.469,24.4412,24.462,125000.0
2010-12-22 15:00:00,35.16,35.16,35.12,35.13,119600.0,24.462,24.462,24.4342,24.4412,119600.0
2010-12-22 15:30:00,35.13,35.19,35.12,35.19,386400.0,24.4412,24.4829,24.4342,24.4829,386400.0
2010-12-23 09:30:00,35.22,35.29,35.2,35.21,444900.0,24.5038,24.5525,24.4899,24.4968,444900.0
2010-12-23 10:00:00,35.21,35.29,35.2,35.29,302200.0,24.4968,24.5525,24.4899,24.5525,302200.0
2010-12-23 10:30:00,35.29,35.29,35.21,35.22,261400.0,24.5525,24.5525,24.4968,24.5038,261400.0
2010-12-23 11:00:00,35.22,35.27,35.2,35.24,229600.0,24.5038,24.5386,24.4899,24.5177,229600.0
2010-12-23 11:30:00,35.24,35.28,35.2,35.25,223700.0,24.5177,24.5455,24.4899,24.5246,223700.0
2010-12-23 12:00:00,35.26,35.31,35.24,35.27,179300.0,24.5316,24.5664,24.5177,24.5386,179300.0
2010-12-23 12:30:00,35.27,35.4,35.26,35.35,186000.0,24.5386,24.629,24.5316,24.5942,186000.0
2010-12-23 13:00:00,35.35,35.36,35.28,35.29,177000.0,24.5942,24.6012,24.5455,24.5525,177000.0
2010-12-23 13:30:00,35.3,35.3,35.29,35.29,72900.0,24.5594,24.5594,24.5525,24.5525,72900.0
2010-12-23 14:00:00,35.29,35.31,35.23,35.27,171500.0,24.5525,24.5664,24.5107,24.5386,171500.0
2010-12-23 14:30:00,35.26,35.27,35.23,35.23,103800.0,24.5316,24.5386,24.5107,24.5107,103800.0
2010-12-23 15:00:00,35.24,35.24,35.21,35.24,128000.0,24.5177,24.5177,24.4968,24.5177,128000.0
2010-12-23 15:30:00,35.24,35.24,35.2,35.23,255100.0,24.5177,24.5177,24.4899,24.5107,255100.0
2010-12-27 09:30:00,35.13,35.22,35.02,35.04,294000.0,24.4412,24.5038,24.3646,24.3785,294000.0
2010-12-27 10:00:00,35.03,35.04,35.0,35.02,182300.0,24.3716,24.3785,24.3507,24.3646,182300.0
2010-12-27 10:30:00,35.02,35.02,34.99,34.99,127100.0,24.3646,24.3646,24.3438,24.3438,127100.0
2010-12-27 11:00:00,35.0,35.04,34.99,35.03,127600.0,24.3507,24.3785,24.3438,24.3716,127600.0
2010-12-27 11:30:00,35.03,35.04,35.01,35.01,95400.0,24.3716,24.3785,24.3577,24.3577,95400.0
2010-12-27 12:00:00,35.02,35.02,35.0,35.0,61000.0,24.3646,24.3646,24.3507,24.3507,61000.0
2010-12-27 12:30:00,35.01,35.03,35.0,35.03,71400.0,24.3577,24.3716,24.3507,24.3716,71400.0
2010-12-27 13:00:00,35.03,35.04,35.0,35.02,130600.0,24.3716,24.3785,24.3507,24.3646,130600.0
2010-12-27 13:30:00,35.02,35.05,35.01,35.03,89300.0,24.3646,24.3855,24.3577,24.3716,89300.0
2010-12-27 14:00:00,35.03,35.03,35.0,35.01,79200.0,24.3716,24.3716,24.3507,24.3577,79200.0
2010-12-27 14:30:00,35.01,35.02,35.0,35.01,109600.0,24.3577,24.3646,24.3507,24.3577,109600.0
2010-12-27 15:00:00,35.01,35.09,35.01,35.08,160200.0,24.3577,24.4133,24.3577,24.4064,160200.0
2010-12-27 15:30:00,35.08,35.09,35.07,35.07,321900.0,24.4064,24.4133,24.3994,24.3994,321900.0
2010-12-28 09:30:00,35.19,35.2,35.01,35.04,265200.0,24.4829,24.4899,24.3577,24.3785,265200.0
2010-12-28 10:00:00,35.03,35.07,35.02,35.05,150700.0,24.3716,24.3994,24.3646,24.3855,150700.0
2010-12-28 10:30:00,35.06,35.08,35.03,35.08,90000.0,24.3925,24.4064,24.3716,24.4064,90000.0
2010-12-28 11:00:00,35.07,35.08,35.05,35.06,70500.0,24.3994,24.4064,24.3855,24.3925,70500.0
2010-12-28 11:30:00,35.05,35.06,35.04,35.06,65200.0,24.3855,24.3925,24.3785,24.3925,65200.0
2010-12-28 12:00:00,35.05,35.06,35.05,35.05,57500.0,24.3855,24.3925,24.3855,24.3855,57500.0
2010-12-28 12:30:00,35.06,35.06,35.03,35.06,112500.0,24.3925,24.3925,24.3716,24.3925,112500.0
2010-12-28 13:00:00,35.05,35.06,35.02,35.03,84200.0,24.3855,24.3925,24.3646,24.3716,84200.0
2010-12-28 13:30:00,35.02,35.05,35.02,35.03,121200.0,24.3646,24.3855,24.3646,24.3716,121200.0
2010-12-28 14:00:00,35.03,35.06,35.03,35.05,144000.0,24.3716,24.3925,24.3716,24.3855,144000.0
2010-12-28 14:30:00,35.05,35.16,35.05,35.16,153400.0,24.3855,24.462,24.3855,24.462,153400.0
2010-12-28 15:00:00,35.16,35.2,35.16,35.19,310300.0,24.462,24.4899,24.462,24.4829,310300.0
2010-12-28 15:30:00,35.19,35.2,35.05,35.06,708000.0,24.4829,24.4899,24.3855,24.3925,708000.0
2010-12-29 09:30:00,35.09,35.24,35.05,35.16,186600.0,24.4133,24.5177,24.3855,24.462,186600.0
2010-12-29 10:00:00,35.17,35.17,35.1,35.15,186500.0,24.469,24.469,24.4203,24.4551,186500.0
2010-12-29 10:30:00,35.15,35.21,35.13,35.21,208800.0,24.4551,24.4968,24.4412,24.4968,208800.0
2010-12-29 11:00:00,35.2,35.28,35.19,35.25,173100.0,24.4899,24.5455,24.4829,24.5246,173100.0
2010-12-29 11:30:00,35.25,35.25,35.2,35.22,78700.0,24.5246,24.5246,24.4899,24.5038,78700.0
2010-12-29 12:00:00,35.22,35.23,35.19,35.19,96100.0,24.5038,24.5107,24.4829,24.4829,96100.0
2010-12-29 12:30:00,35.19,35.2,35.19,35.19,94200.0,24.4829,24.4899,24.4829,24.4829,94200.0
2010-12-29 13:00:00,35.2,35.22,35.18,35.18,110200.0,24.4899,24.5038,24.4759,24.4759,110200.0
2010-12-29 13:30:00,35.19,35.26,35.19,35.26,153500.0,24.4829,24.5316,24.4829,24.5316,153500.0
2010-12-29 14:00:00,35.26,35.31,35.23,35.27,244800.0,24.5316,24.5664,24.5107,24.5386,244800.0
2010-12-29 14:30:00,35.27,35.35,35.27,35.35,196100.0,24.5386,24.5942,24.5386,24.5942,196100.0
2010-12-29 15:00:00,35.35,35.37,35.32,35.33,236400.0,24.5942,24.6081,24.5733,24.5803,236400.0
2010-12-29 15:30:00,35.33,35.33,35.13,35.13,873600.0,24.5803,24.5803,24.4412,24.4412,873600.0
2010-12-30 09:30:00,35.1,35.29,35.1,35.28,266200.0,24.4203,24.5525,24.4203,24.5455,266200.0
2010-12-30 10:00:00,35.28,35.28,35.15,35.18,261700.0,24.5455,24.5455,24.4551,24.4759,261700.0
2010-12-30 10:30:00,35.17,35.17,35.1,35.11,97300.0,24.469,24.469,24.4203,24.4272,97300.0
2010-12-30 11:00:00,35.11,35.12,35.1,35.11,147500.0,24.4272,24.4342,24.4203,24.4272,147500.0
2010-12-30 11:30:00,35.1,35.13,35.06,35.06,215600.0,24.4203,24.4412,24.3925,24.3925,215600.0
2010-12-30 12:00:00,35.06,35.1,35.06,35.07,118200.0,24.3925,24.4203,24.3925,24.3994,118200.0
2010-12-30 12:30:00,35.06,35.08,35.0,35.01,263000.0,24.3925,24.4064,24.3507,24.3577,263000.0
2010-12-30 13:00:00,35.01,35.01,34.97,34.97,138600.0,24.3577,24.3577,24.3298,24.3298,138600.0
2010-12-30 13:30:00,34.98,35.02,34.97,35.01,128100.0,24.3368,24.3646,24.3298,24.3577,128100.0
2010-12-30 14:00:00,35.01,35.02,35.0,35.0,105600.0,24.3577,24.3646,24.3507,24.3507,105600.0
2010-12-30 14:30:00,35.01,35.05,35.0,35.01,250000.0,24.3577,24.3855,24.3507,24.3577,250000.0
2010-12-30 15:00:00,35.0,35.04,34.99,35.04,306600.0,24.3507,24.3785,24.3438,24.3785,306600.0
2010-12-30 15:30:00,35.04,35.04,34.98,35.03,615800.0,24.3785,24.3785,24.3368,24.3716,615800.0
2010-12-31 09:30:00,34.96,35.08,34.96,35.0,224000.0,24.3229,24.4064,24.3229,24.3507,224000.0
2010-12-31 10:00:00,35.0,35.02,34.92,34.95,431000.0,24.3507,24.3646,24.2951,24.3159,431000.0
2010-12-31 10:30:00,34.95,34.95,34.88,34.91,239100.0,24.3159,24.3159,24.2672,24.2881,239100.0
2010-12-31 11:00:00,34.91,35.05,34.9,35.03,134700.0,24.2881,24.3855,24.2811,24.3716,134700.0
2010-12-31 11:30:00,35.03,35.09,35.01,35.03,104900.0,24.3716,24.4133,24.3577,24.3716,104900.0
2010-12-31 12:00:00,35.03,35.11,35.03,35.11,85600.0,24.3716,24.4272,24.3716,24.4272,85600.0
2010-12-31 12:30:00,35.11,35.12,35.09,35.11,116800.0,24.4272,24.4342,24.4133,24.4272,116800.0
2010-12-31 13:00:00,35.11,35.15,35.11,35.11,116800.0,24.4272,24.4551,24.4272,24.4272,116800.0
2010-12-31 13:30:00,35.11,35.17,35.11,35.13,107800.0,24.4272,24.469,24.4272,24.4412,107800.0
2010-12-31 14:00:00,35.13,35.16,35.11,35.11,81500.0,24.4412,24.462,24.4272,24.4272,81500.0
2010-12-31 14:30:00,35.11,35.13,35.1,35.12,120100.0,24.4272,24.4412,24.4203,24.4342,120100.0
2010-12-31 15:00:00,35.11,35.13,35.05,35.05,113000.0,24.4272,24.4412,24.3855,24.3855,113000.0
2010-12-31 15:30:00,35.05,35.06,34.97,35.03,702900.0,24.3855,24.3925,24.3298,24.3716,702900.0
2011-01-03 09:30:00,35.17,35.27,35.09,35.12,1473300.0,24.469,24.5386,24.4133,24.4342,1473300.0
2011-01-03 10:00:00,35.11,35.12,35.0,35.09,506700.0,24.4272,24.4342,24.3507,24.4133,506700.0
2011-01-03 10:30:00,35.08,35.1,35.05,35.06,422100.0,24.4064,24.4203,24.3855,24.3925,422100.0
2011-01-03 11:00:00,35.07,35.07,35.05,35.07,230600.0,24.3994,24.3994,24.3855,24.3994,230600.0
2011-01-03 11:30:00,35.07,35.1,35.06,35.09,208700.0,24.3994,24.4203,24.3925,24.4133,208700.0
2011-01-03 12:00:00,35.09,35.13,35.09,35.1,1789400.0,24.4133,24.4412,24.4133,24.4203,1789400.0
2011-01-03 12:30:00,35.1,35.11,35.08,35.09,163900.0,24.4203,24.4272,24.4064,24.4133,163900.0
2011-01-03 13:00:00,35.1,35.1,35.05,35.05,149300.0,24.4203,24.4203,24.3855,24.3855,149300.0
2011-01-03 13:30:00,35.05,35.07,35.05,35.06,177400.0,24.3855,24.3994,24.3855,24.3925,177400.0
2011-01-03 14:00:00,35.06,35.07,35.01,35.01,266000.0,24.3925,24.3994,24.3577,24.3577,266000.0
2011-01-03 14:30:00,35.01,35.05,35.01,35.01,232000.0,24.3577,24.3855,24.3577,24.3577,232000.0
2011-01-03 15:00:00,35.02,35.05,35.01,35.03,308400.0,24.3646,24.3855,24.3577,24.3716,308400.0
2011-01-03 15:30:00,35.03,35.06,34.99,35.0,1091400.0,24.3716,24.3925,24.3438,24.3507,1091400.0
2011-01-04 09:30:00,35.02,35.1,34.97,35.0,717600.0,24.3646,24.4203,24.3298,24.3507,717600.0
2011-01-04 10:00:00,35.01,35.01,34.97,35.0,1512100.0,24.3577,24.3577,24.3298,24.3507,1512100.0
2011-01-04 10:30:00,35.0,35.0,34.99,34.99,244400.0,24.3507,24.3507,24.3438,24.3438,244400.0
2011-01-04 11:00:00,34.99,35.08,34.99,35.06,396000.0,24.3438,24.4064,24.3438,24.3925,396000.0
2011-01-04 11:30:00,35.06,35.06,34.99,35.0,324600.0,24.3925,24.3925,24.3438,24.3507,324600.0
2011-01-04 12:00:00,35.0,35.03,34.98,35.01,621500.0,24.3507,24.3716,24.3368,24.3577,621500.0
2011-01-04 12:30:00,35.01,35.01,34.96,34.99,279000.0,24.3577,24.3577,24.3229,24.3438,279000.0
2011-01-04 13:00:00,34.99,35.01,34.97,35.01,249900.0,24.3438,24.3577,24.3298,24.3577,249900.0
2011-01-04 13:30:00,35.01,35.01,34.96,34.97,362700.0,24.3577,24.3577,24.3229,24.3298,362700.0
2011-01-04 14:00:00,34.97,35.0,34.95,34.98,386000.0,24.3298,24.3507,24.3159,24.3368,386000.0
2011-01-04 14:30:00,34.97,35.0,34.96,34.97,322100.0,24.3298,24.3507,24.3229,24.3298,322100.0
2011-01-04 15:00:00,34.97,35.0,34.97,34.99,314900.0,24.3298,24.3507,24.3298,24.3438,314900.0
2011-01-04 15:30:00,34.98,35.03,34.97,35.02,1276400.0,24.3368,24.3716,24.3298,24.3646,1276400.0
2011-01-05 09:30:00,34.99,35.05,34.9,34.93,610300.0,24.3438,24.3855,24.2811,24.302,610300.0
2011-01-05 10:00:00,34.94,34.97,34.8,34.84,604200.0,24.309,24.3298,24.2116,24.2394,604200.0
2011-01-05 10:30:00,34.83,35.02,34.83,35.01,578800.0,24.2324,24.3646,24.2324,24.3577,578800.0
2011-01-05 11:00:00,35.01,35.02,34.93,34.97,1354100.0,24.3577,24.3646,24.302,24.3298,1354100.0
2011-01-05 11:30:00,34.98,34.99,34.89,34.89,456700.0,24.3368,24.3438,24.2742,24.2742,456700.0
2011-01-05 12:00:00,34.9,34.91,34.85,34.9,617900.0,24.2811,24.2881,24.2464,24.2811,617900.0
2011-01-05 12:30:00,34.91,34.92,34.87,34.88,306700.0,24.2881,24.2951,24.2603,24.2672,306700.0
2011-01-05 13:00:00,34.89,34.91,34.87,34.9,225100.0,24.2742,24.2881,24.2603,24.2811,225100.0
2011-01-05 13:30:00,34.9,34.96,34.9,34.96,257400.0,24.2811,24.3229,24.2811,24.3229,257400.0
2011-01-05 14:00:00,34.95,35.0,34.94,34.98,2935700.0,24.3159,24.3507,24.309,24.3368,2935700.0
2011-01-05 14:30:00,34.99,35.01,34.94,34.94,555700.0,24.3438,24.3577,24.309,24.309,555700.0
2011-01-05 15:00:00,34.94,34.96,34.86,34.89,927100.0,24.309,24.3229,24.2533,24.2742,927100.0
2011-01-05 15:30:00,34.9,34.91,34.79,34.79,1711600.0,24.2811,24.2881,24.2046,24.2046,1711600.0
2011-01-06 09:30:00,34.84,34.97,34.8,34.94,506400.0,24.2394,24.3298,24.2116,24.309,506400.0
2011-01-06 10:00:00,34.94,34.96,34.91,34.92,292800.0,24.309,24.3229,24.2881,24.2951,292800.0
2011-01-06 10:30:00,34.91,34.95,34.88,34.92,258500.0,24.2881,24.3159,24.2672,24.2951,258500.0
2011-01-06 11:00:00,34.92,34.93,34.86,34.91,360600.0,24.2951,24.302,24.2533,24.2881,360600.0
2011-01-06 11:30:00,34.91,34.93,34.82,34.86,316500.0,24.2881,24.302,24.2255,24.2533,316500.0
2011-01-06 12:00:00,34.86,34.89,34.81,34.89,242500.0,24.2533,24.2742,24.2185,24.2742,242500.0
2011-01-06 12:30:00,34.89,34.96,34.88,34.95,228700.0,24.2742,24.3229,24.2672,24.3159,228700.0
2011-01-06 13:00:00,34.96,35.0,34.91,34.92,1868200.0,24.3229,24.3507,24.2881,24.2951,1868200.0
2011-01-06 13:30:00,34.94,34.97,34.92,34.97,212300.0,24.309,24.3298,24.2951,24.3298,212300.0
2011-01-06 14:00:00,34.97,34.99,34.94,34.96,288500.0,24.3298,24.3438,24.309,24.3229,288500.0
2011-01-06 14:30:00,34.96,34.98,34.89,34.9,249300.0,24.3229,24.3368,24.2742,24.2811,249300.0
2011-01-06 15:00:00,34.9,34.94,34.89,34.9,322900.0,24.2811,24.309,24.2742,24.2811,322900.0
2011-01-06 15:30:00,34.9,34.97,34.9,34.95,649500.0,24.2811,24.3298,24.2811,24.3159,649500.0
2011-01-07 09:30:00,34.94,35.04,34.81,34.9,609600.0,24.309,24.3785,24.2185,24.2811,609600.0
2011-01-07 10:00:00,34.9,35.01,34.9,34.99,1503000.0,24.2811,24.3577,24.2811,24.3438,1503000.0
2011-01-07 10:30:00,34.99,35.0,34.92,34.94,250300.0,24.3438,24.3507,24.2951,24.309,250300.0
2011-01-07 11:00:00,34.94,34.99,34.91,34.94,259600.0,24.309,24.3438,24.2881,24.309,259600.0
2011-01-07 11:30:00,34.93,34.99,34.89,34.95,341500.0,24.302,24.3438,24.2742,24.3159,341500.0
2011-01-07 12:00:00,34.95,34.96,34.9,34.92,2294200.0,24.3159,24.3229,24.2811,24.2951,2294200.0
2011-01-07 12:30:00,34.92,34.93,34.83,34.89,469600.0,24.2951,24.302,24.2324,24.2742,469600.0
2011-01-07 13:00:00,34.9,34.91,34.87,34.9,130900.0,24.2811,24.2881,24.2603,24.2811,130900.0
2011-01-07 13:30:00,34.9,34.91,34.88,34.9,247900.0,24.2811,24.2881,24.2672,24.2811,247900.0
2011-01-07 14:00:00,34.89,34.91,34.86,34.91,174900.0,24.2742,24.2881,24.2533,24.2881,174900.0
2011-01-07 14:30:00,34.9,34.91,34.88,34.89,170700.0,24.2811,24.2881,24.2672,24.2742,170700.0
2011-01-07 15:00:00,34.9,34.94,34.89,34.92,273400.0,24.2811,24.309,24.2742,24.2951,273400.0
2011-01-07 15:30:00,34.91,34.94,34.9,34.92,1122500.0,24.2881,24.309,24.2811,24.2951,1122500.0
2011-01-10 09:30:00,34.8,34.9,34.7,34.83,536200.0,24.2116,24.2811,24.142,24.2324,536200.0
2011-01-10 10:00:00,34.83,34.83,34.7,34.75,845600.0,24.2324,24.2324,24.142,24.1768,845600.0
2011-01-10 10:30:00,34.75,34.76,34.69,34.69,435300.0,24.1768,24.1837,24.135,24.135,435300.0
2011-01-10 11:00:00,34.69,34.7,34.58,34.58,564000.0,24.135,24.142,24.0585,24.0585,564000.0
2011-01-10 11:30:00,34.58,34.59,34.47,34.52,640100.0,24.0585,24.0655,23.982,24.0168,640100.0
2011-01-10 12:00:00,34.52,34.55,34.49,34.54,511300.0,24.0168,24.0376,23.9959,24.0307,511300.0
2011-01-10 12:30:00,34.53,34.61,34.5,34.6,375700.0,24.0237,24.0794,24.0028,24.0724,375700.0
2011-01-10 13:00:00,34.6,34.62,34.59,34.6,262100.0,24.0724,24.0863,24.0655,24.0724,262100.0
2011-01-10 13:30:00,34.6,34.6,34.57,34.58,244900.0,24.0724,24.0724,24.0515,24.0585,244900.0
2011-01-10 14:00:00,34.58,34.59,34.54,34.55,404000.0,24.0585,24.0655,24.0307,24.0376,404000.0
2011-01-10 14:30:00,34.55,34.56,34.53,34.53,537300.0,24.0376,24.0446,24.0237,24.0237,537300.0
2011-01-10 15:00:00,34.53,34.54,34.48,34.49,819000.0,24.0237,24.0307,23.9889,23.9959,819000.0
2011-01-10 15:30:00,34.49,34.55,34.48,34.49,2010600.0,23.9959,24.0376,23.9889,23.9959,2010600.0
2011-01-11 09:30:00,34.52,34.72,34.51,34.59,876800.0,24.0168,24.1559,24.0098,24.0655,876800.0
2011-01-11 10:00:00,34.6,34.85,34.59,34.81,2667000.0,24.0724,24.2464,24.0655,24.2185,2667000.0
2011-01-11 10:30:00,34.81,34.85,34.76,34.79,914800.0,24.2185,24.2464,24.1837,24.2046,914800.0
2011-01-11 11:00:00,34.78,34.8,34.73,34.75,300500.0,24.1977,24.2116,24.1629,24.1768,300500.0
2011-01-11 11:30:00,34.75,34.78,34.75,34.78,349700.0,24.1768,24.1977,24.1768,24.1977,349700.0
2011-01-11 12:00:00,34.78,34.92,34.77,34.9,1035800.0,24.1977,24.2951,24.1907,24.2811,1035800.0
2011-01-11 12:30:00,34.89,34.91,34.86,34.88,347100.0,24.2742,24.2881,24.2533,24.2672,347100.0
2011-01-11 13:00:00,34.89,34.9,34.82,34.85,625500.0,24.2742,24.2811,24.2255,24.2464,625500.0
2011-01-11 13:30:00,34.85,34.85,34.68,34.69,371600.0,24.2464,24.2464,24.1281,24.135,371600.0
2011-01-11 14:00:00,34.69,34.78,34.67,34.77,536800.0,24.135,24.1977,24.1211,24.1907,536800.0
2011-01-11 14:30:00,34.77,34.84,34.76,34.84,563400.0,24.1907,24.2394,24.1837,24.2394,563400.0
2011-01-11 15:00:00,34.83,34.9,34.82,34.9,504100.0,24.2324,24.2811,24.2255,24.2811,504100.0
2011-01-11 15:30:00,34.9,34.94,34.83,34.9,1582000.0,24.2811,24.309,24.2324,24.2811,1582000.0
2011-01-12 09:30:00,35.06,35.1,34.83,35.02,1213700.0,24.3925,24.4203,24.2324,24.3646,1213700.0
2011-01-12 10:00:00,35.02,35.04,34.96,35.03,645900.0,24.3646,24.3785,24.3229,24.3716,645900.0
2011-01-12 10:30:00,35.02,35.04,34.96,35.01,408500.0,24.3646,24.3785,24.3229,24.3577,408500.0
2011-01-12 11:00:00,35.01,35.06,35.0,35.06,3632300.0,24.3577,24.3925,24.3507,24.3925,3632300.0
2011-01-12 11:30:00,35.06,35.06,34.99,35.01,380000.0,24.3925,24.3925,24.3438,24.3577,380000.0
2011-01-12 12:00:00,35.01,35.03,35.01,35.03,165600.0,24.3577,24.3716,24.3577,24.3716,165600.0
2011-01-12 12:30:00,35.03,35.05,35.0,35.02,1739600.0,24.3716,24.3855,24.3507,24.3646,1739600.0
2011-01-12 13:00:00,35.02,35.03,34.98,35.02,302200.0,24.3646,24.3716,24.3368,24.3646,302200.0
2011-01-12 13:30:00,35.02,35.05,35.02,35.04,200700.0,24.3646,24.3855,24.3646,24.3785,200700.0
2011-01-12 14:00:00,35.04,35.07,35.0,35.06,464900.0,24.3785,24.3994,24.3507,24.3925,464900.0
2011-01-12 14:30:00,35.06,35.1,35.05,35.09,547600.0,24.3925,24.4203,24.3855,24.4133,547600.0
2011-01-12 15:00:00,35.08,35.09,34.96,35.0,711800.0,24.4064,24.4133,24.3229,24.3507,711800.0
2011-01-12 15:30:00,35.0,35.05,35.0,35.04,834000.0,24.3507,24.3855,24.3507,24.3785,834000.0
2011-01-13 09:30:00,35.07,35.08,34.93,34.97,454900.0,24.3994,24.4064,24.302,24.3298,454900.0
2011-01-13 10:00:00,34.97,34.99,34.85,34.86,309900.0,24.3298,24.3438,24.2464,24.2533,309900.0
2011-01-13 10:30:00,34.87,34.89,34.79,34.81,255600.0,24.2603,24.2742,24.2046,24.2185,255600.0
2011-01-13 11:00:00,34.81,34.84,34.78,34.84,171000.0,24.2185,24.2394,24.1977,24.2394,171000.0
2011-01-13 11:30:00,34.83,34.89,34.82,34.87,325900.0,24.2324,24.2742,24.2255,24.2603,325900.0
2011-01-13 12:00:00,34.88,34.91,34.86,34.88,187700.0,24.2672,24.2881,24.2533,24.2672,187700.0
2011-01-13 12:30:00,34.88,34.9,34.85,34.85,242400.0,24.2672,24.2811,24.2464,24.2464,242400.0
2011-01-13 13:00:00,34.86,34.88,34.83,34.86,182000.0,24.2533,24.2672,24.2324,24.2533,182000.0
2011-01-13 13:30:00,34.86,34.88,34.82,34.87,245100.0,24.2533,24.2672,24.2255,24.2603,245100.0
2011-01-13 14:00:00,34.87,34.88,34.78,34.85,360000.0,24.2603,24.2672,24.1977,24.2464,360000.0
2011-01-13 14:30:00,34.85,34.85,34.78,34.8,336100.0,24.2464,24.2464,24.1977,24.2116,336100.0
2011-01-13 15:00:00,34.81,34.89,34.81,34.86,239200.0,24.2185,24.2742,24.2185,24.2533,239200.0
2011-01-13 15:30:00,34.85,34.92,34.84,34.89,615800.0,24.2464,24.2951,24.2394,24.2742,615800.0
2011-01-14 09:30:00,34.88,35.01,34.8,34.82,330600.0,24.2672,24.3577,24.2116,24.2255,330600.0
2011-01-14 10:00:00,34.83,34.9,34.71,34.71,459100.0,24.2324,24.2811,24.149,24.149,459100.0
2011-01-14 10:30:00,34.71,34.73,34.69,34.7,234700.0,24.149,24.1629,24.135,24.142,234700.0
2011-01-14 11:00:00,34.69,34.72,34.63,34.63,318100.0,24.135,24.1559,24.0933,24.0933,318100.0
2011-01-14 11:30:00,34.65,34.73,34.64,34.71,175700.0,24.1072,24.1629,24.1002,24.149,175700.0
2011-01-14 12:00:00,34.71,34.74,34.7,34.72,140700.0,24.149,24.1698,24.142,24.1559,140700.0
2011-01-14 12:30:00,34.72,34.78,34.71,34.75,246800.0,24.1559,24.1977,24.149,24.1768,246800.0
2011-01-14 13:00:00,34.75,34.78,34.74,34.76,185000.0,24.1768,24.1977,24.1698,24.1837,185000.0
2011-01-14 13:30:00,34.76,34.8,34.75,34.79,130700.0,24.1837,24.2116,24.1768,24.2046,130700.0
2011-01-14 14:00:00,34.79,34.81,34.78,34.79,182600.0,24.2046,24.2185,24.1977,24.2046,182600.0
2011-01-14 14:30:00,34.78,34.81,34.78,34.8,387200.0,24.1977,24.2185,24.1977,24.2116,387200.0
2011-01-14 15:00:00,34.79,34.82,34.79,34.8,266800.0,24.2046,24.2255,24.2046,24.2116,266800.0
2011-01-14 15:30:00,34.8,34.92,34.79,34.89,1155300.0,24.2116,24.2951,24.2046,24.2742,1155300.0
2011-01-18 09:30:00,34.93,35.1,34.85,34.88,737600.0,24.302,24.4203,24.2464,24.2672,737600.0
2011-01-18 10:00:00,34.87,34.91,34.84,34.9,558000.0,24.2603,24.2881,24.2394,24.2811,558000.0
2011-01-18 10:30:00,34.9,34.91,34.86,34.88,571000.0,24.2811,24.2881,24.2533,24.2672,571000.0
2011-01-18 11:00:00,34.88,34.91,34.81,34.83,322100.0,24.2672,24.2881,24.2185,24.2324,322100.0
2011-01-18 11:30:00,34.84,34.9,34.83,34.9,398000.0,24.2394,24.2811,24.2324,24.2811,398000.0
2011-01-18 12:00:00,34.9,34.91,34.83,34.83,318200.0,24.2811,24.2881,24.2324,24.2324,318200.0
2011-01-18 12:30:00,34.84,34.86,34.83,34.85,224600.0,24.2394,24.2533,24.2324,24.2464,224600.0
2011-01-18 13:00:00,34.86,34.86,34.8,34.81,219600.0,24.2533,24.2533,24.2116,24.2185,219600.0
2011-01-18 13:30:00,34.81,34.82,34.8,34.81,209200.0,24.2185,24.2255,24.2116,24.2185,209200.0
2011-01-18 14:00:00,34.8,34.83,34.8,34.81,237500.0,24.2116,24.2324,24.2116,24.2185,237500.0
2011-01-18 14:30:00,34.82,34.84,34.77,34.78,356900.0,24.2255,24.2394,24.1907,24.1977,356900.0
2011-01-18 15:00:00,34.79,34.8,34.78,34.79,335000.0,24.2046,24.2116,24.1977,24.2046,335000.0
2011-01-18 15:30:00,34.8,34.81,34.76,34.78,1312700.0,24.2116,24.2185,24.1837,24.1977,1312700.0
2011-01-19 09:30:00,34.7,34.85,34.68,34.73,1072000.0,24.142,24.2464,24.1281,24.1629,1072000.0
2011-01-19 10:00:00,34.72,34.77,34.64,34.74,602300.0,24.1559,24.1907,24.1002,24.1698,602300.0
2011-01-19 10:30:00,34.73,34.76,34.68,34.75,235900.0,24.1629,24.1837,24.1281,24.1768,235900.0
2011-01-19 11:00:00,34.75,34.75,34.69,34.75,271500.0,24.1768,24.1768,24.135,24.1768,271500.0
2011-01-19 11:30:00,34.75,34.76,34.7,34.72,319300.0,24.1768,24.1837,24.142,24.1559,319300.0
2011-01-19 12:00:00,34.73,34.75,34.69,34.7,189500.0,24.1629,24.1768,24.135,24.142,189500.0
2011-01-19 12:30:00,34.7,34.7,34.62,34.67,234700.0,24.142,24.142,24.0863,24.1211,234700.0
2011-01-19 13:00:00,34.67,34.7,34.64,34.65,287700.0,24.1211,24.142,24.1002,24.1072,287700.0
2011-01-19 13:30:00,34.65,34.67,34.6,34.65,258600.0,24.1072,24.1211,24.0724,24.1072,258600.0
2011-01-19 14:00:00,34.66,34.7,34.65,34.7,269400.0,24.1142,24.142,24.1072,24.142,269400.0
2011-01-19 14:30:00,34.69,34.7,34.61,34.63,403100.0,24.135,24.142,24.0794,24.0933,403100.0
2011-01-19 15:00:00,34.62,34.67,34.62,34.66,374500.0,24.0863,24.1211,24.0863,24.1142,374500.0
2011-01-19 15:30:00,34.66,34.67,34.62,34.65,1687800.0,24.1142,24.1211,24.0863,24.1072,1687800.0
2011-01-20 09:30:00,34.6,34.73,34.52,34.62,854900.0,24.0724,24.1629,24.0168,24.0863,854900.0
2011-01-20 10:00:00,34.62,34.7,34.53,34.56,624000.0,24.0863,24.142,24.0237,24.0446,624000.0
2011-01-20 10:30:00,34.56,34.57,34.51,34.51,380000.0,24.0446,24.0515,24.0098,24.0098,380000.0
2011-01-20 11:00:00,34.52,34.56,34.5,34.56,377600.0,24.0168,24.0446,24.0028,24.0446,377600.0
2011-01-20 11:30:00,34.55,34.67,34.53,34.65,683000.0,24.0376,24.1211,24.0237,24.1072,683000.0
2011-01-20 12:00:00,34.65,34.65,34.62,34.64,515200.0,24.1072,24.1072,24.0863,24.1002,515200.0
2011-01-20 12:30:00,34.64,34.65,34.63,34.64,409500.0,24.1002,24.1072,24.0933,24.1002,409500.0
2011-01-20 13:00:00,34.65,34.68,34.64,34.64,389800.0,24.1072,24.1281,24.1002,24.1002,389800.0
2011-01-20 13:30:00,34.64,34.65,34.64,34.64,306000.0,24.1002,24.1072,24.1002,24.1002,306000.0
2011-01-20 14:00:00,34.65,34.65,34.61,34.64,425500.0,24.1072,24.1072,24.0794,24.1002,425500.0
2011-01-20 14:30:00,34.65,34.76,34.64,34.75,702100.0,24.1072,24.1837,24.1002,24.1768,702100.0
2011-01-20 15:00:00,34.74,34.76,34.71,34.71,281800.0,24.1698,24.1837,24.149,24.149,281800.0
2011-01-20 15:30:00,34.71,34.76,34.7,34.75,518300.0,24.149,24.1837,24.142,24.1768,518300.0
2011-01-21 09:30:00,34.97,34.97,34.77,34.92,1147000.0,24.3298,24.3298,24.1907,24.2951,1147000.0
2011-01-21 10:00:00,34.92,34.95,34.83,34.89,294900.0,24.2951,24.3159,24.2324,24.2742,294900.0
2011-01-21 10:30:00,34.88,34.92,34.86,34.92,217000.0,24.2672,24.2951,24.2533,24.2951,217000.0
2011-01-21 11:00:00,34.91,34.93,34.84,34.92,297200.0,24.2881,24.302,24.2394,24.2951,297200.0
2011-01-21 11:30:00,34.92,34.93,34.89,34.91,189700.0,24.2951,24.302,24.2742,24.2881,189700.0
2011-01-21 12:00:00,34.9,34.98,34.85,34.97,236500.0,24.2811,24.3368,24.2464,24.3298,236500.0
2011-01-21 12:30:00,34.97,34.98,34.9,34.92,203900.0,24.3298,24.3368,24.2811,24.2951,203900.0
2011-01-21 13:00:00,34.92,34.96,34.9,34.9,186900.0,24.2951,24.3229,24.2811,24.2811,186900.0
2011-01-21 13:30:00,34.91,34.95,34.85,34.85,305600.0,24.2881,24.3159,24.2464,24.2464,305600.0
2011-01-21 14:00:00,34.85,34.87,34.8,34.81,254400.0,24.2464,24.2603,24.2116,24.2185,254400.0
2011-01-21 14:30:00,34.81,34.84,34.81,34.81,323700.0,24.2185,24.2394,24.2185,24.2185,323700.0
2011-01-21 15:00:00,34.81,34.83,34.76,34.77,399300.0,24.2185,24.2324,24.1837,24.1907,399300.0
2011-01-21 15:30:00,34.77,34.85,34.76,34.76,1124900.0,24.1907,24.2464,24.1837,24.1837,1124900.0
2011-01-24 09:30:00,34.66,34.86,34.66,34.74,1110300.0,24.1142,24.2533,24.1142,24.1698,1110300.0
2011-01-24 10:00:00,34.74,34.76,34.72,34.75,384600.0,24.1698,24.1837,24.1559,24.1768,384600.0
2011-01-24 10:30:00,34.74,34.78,34.73,34.77,314100.0,24.1698,24.1977,24.1629,24.1907,314100.0
2011-01-24 11:00:00,34.77,34.81,34.74,34.75,306700.0,24.1907,24.2185,24.1698,24.1768,306700.0
2011-01-24 11:30:00,34.75,34.77,34.73,34.74,294700.0,24.1768,24.1907,24.1629,24.1698,294700.0
2011-01-24 12:00:00,34.75,34.77,34.73,34.76,272400.0,24.1768,24.1907,24.1629,24.1837,272400.0
2011-01-24 12:30:00,34.76,34.84,34.74,34.8,464800.0,24.1837,24.2394,24.1698,24.2116,464800.0
2011-01-24 13:00:00,34.8,34.83,34.78,34.8,424000.0,24.2116,24.2324,24.1977,24.2116,424000.0
2011-01-24 13:30:00,34.8,34.8,34.74,34.75,314300.0,24.2116,24.2116,24.1698,24.1768,314300.0
2011-01-24 14:00:00,34.74,34.79,34.74,34.74,277600.0,24.1698,24.2046,24.1698,24.1698,277600.0
2011-01-24 14:30:00,34.75,34.75,34.72,34.74,182200.0,24.1768,24.1768,24.1559,24.1698,182200.0
2011-01-24 15:00:00,34.73,34.77,34.7,34.71,350900.0,24.1629,24.1907,24.142,24.149,350900.0
2011-01-24 15:30:00,34.71,34.79,34.7,34.77,691100.0,24.149,24.2046,24.142,24.1907,691100.0
2011-01-25 09:30:00,34.79,34.82,34.65,34.81,432000.0,24.2046,24.2255,24.1072,24.2185,432000.0
2011-01-25 10:00:00,34.81,34.85,34.65,34.67,887400.0,24.2185,24.2464,24.1072,24.1211,887400.0
2011-01-25 10:30:00,34.66,34.7,34.63,34.65,389000.0,24.1142,24.142,24.0933,24.1072,389000.0
2011-01-25 11:00:00,34.65,34.65,34.55,34.58,577000.0,24.1072,24.1072,24.0376,24.0585,577000.0
2011-01-25 11:30:00,34.58,34.67,34.57,34.6,339200.0,24.0585,24.1211,24.0515,24.0724,339200.0
2011-01-25 12:00:00,34.6,34.79,34.59,34.79,413200.0,24.0724,24.2046,24.0655,24.2046,413200.0
2011-01-25 12:30:00,34.79,34.81,34.73,34.77,254800.0,24.2046,24.2185,24.1629,24.1907,254800.0
2011-01-25 13:00:00,34.77,34.78,34.68,34.71,367000.0,24.1907,24.1977,24.1281,24.149,367000.0
2011-01-25 13:30:00,34.72,34.82,34.71,34.79,188000.0,24.1559,24.2255,24.149,24.2046,188000.0
2011-01-25 14:00:00,34.8,34.82,34.61,34.63,323100.0,24.2116,24.2255,24.0794,24.0933,323100.0
2011-01-25 14:30:00,34.64,34.68,34.58,34.61,248200.0,24.1002,24.1281,24.0585,24.0794,248200.0
2011-01-25 15:00:00,34.62,34.69,34.61,34.67,357100.0,24.0863,24.135,24.0794,24.1211,357100.0
2011-01-25 15:30:00,34.68,34.72,34.63,34.72,842000.0,24.1281,24.1559,24.0933,24.1559,842000.0
2011-01-26 09:30:00,34.86,34.86,34.71,34.77,600000.0,24.2533,24.2533,24.149,24.1907,600000.0
2011-01-26 10:00:00,34.78,34.92,34.78,34.91,656600.0,24.1977,24.2951,24.1977,24.2881,656600.0
2011-01-26 10:30:00,34.91,35.01,34.9,34.96,670900.0,24.2881,24.3577,24.2811,24.3229,670900.0
2011-01-26 11:00:00,34.95,35.0,34.92,34.92,285600.0,24.3159,24.3507,24.2951,24.2951,285600.0
2011-01-26 11:30:00,34.92,34.97,34.88,34.89,322600.0,24.2951,24.3298,24.2672,24.2742,322600.0
2011-01-26 12:00:00,34.9,34.93,34.87,34.88,248000.0,24.2811,24.302,24.2603,24.2672,248000.0
2011-01-26 12:30:00,34.89,34.94,34.87,34.92,232500.0,24.2742,24.309,24.2603,24.2951,232500.0
2011-01-26 13:00:00,34.93,34.97,34.9,34.92,264200.0,24.302,24.3298,24.2811,24.2951,264200.0
2011-01-26 13:30:00,34.92,34.95,34.91,34.94,252300.0,24.2951,24.3159,24.2881,24.309,252300.0
2011-01-26 14:00:00,34.94,34.98,34.93,34.97,485400.0,24.309,24.3368,24.302,24.3298,485400.0
2011-01-26 14:30:00,34.96,35.02,34.95,34.99,453400.0,24.3229,24.3646,24.3159,24.3438,453400.0
2011-01-26 15:00:00,35.0,35.0,34.92,34.94,621100.0,24.3507,24.3507,24.2951,24.309,621100.0
2011-01-26 15:30:00,34.95,34.97,34.92,34.92,1036500.0,24.3159,24.3298,24.2951,24.2951,1036500.0
2011-01-27 09:30:00,35.01,35.16,34.97,35.09,1194800.0,24.3577,24.462,24.3298,24.4133,1194800.0
2011-01-27 10:00:00,35.09,35.27,35.02,35.27,736200.0,24.4133,24.5386,24.3646,24.5386,736200.0
2011-01-27 10:30:00,35.27,35.35,35.23,35.35,663600.0,24.5386,24.5942,24.5107,24.5942,663600.0
2011-01-27 11:00:00,35.35,35.47,35.34,35.41,790800.0,24.5942,24.6777,24.5873,24.636,790800.0
2011-01-27 11:30:00,35.4,35.41,35.2,35.37,572100.0,24.629,24.636,24.4899,24.6081,572100.0
2011-01-27 12:00:00,35.36,35.4,35.34,35.4,338400.0,24.6012,24.629,24.5873,24.629,338400.0
2011-01-27 12:30:00,35.39,35.4,35.31,35.37,379200.0,24.6221,24.629,24.5664,24.6081,379200.0
2011-01-27 13:00:00,35.38,35.42,35.32,35.33,319600.0,24.6151,24.6429,24.5733,24.5803,319600.0
2011-01-27 13:30:00,35.33,35.34,35.27,35.28,213700.0,24.5803,24.5873,24.5386,24.5455,213700.0
2011-01-27 14:00:00,35.27,35.35,35.27,35.33,450700.0,24.5386,24.5942,24.5386,24.5803,450700.0
2011-01-27 14:30:00,35.33,35.47,35.33,35.45,475100.0,24.5803,24.6777,24.5803,24.6638,475100.0
2011-01-27 15:00:00,35.45,35.53,35.45,35.52,820700.0,24.6638,24.7195,24.6638,24.7125,820700.0
2011-01-27 15:30:00,35.51,35.61,35.47,35.47,1892600.0,24.7055,24.7751,24.6777,24.6777,1892600.0
2011-01-28 09:30:00,35.44,35.58,35.38,35.47,540400.0,24.6568,24.7542,24.6151,24.6777,540400.0
2011-01-28 10:00:00,35.46,35.53,35.37,35.39,325900.0,24.6708,24.7195,24.6081,24.6221,325900.0
2011-01-28 10:30:00,35.38,35.38,35.21,35.26,427600.0,24.6151,24.6151,24.4968,24.5316,427600.0
2011-01-28 11:00:00,35.26,35.27,35.15,35.15,537000.0,24.5316,24.5386,24.4551,24.4551,537000.0
2011-01-28 11:30:00,35.15,35.16,35.04,35.05,385100.0,24.4551,24.462,24.3785,24.3855,385100.0
2011-01-28 12:00:00,35.05,35.07,35.0,35.0,335400.0,24.3855,24.3994,24.3507,24.3507,335400.0
2011-01-28 12:30:00,35.0,35.05,34.99,35.0,369300.0,24.3507,24.3855,24.3438,24.3507,369300.0
2011-01-28 13:00:00,35.01,35.02,34.9,34.94,373100.0,24.3577,24.3646,24.2811,24.309,373100.0
2011-01-28 13:30:00,34.93,34.99,34.88,34.99,305200.0,24.302,24.3438,24.2672,24.3438,305200.0
2011-01-28 14:00:00,34.98,34.99,34.91,34.94,318800.0,24.3368,24.3438,24.2881,24.309,318800.0
2011-01-28 14:30:00,34.94,35.01,34.88,34.9,360700.0,24.309,24.3577,24.2672,24.2811,360700.0
2011-01-28 15:00:00,34.89,34.92,34.84,34.85,694600.0,24.2742,24.2951,24.2394,24.2464,694600.0
2011-01-28 15:30:00,34.86,34.86,34.75,34.76,924600.0,24.2533,24.2533,24.1768,24.1837,924600.0
2011-01-31 09:30:00,34.84,34.92,34.75,34.76,469700.0,24.2394,24.2951,24.1768,24.1837,469700.0
2011-01-31 10:00:00,34.76,34.85,34.72,34.79,391700.0,24.1837,24.2464,24.1559,24.2046,391700.0
2011-01-31 10:30:00,34.79,34.91,34.76,34.89,290400.0,24.2046,24.2881,24.1837,24.2742,290400.0
2011-01-31 11:00:00,34.89,34.91,34.84,34.84,352500.0,24.2742,24.2881,24.2394,24.2394,352500.0
2011-01-31 11:30:00,34.85,34.89,34.8,34.81,202300.0,24.2464,24.2742,24.2116,24.2185,202300.0
2011-01-31 12:00:00,34.81,34.88,34.8,34.86,322000.0,24.2185,24.2672,24.2116,24.2533,322000.0
2011-01-31 12:30:00,34.86,34.86,34.77,34.8,340500.0,24.2533,24.2533,24.1907,24.2116,340500.0
2011-01-31 13:00:00,34.8,34.83,34.75,34.79,446100.0,24.2116,24.2324,24.1768,24.2046,446100.0
2011-01-31 13:30:00,34.79,34.84,34.77,34.83,326000.0,24.2046,24.2394,24.1907,24.2324,326000.0
2011-01-31 14:00:00,34.84,34.85,34.78,34.78,154100.0,24.2394,24.2464,24.1977,24.1977,154100.0
2011-01-31 14:30:00,34.78,34.81,34.73,34.78,319900.0,24.1977,24.2185,24.1629,24.1977,319900.0
2011-01-31 15:00:00,34.79,34.83,34.76,34.77,316300.0,24.2046,24.2324,24.1837,24.1907,316300.0
2011-01-31 15:30:00,34.77,34.79,34.73,34.78,937200.0,24.1907,24.2046,24.1629,24.1977,937200.0
2011-02-01 09:30:00,34.78,35.0,34.75,34.8,636600.0,24.1977,24.3507,24.1768,24.2116,636600.0
2011-02-01 10:00:00,34.8,34.86,34.76,34.85,357500.0,24.2116,24.2533,24.1837,24.2464,357500.0
2011-02-01 10:30:00,34.85,34.93,34.77,34.91,420100.0,24.2464,24.302,24.1907,24.2881,420100.0
2011-02-01 11:00:00,34.91,34.94,34.86,34.9,330500.0,24.2881,24.309,24.2533,24.2811,330500.0
2011-02-01 11:30:00,34.9,34.99,34.89,34.99,324700.0,24.2811,24.3438,24.2742,24.3438,324700.0
2011-02-01 12:00:00,34.98,35.0,34.96,35.0,246500.0,24.3368,24.3507,24.3229,24.3507,246500.0
2011-02-01 12:30:00,35.0,35.03,34.98,35.03,279600.0,24.3507,24.3716,24.3368,24.3716,279600.0
2011-02-01 13:00:00,35.03,35.03,34.97,34.99,239400.0,24.3716,24.3716,24.3298,24.3438,239400.0
2011-02-01 13:30:00,34.99,35.01,34.93,34.93,273800.0,24.3438,24.3577,24.302,24.302,273800.0
2011-02-01 14:00:00,34.94,35.06,34.93,35.05,578500.0,24.309,24.3925,24.302,24.3855,578500.0
2011-02-01 14:30:00,35.05,35.15,35.04,35.15,411600.0,24.3855,24.4551,24.3785,24.4551,411600.0
2011-02-01 15:00:00,35.15,35.16,35.12,35.15,496900.0,24.4551,24.462,24.4342,24.4551,496900.0
2011-02-01 15:30:00,35.15,35.22,35.12,35.2,1249200.0,24.4551,24.5038,24.4342,24.4899,1249200.0
2011-02-02 09:30:00,35.18,35.23,35.09,35.17,636700.0,24.4759,24.5107,24.4133,24.469,636700.0
2011-02-02 10:00:00,35.17,35.25,35.12,35.24,435700.0,24.469,24.5246,24.4342,24.5177,435700.0
2011-02-02 10:30:00,35.25,35.28,35.21,35.24,367800.0,24.5246,24.5455,24.4968,24.5177,367800.0
2011-02-02 11:00:00,35.24,35.31,35.23,35.3,432400.0,24.5177,24.5664,24.5107,24.5594,432400.0
2011-02-02 11:30:00,35.29,35.44,35.29,35.43,442400.0,24.5525,24.6568,24.5525,24.6499,442400.0
2011-02-02 12:00:00,35.43,35.45,35.33,35.34,310600.0,24.6499,24.6638,24.5803,24.5873,310600.0
2011-02-02 12:30:00,35.34,35.39,35.31,35.37,187400.0,24.5873,24.6221,24.5664,24.6081,187400.0
2011-02-02 13:00:00,35.36,35.51,35.35,35.5,327200.0,24.6012,24.7055,24.5942,24.6986,327200.0
2011-02-02 13:30:00,35.51,35.51,35.44,35.45,513500.0,24.7055,24.7055,24.6568,24.6638,513500.0
2011-02-02 14:00:00,35.45,35.5,35.44,35.47,464700.0,24.6638,24.6986,24.6568,24.6777,464700.0
2011-02-02 14:30:00,35.47,35.48,35.43,35.48,233700.0,24.6777,24.6847,24.6499,24.6847,233700.0
2011-02-02 15:00:00,35.48,35.48,35.41,35.42,326200.0,24.6847,24.6847,24.636,24.6429,326200.0
2011-02-02 15:30:00,35.41,35.46,35.36,35.45,1488500.0,24.636,24.6708,24.6012,24.6638,1488500.0
2011-02-03 09:30:00,35.32,35.46,35.29,35.36,542700.0,24.5733,24.6708,24.5525,24.6012,542700.0
2011-02-03 10:00:00,35.37,35.42,35.33,35.41,523900.0,24.6081,24.6429,24.5803,24.636,523900.0
2011-02-03 10:30:00,35.41,35.47,35.38,35.43,319500.0,24.636,24.6777,24.6151,24.6499,319500.0
2011-02-03 11:00:00,35.42,35.44,35.31,35.33,1040800.0,24.6429,24.6568,24.5664,24.5803,1040800.0
2011-02-03 11:30:00,35.33,35.42,35.32,35.42,389000.0,24.5803,24.6429,24.5733,24.6429,389000.0
2011-02-03 12:00:00,35.41,35.43,35.36,35.42,142900.0,24.636,24.6499,24.6012,24.6429,142900.0
2011-02-03 12:30:00,35.42,35.5,35.41,35.49,182300.0,24.6429,24.6986,24.636,24.6916,182300.0
2011-02-03 13:00:00,35.5,35.57,35.48,35.56,262500.0,24.6986,24.7473,24.6847,24.7403,262500.0
2011-02-03 13:30:00,35.56,35.56,35.48,35.52,195900.0,24.7403,24.7403,24.6847,24.7125,195900.0
2011-02-03 14:00:00,35.52,35.54,35.47,35.52,248600.0,24.7125,24.7264,24.6777,24.7125,248600.0
2011-02-03 14:30:00,35.53,35.59,35.52,35.55,228400.0,24.7195,24.7612,24.7125,24.7334,228400.0
2011-02-03 15:00:00,35.55,35.63,35.55,35.6,321300.0,24.7334,24.789,24.7334,24.7682,321300.0
2011-02-03 15:30:00,35.6,35.65,35.56,35.62,681500.0,24.7682,24.8029,24.7403,24.7821,681500.0
2011-02-04 09:30:00,35.67,35.67,35.43,35.45,432400.0,24.8169,24.8169,24.6499,24.6638,432400.0
2011-02-04 10:00:00,35.45,35.52,35.42,35.43,389500.0,24.6638,24.7125,24.6429,24.6499,389500.0
2011-02-04 10:30:00,35.42,35.46,35.39,35.46,491900.0,24.6429,24.6708,24.6221,24.6708,491900.0
2011-02-04 11:00:00,35.45,35.52,35.42,35.51,377700.0,24.6638,24.7125,24.6429,24.7055,377700.0
2011-02-04 11:30:00,35.5,35.59,35.5,35.56,212100.0,24.6986,24.7612,24.6986,24.7403,212100.0
2011-02-04 12:00:00,35.56,35.59,35.52,35.54,128600.0,24.7403,24.7612,24.7125,24.7264,128600.0
2011-02-04 12:30:00,35.55,35.58,35.5,35.51,188400.0,24.7334,24.7542,24.6986,24.7055,188400.0
2011-02-04 13:00:00,35.5,35.56,35.5,35.52,152000.0,24.6986,24.7403,24.6986,24.7125,152000.0
2011-02-04 13:30:00,35.52,35.56,35.5,35.55,210800.0,24.7125,24.7403,24.6986,24.7334,210800.0
2011-02-04 14:00:00,35.55,35.55,35.48,35.5,212200.0,24.7334,24.7334,24.6847,24.6986,212200.0
2011-02-04 14:30:00,35.5,35.53,35.46,35.51,280600.0,24.6986,24.7195,24.6708,24.7055,280600.0
2011-02-04 15:00:00,35.5,35.54,35.47,35.53,394400.0,24.6986,24.7264,24.6777,24.7195,394400.0
2011-02-04 15:30:00,35.53,35.57,35.47,35.54,1287700.0,24.7195,24.7473,24.6777,24.7264,1287700.0
2011-02-07 09:30:00,35.6,35.67,35.51,35.67,544000.0,24.7682,24.8169,24.7055,24.8169,544000.0
2011-02-07 10:00:00,35.66,35.82,35.66,35.81,615700.0,24.8099,24.9212,24.8099,24.9143,615700.0
2011-02-07 10:30:00,35.81,35.86,35.8,35.82,454600.0,24.9143,24.949,24.9073,24.9212,454600.0
2011-02-07 11:00:00,35.81,35.85,35.8,35.85,305900.0,24.9143,24.9421,24.9073,24.9421,305900.0
2011-02-07 11:30:00,35.84,35.85,35.79,35.84,333200.0,24.9351,24.9421,24.9003,24.9351,333200.0
2011-02-07 12:00:00,35.84,35.84,35.8,35.82,291100.0,24.9351,24.9351,24.9073,24.9212,291100.0
2011-02-07 12:30:00,35.81,35.85,35.81,35.85,235300.0,24.9143,24.9421,24.9143,24.9421,235300.0
2011-02-07 13:00:00,35.84,35.85,35.8,35.8,199400.0,24.9351,24.9421,24.9073,24.9073,199400.0
2011-02-07 13:30:00,35.8,35.82,35.73,35.75,479500.0,24.9073,24.9212,24.8586,24.8725,479500.0
2011-02-07 14:00:00,35.76,35.8,35.73,35.75,404300.0,24.8795,24.9073,24.8586,24.8725,404300.0
2011-02-07 14:30:00,35.74,35.8,35.74,35.76,250500.0,24.8656,24.9073,24.8656,24.8795,250500.0
2011-02-07 15:00:00,35.77,35.77,35.73,35.75,429000.0,24.8864,24.8864,24.8586,24.8725,429000.0
2011-02-07 15:30:00,35.75,35.82,35.74,35.79,1737700.0,24.8725,24.9212,24.8656,24.9003,1737700.0
2011-02-08 09:30:00,35.87,35.88,35.75,35.86,1155000.0,24.956,24.963,24.8725,24.949,1155000.0
2011-02-08 10:00:00,35.85,35.89,35.84,35.86,364100.0,24.9421,24.9699,24.9351,24.949,364100.0
2011-02-08 10:30:00,35.86,35.89,35.83,35.88,678900.0,24.949,24.9699,24.9282,24.963,678900.0
2011-02-08 11:00:00,35.88,35.92,35.86,35.9,255600.0,24.963,24.9908,24.949,24.9769,255600.0
2011-02-08 11:30:00,35.9,35.92,35.86,35.9,739300.0,24.9769,24.9908,24.949,24.9769,739300.0
2011-02-08 12:00:00,35.9,35.91,35.85,35.86,203600.0,24.9769,24.9838,24.9421,24.949,203600.0
2011-02-08 12:30:00,35.86,35.87,35.8,35.82,725700.0,24.949,24.956,24.9073,24.9212,725700.0
2011-02-08 13:00:00,35.83,35.89,35.82,35.86,320400.0,24.9282,24.9699,24.9212,24.949,320400.0
2011-02-08 13:30:00,35.86,35.87,35.82,35.84,723500.0,24.949,24.956,24.9212,24.9351,723500.0
2011-02-08 14:00:00,35.84,35.85,35.81,35.83,213600.0,24.9351,24.9421,24.9143,24.9282,213600.0
2011-02-08 14:30:00,35.83,35.84,35.82,35.83,411300.0,24.9282,24.9351,24.9212,24.9282,411300.0
2011-02-08 15:00:00,35.83,35.85,35.82,35.85,256700.0,24.9282,24.9421,24.9212,24.9421,256700.0
2011-02-08 15:30:00,35.84,35.85,35.79,35.83,1118200.0,24.9351,24.9421,24.9003,24.9282,1118200.0
2011-02-09 09:30:00,35.8,35.8,35.63,35.68,573300.0,24.9073,24.9073,24.789,24.8238,573300.0
2011-02-09 10:00:00,35.68,35.69,35.57,35.6,763800.0,24.8238,24.8308,24.7473,24.7682,763800.0
2011-02-09 10:30:00,35.59,35.73,35.59,35.62,364300.0,24.7612,24.8586,24.7612,24.7821,364300.0
2011-02-09 11:00:00,35.62,35.68,35.6,35.62,306200.0,24.7821,24.8238,24.7682,24.7821,306200.0
2011-02-09 11:30:00,35.61,35.68,35.61,35.66,200700.0,24.7751,24.8238,24.7751,24.8099,200700.0
2011-02-09 12:00:00,35.65,35.68,35.62,35.67,246600.0,24.8029,24.8238,24.7821,24.8169,246600.0
2011-02-09 12:30:00,35.66,35.73,35.65,35.7,212500.0,24.8099,24.8586,24.8029,24.8377,212500.0
2011-02-09 13:00:00,35.71,35.72,35.66,35.72,282600.0,24.8447,24.8516,24.8099,24.8516,282600.0
2011-02-09 13:30:00,35.72,35.76,35.68,35.74,347600.0,24.8516,24.8795,24.8238,24.8656,347600.0
2011-02-09 14:00:00,35.74,35.75,35.68,35.74,343700.0,24.8656,24.8725,24.8238,24.8656,343700.0
2011-02-09 14:30:00,35.75,35.75,35.66,35.67,825600.0,24.8725,24.8725,24.8099,24.8169,825600.0
2011-02-09 15:00:00,35.68,35.72,35.66,35.7,415900.0,24.8238,24.8516,24.8099,24.8377,415900.0
2011-02-09 15:30:00,35.71,35.8,35.67,35.77,1068300.0,24.8447,24.9073,24.8169,24.8864,1068300.0
2011-02-10 09:30:00,35.69,35.74,35.6,35.68,867600.0,24.8308,24.8656,24.7682,24.8238,867600.0
2011-02-10 10:00:00,35.68,35.84,35.65,35.78,631100.0,24.8238,24.9351,24.8029,24.8934,631100.0
2011-02-10 10:30:00,35.77,35.81,35.69,35.73,465300.0,24.8864,24.9143,24.8308,24.8586,465300.0
2011-02-10 11:00:00,35.73,35.81,35.72,35.76,299000.0,24.8586,24.9143,24.8516,24.8795,299000.0
2011-02-10 11:30:00,35.76,35.83,35.67,35.7,288900.0,24.8795,24.9282,24.8169,24.8377,288900.0
2011-02-10 12:00:00,35.69,35.7,35.66,35.68,126200.0,24.8308,24.8377,24.8099,24.8238,126200.0
2011-02-10 12:30:00,35.68,35.75,35.66,35.72,273500.0,24.8238,24.8725,24.8099,24.8516,273500.0
2011-02-10 13:00:00,35.71,35.72,35.64,35.68,353400.0,24.8447,24.8516,24.796,24.8238,353400.0
2011-02-10 13:30:00,35.69,35.71,35.65,35.68,373900.0,24.8308,24.8447,24.8029,24.8238,373900.0
2011-02-10 14:00:00,35.69,35.72,35.67,35.69,418200.0,24.8308,24.8516,24.8169,24.8308,418200.0
2011-02-10 14:30:00,35.69,35.7,35.61,35.61,290100.0,24.8308,24.8377,24.7751,24.7751,290100.0
2011-02-10 15:00:00,35.61,35.62,35.53,35.59,860600.0,24.7751,24.7821,24.7195,24.7612,860600.0
2011-02-10 15:30:00,35.59,35.66,35.55,35.61,1176000.0,24.7612,24.8099,24.7334,24.7751,1176000.0
2011-02-11 09:30:00,35.0,35.0,34.69,34.73,1029300.0,24.6964,24.6964,24.4776,24.5058,1029300.0
2011-02-11 10:00:00,34.74,34.77,34.7,34.75,559900.0,24.5129,24.5341,24.4847,24.52,559900.0
2011-02-11 10:30:00,34.75,34.85,34.74,34.81,711000.0,24.52,24.5905,24.5129,24.5623,711000.0
2011-02-11 11:00:00,34.81,34.9,34.73,34.77,595400.0,24.5623,24.6258,24.5058,24.5341,595400.0
2011-02-11 11:30:00,34.76,34.77,34.61,34.66,545800.0,24.527,24.5341,24.4212,24.4565,545800.0
2011-02-11 12:00:00,34.66,34.7,34.64,34.67,426100.0,24.4565,24.4847,24.4423,24.4635,426100.0
2011-02-11 12:30:00,34.67,34.71,34.65,34.66,252800.0,24.4635,24.4917,24.4494,24.4565,252800.0
2011-02-11 13:00:00,34.66,34.68,34.63,34.64,311900.0,24.4565,24.4706,24.4353,24.4423,311900.0
2011-02-11 13:30:00,34.63,34.66,34.62,34.65,369100.0,24.4353,24.4565,24.4282,24.4494,369100.0
2011-02-11 14:00:00,34.66,34.68,34.63,34.65,371500.0,24.4565,24.4706,24.4353,24.4494,371500.0
2011-02-11 14:30:00,34.65,34.67,34.61,34.62,402100.0,24.4494,24.4635,24.4212,24.4282,402100.0
2011-02-11 15:00:00,34.61,34.66,34.59,34.61,612400.0,24.4212,24.4565,24.4071,24.4212,612400.0
2011-02-11 15:30:00,34.61,34.61,34.5,34.53,1919300.0,24.4212,24.4212,24.3436,24.3647,1919300.0
2011-02-14 09:30:00,34.57,34.65,34.54,34.58,630200.0,24.393,24.4494,24.3718,24.4,630200.0
2011-02-14 10:00:00,34.58,34.58,34.49,34.52,631300.0,24.4,24.4,24.3365,24.3577,631300.0
2011-02-14 10:30:00,34.52,34.55,34.5,34.55,395500.0,24.3577,24.3788,24.3436,24.3788,395500.0
2011-02-14 11:00:00,34.55,34.62,34.54,34.59,405200.0,24.3788,24.4282,24.3718,24.4071,405200.0
2011-02-14 11:30:00,34.58,34.62,34.57,34.6,413600.0,24.4,24.4282,24.393,24.4141,413600.0
2011-02-14 12:00:00,34.6,34.61,34.56,34.59,261000.0,24.4141,24.4212,24.3859,24.4071,261000.0
2011-02-14 12:30:00,34.6,34.61,34.55,34.6,248500.0,24.4141,24.4212,24.3788,24.4141,248500.0
2011-02-14 13:00:00,34.61,34.61,34.57,34.59,314100.0,24.4212,24.4212,24.393,24.4071,314100.0
2011-02-14 13:30:00,34.59,34.61,34.56,34.57,284800.0,24.4071,24.4212,24.3859,24.393,284800.0
2011-02-14 14:00:00,34.58,34.63,34.57,34.62,522800.0,24.4,24.4353,24.393,24.4282,522800.0
2011-02-14 14:30:00,34.62,34.66,34.56,34.59,886700.0,24.4282,24.4565,24.3859,24.4071,886700.0
2011-02-14 15:00:00,34.59,34.61,34.55,34.59,496900.0,24.4071,24.4212,24.3788,24.4071,496900.0
2011-02-14 15:30:00,34.59,34.63,34.55,34.56,1120700.0,24.4071,24.4353,24.3788,24.3859,1120700.0
2011-02-15 09:30:00,34.56,34.57,34.46,34.48,642000.0,24.3859,24.393,24.3153,24.3294,642000.0
2011-02-15 10:00:00,34.48,34.53,34.45,34.46,548100.0,24.3294,24.3647,24.3083,24.3153,548100.0
2011-02-15 10:30:00,34.46,34.53,34.46,34.47,351400.0,24.3153,24.3647,24.3153,24.3224,351400.0
2011-02-15 11:00:00,34.47,34.53,34.47,34.49,311300.0,24.3224,24.3647,24.3224,24.3365,311300.0
2011-02-15 11:30:00,34.48,34.5,34.47,34.5,267800.0,24.3294,24.3436,24.3224,24.3436,267800.0
2011-02-15 12:00:00,34.5,34.55,34.48,34.5,437100.0,24.3436,24.3788,24.3294,24.3436,437100.0
2011-02-15 12:30:00,34.5,34.51,34.48,34.5,252700.0,24.3436,24.3506,24.3294,24.3436,252700.0
2011-02-15 13:00:00,34.5,34.51,34.49,34.49,367900.0,24.3436,24.3506,24.3365,24.3365,367900.0
2011-02-15 13:30:00,34.49,34.52,34.47,34.49,367300.0,24.3365,24.3577,24.3224,24.3365,367300.0
2011-02-15 14:00:00,34.49,34.5,34.47,34.49,300600.0,24.3365,24.3436,24.3224,24.3365,300600.0
2011-02-15 14:30:00,34.49,34.51,34.48,34.49,260100.0,24.3365,24.3506,24.3294,24.3365,260100.0
2011-02-15 15:00:00,34.49,34.54,34.48,34.5,531300.0,24.3365,24.3718,24.3294,24.3436,531300.0
2011-02-15 15:30:00,34.49,34.52,34.44,34.48,1112900.0,24.3365,24.3577,24.3012,24.3294,1112900.0
2011-02-16 09:30:00,34.47,34.61,34.43,34.59,404400.0,24.3224,24.4212,24.2942,24.4071,404400.0
2011-02-16 10:00:00,34.6,34.61,34.54,34.6,317000.0,24.4141,24.4212,24.3718,24.4141,317000.0
2011-02-16 10:30:00,34.61,34.65,34.54,34.55,552100.0,24.4212,24.4494,24.3718,24.3788,552100.0
2011-02-16 11:00:00,34.55,34.56,34.5,34.51,268500.0,24.3788,24.3859,24.3436,24.3506,268500.0
2011-02-16 11:30:00,34.51,34.53,34.44,34.46,388000.0,24.3506,24.3647,24.3012,24.3153,388000.0
2011-02-16 12:00:00,34.46,34.47,34.35,34.38,454200.0,24.3153,24.3224,24.2377,24.2589,454200.0
2011-02-16 12:30:00,34.38,34.43,34.35,34.36,375900.0,24.2589,24.2942,24.2377,24.2448,375900.0
2011-02-16 13:00:00,34.36,34.44,34.35,34.43,408500.0,24.2448,24.3012,24.2377,24.2942,408500.0
2011-02-16 13:30:00,34.44,34.52,34.43,34.49,430900.0,24.3012,24.3577,24.2942,24.3365,430900.0
2011-02-16 14:00:00,34.5,34.61,34.47,34.58,427100.0,24.3436,24.4212,24.3224,24.4,427100.0
2011-02-16 14:30:00,34.57,34.61,34.53,34.56,261600.0,24.393,24.4212,24.3647,24.3859,261600.0
2011-02-16 15:00:00,34.56,34.61,34.55,34.61,344300.0,24.3859,24.4212,24.3788,24.4212,344300.0
2011-02-16 15:30:00,34.61,34.67,34.6,34.65,732800.0,24.4212,24.4635,24.4141,24.4494,732800.0
2011-02-17 09:30:00,34.53,34.66,34.51,34.65,333200.0,24.3647,24.4565,24.3506,24.4494,333200.0
2011-02-17 10:00:00,34.66,34.68,34.59,34.65,380200.0,24.4565,24.4706,24.4071,24.4494,380200.0
2011-02-17 10:30:00,34.65,34.68,34.59,34.66,156800.0,24.4494,24.4706,24.4071,24.4565,156800.0
2011-02-17 11:00:00,34.67,34.75,34.65,34.75,235600.0,24.4635,24.52,24.4494,24.52,235600.0
2011-02-17 11:30:00,34.75,34.76,34.7,34.72,282400.0,24.52,24.527,24.4847,24.4988,282400.0
2011-02-17 12:00:00,34.73,34.77,34.7,34.77,324200.0,24.5058,24.5341,24.4847,24.5341,324200.0
2011-02-17 12:30:00,34.77,34.82,34.76,34.81,259600.0,24.5341,24.5694,24.527,24.5623,259600.0
2011-02-17 13:00:00,34.82,34.84,34.79,34.83,220000.0,24.5694,24.5835,24.5482,24.5764,220000.0
2011-02-17 13:30:00,34.82,34.84,34.81,34.84,189900.0,24.5694,24.5835,24.5623,24.5835,189900.0
2011-02-17 14:00:00,34.84,34.87,34.81,34.86,253100.0,24.5835,24.6046,24.5623,24.5976,253100.0
2011-02-17 14:30:00,34.86,34.9,34.85,34.89,176000.0,24.5976,24.6258,24.5905,24.6187,176000.0
2011-02-17 15:00:00,34.9,34.92,34.86,34.9,395700.0,24.6258,24.6399,24.5976,24.6258,395700.0
2011-02-17 15:30:00,34.9,34.92,34.85,34.87,679100.0,24.6258,24.6399,24.5905,24.6046,679100.0
2011-02-18 09:30:00,34.8,34.86,34.71,34.75,2321400.0,24.5552,24.5976,24.4917,24.52,2321400.0
2011-02-18 10:00:00,34.75,34.78,34.7,34.74,347300.0,24.52,24.5411,24.4847,24.5129,347300.0
2011-02-18 10:30:00,34.75,34.77,34.62,34.64,529000.0,24.52,24.5341,24.4282,24.4423,529000.0
2011-02-18 11:00:00,34.64,34.68,34.6,34.61,357400.0,24.4423,24.4706,24.4141,24.4212,357400.0
2011-02-18 11:30:00,34.61,34.64,34.54,34.61,410400.0,24.4212,24.4423,24.3718,24.4212,410400.0
2011-02-18 12:00:00,34.61,34.66,34.56,34.56,332500.0,24.4212,24.4565,24.3859,24.3859,332500.0
2011-02-18 12:30:00,34.57,34.69,34.54,34.69,352500.0,24.393,24.4776,24.3718,24.4776,352500.0
2011-02-18 13:00:00,34.69,34.69,34.6,34.61,253700.0,24.4776,24.4776,24.4141,24.4212,253700.0
2011-02-18 13:30:00,34.61,34.61,34.59,34.61,217700.0,24.4212,24.4212,24.4071,24.4212,217700.0
2011-02-18 14:00:00,34.6,34.64,34.59,34.61,461200.0,24.4141,24.4423,24.4071,24.4212,461200.0
2011-02-18 14:30:00,34.61,34.7,34.59,34.65,351000.0,24.4212,24.4847,24.4071,24.4494,351000.0
2011-02-18 15:00:00,34.65,34.68,34.63,34.63,194300.0,24.4494,24.4706,24.4353,24.4353,194300.0
2011-02-18 15:30:00,34.62,34.63,34.58,34.6,667900.0,24.4282,24.4353,24.4,24.4141,667900.0
2011-02-22 09:30:00,34.31,34.57,34.2,34.52,962900.0,24.2095,24.393,24.1319,24.3577,962900.0
2011-02-22 10:00:00,34.53,34.6,34.51,34.55,551000.0,24.3647,24.4141,24.3506,24.3788,551000.0
2011-02-22 10:30:00,34.54,34.58,34.49,34.51,454800.0,24.3718,24.4,24.3365,24.3506,454800.0
2011-02-22 11:00:00,34.51,34.53,34.45,34.49,666700.0,24.3506,24.3647,24.3083,24.3365,666700.0
2011-02-22 11:30:00,34.5,34.55,34.48,34.49,387300.0,24.3436,24.3788,24.3294,24.3365,387300.0
2011-02-22 12:00:00,34.49,34.51,34.42,34.47,378500.0,24.3365,24.3506,24.2871,24.3224,378500.0
2011-02-22 12:30:00,34.48,34.51,34.38,34.42,351800.0,24.3294,24.3506,24.2589,24.2871,351800.0
2011-02-22 13:00:00,34.42,34.47,34.36,34.42,336000.0,24.2871,24.3224,24.2448,24.2871,336000.0
2011-02-22 13:30:00,34.41,34.46,34.33,34.36,311700.0,24.2801,24.3153,24.2236,24.2448,311700.0
2011-02-22 14:00:00,34.35,34.36,34.26,34.33,319900.0,24.2377,24.2448,24.1742,24.2236,319900.0
2011-02-22 14:30:00,34.33,34.51,34.28,34.48,856600.0,24.2236,24.3506,24.1883,24.3294,856600.0
2011-02-22 15:00:00,34.48,34.5,34.38,34.4,552900.0,24.3294,24.3436,24.2589,24.273,552900.0
2011-02-22 15:30:00,34.4,34.45,34.36,34.42,1142000.0,24.273,24.3083,24.2448,24.2871,1142000.0
2011-02-23 09:30:00,34.37,34.45,34.25,34.26,544200.0,24.2518,24.3083,24.1672,24.1742,544200.0
2011-02-23 10:00:00,34.26,34.36,34.25,34.26,587600.0,24.1742,24.2448,24.1672,24.1742,587600.0
2011-02-23 10:30:00,34.26,34.3,34.24,34.28,625800.0,24.1742,24.2024,24.1601,24.1883,625800.0
2011-02-23 11:00:00,34.27,34.28,34.16,34.16,286300.0,24.1813,24.1883,24.1037,24.1037,286300.0
2011-02-23 11:30:00,34.16,34.21,34.11,34.19,295400.0,24.1037,24.1389,24.0684,24.1248,295400.0
2011-02-23 12:00:00,34.19,34.25,34.14,34.22,384000.0,24.1248,24.1672,24.0895,24.146,384000.0
2011-02-23 12:30:00,34.21,34.22,34.13,34.13,242400.0,24.1389,24.146,24.0825,24.0825,242400.0
2011-02-23 13:00:00,34.14,34.15,34.03,34.13,421300.0,24.0895,24.0966,24.0119,24.0825,421300.0
2011-02-23 13:30:00,34.12,34.14,34.04,34.1,293800.0,24.0754,24.0895,24.019,24.0613,293800.0
2011-02-23 14:00:00,34.1,34.14,34.05,34.06,345400.0,24.0613,24.0895,24.026,24.0331,345400.0
2011-02-23 14:30:00,34.05,34.07,34.04,34.06,279600.0,24.026,24.0401,24.019,24.0331,279600.0
2011-02-23 15:00:00,34.05,34.1,34.03,34.05,400400.0,24.026,24.0613,24.0119,24.026,400400.0
2011-02-23 15:30:00,34.04,34.09,34.01,34.06,780500.0,24.019,24.0543,23.9978,24.0331,780500.0
2011-02-24 09:30:00,34.03,34.07,34.0,34.07,553000.0,24.0119,24.0401,23.9908,24.0401,553000.0
2011-02-24 10:00:00,34.07,34.18,33.99,34.15,495200.0,24.0401,24.1178,23.9837,24.0966,495200.0
2011-02-24 10:30:00,34.14,34.23,34.11,34.19,261700.0,24.0895,24.153,24.0684,24.1248,261700.0
2011-02-24 11:00:00,34.19,34.24,34.17,34.23,358600.0,24.1248,24.1601,24.1107,24.153,358600.0
2011-02-24 11:30:00,34.22,34.24,34.15,34.19,189300.0,24.146,24.1601,24.0966,24.1248,189300.0
2011-02-24 12:00:00,34.19,34.2,34.09,34.1,266500.0,24.1248,24.1319,24.0543,24.0613,266500.0
2011-02-24 12:30:00,34.11,34.15,34.03,34.06,383600.0,24.0684,24.0966,24.0119,24.0331,383600.0
2011-02-24 13:00:00,34.06,34.08,33.96,33.98,299600.0,24.0331,24.0472,23.9625,23.9766,299600.0
2011-02-24 13:30:00,33.98,34.05,33.97,34.0,319600.0,23.9766,24.026,23.9696,23.9908,319600.0
2011-02-24 14:00:00,34.01,34.17,34.0,34.14,295400.0,23.9978,24.1107,23.9908,24.0895,295400.0
2011-02-24 14:30:00,34.14,34.19,34.06,34.1,388300.0,24.0895,24.1248,24.0331,24.0613,388300.0
2011-02-24 15:00:00,34.1,34.14,34.04,34.08,599300.0,24.0613,24.0895,24.019,24.0472,599300.0
2011-02-24 15:30:00,34.09,34.11,34.06,34.1,826200.0,24.0543,24.0684,24.0331,24.0613,826200.0
2011-02-25 09:30:00,34.08,34.16,34.0,34.08,400800.0,24.0472,24.1037,23.9908,24.0472,400800.0
2011-02-25 10:00:00,34.08,34.14,34.07,34.11,905400.0,24.0472,24.0895,24.0401,24.0684,905400.0
2011-02-25 10:30:00,34.11,34.16,34.09,34.11,236100.0,24.0684,24.1037,24.0543,24.0684,236100.0
2011-02-25 11:00:00,34.1,34.14,34.07,34.1,199600.0,24.0613,24.0895,24.0401,24.0613,199600.0
2011-02-25 11:30:00,34.1,34.17,34.06,34.1,193900.0,24.0613,24.1107,24.0331,24.0613,193900.0
2011-02-25 12:00:00,34.1,34.15,34.09,34.13,203800.0,24.0613,24.0966,24.0543,24.0825,203800.0
2011-02-25 12:30:00,34.13,34.14,34.03,34.07,431900.0,24.0825,24.0895,24.0119,24.0401,431900.0
2011-02-25 13:00:00,34.07,34.1,34.05,34.08,246000.0,24.0401,24.0613,24.026,24.0472,246000.0
2011-02-25 13:30:00,34.07,34.08,34.05,34.06,251800.0,24.0401,24.0472,24.026,24.0331,251800.0
2011-02-25 14:00:00,34.07,34.09,34.05,34.06,285000.0,24.0401,24.0543,24.026,24.0331,285000.0
2011-02-25 14:30:00,34.05,34.06,34.0,34.04,504000.0,24.026,24.0331,23.9908,24.019,504000.0
2011-02-25 15:00:00,34.04,34.05,34.0,34.02,362000.0,24.019,24.026,23.9908,24.0049,362000.0
2011-02-25 15:30:00,34.02,34.13,34.0,34.11,1041700.0,24.0049,24.0825,23.9908,24.0684,1041700.0
2011-02-28 09:30:00,34.24,34.41,34.15,34.39,633000.0,24.1601,24.2801,24.0966,24.2659,633000.0
2011-02-28 10:00:00,34.38,34.46,34.37,34.44,350900.0,24.2589,24.3153,24.2518,24.3012,350900.0
2011-02-28 10:30:00,34.44,34.53,34.44,34.51,384700.0,24.3012,24.3647,24.3012,24.3506,384700.0
2011-02-28 11:00:00,34.52,34.54,34.46,34.5,242700.0,24.3577,24.3718,24.3153,24.3436,242700.0
2011-02-28 11:30:00,34.49,34.5,34.43,34.45,349400.0,24.3365,24.3436,24.2942,24.3083,349400.0
2011-02-28 12:00:00,34.44,34.47,34.43,34.46,247100.0,24.3012,24.3224,24.2942,24.3153,247100.0
2011-02-28 12:30:00,34.45,34.5,34.37,34.39,334400.0,24.3083,24.3436,24.2518,24.2659,334400.0
2011-02-28 13:00:00,34.38,34.41,34.36,34.38,326900.0,24.2589,24.2801,24.2448,24.2589,326900.0
2011-02-28 13:30:00,34.37,34.41,34.35,34.36,241600.0,24.2518,24.2801,24.2377,24.2448,241600.0
2011-02-28 14:00:00,34.37,34.45,34.35,34.44,241600.0,24.2518,24.3083,24.2377,24.3012,241600.0
2011-02-28 14:30:00,34.43,34.46,34.43,34.45,230700.0,24.2942,24.3153,24.2942,24.3083,230700.0
2011-02-28 15:00:00,34.45,34.48,34.43,34.47,367200.0,24.3083,24.3294,24.2942,24.3224,367200.0
2011-02-28 15:30:00,34.47,34.56,34.45,34.55,1073900.0,24.3224,24.3859,24.3083,24.3788,1073900.0
2011-03-01 09:30:00,34.5,34.75,34.5,34.55,552500.0,24.3436,24.52,24.3436,24.3788,552500.0
2011-03-01 10:00:00,34.55,34.62,34.46,34.53,371700.0,24.3788,24.4282,24.3153,24.3647,371700.0
2011-03-01 10:30:00,34.53,34.55,34.43,34.5,263800.0,24.3647,24.3788,24.2942,24.3436,263800.0
2011-03-01 11:00:00,34.51,34.52,34.38,34.39,366200.0,24.3506,24.3577,24.2589,24.2659,366200.0
2011-03-01 11:30:00,34.39,34.48,34.38,34.47,352500.0,24.2659,24.3294,24.2589,24.3224,352500.0
2011-03-01 12:00:00,34.47,34.53,34.45,34.49,330800.0,24.3224,24.3647,24.3083,24.3365,330800.0
2011-03-01 12:30:00,34.48,34.51,34.43,34.47,201600.0,24.3294,24.3506,24.2942,24.3224,201600.0
2011-03-01 13:00:00,34.47,34.5,34.4,34.41,211800.0,24.3224,24.3436,24.273,24.2801,211800.0
2011-03-01 13:30:00,34.41,34.47,34.4,34.41,221400.0,24.2801,24.3224,24.273,24.2801,221400.0
2011-03-01 14:00:00,34.41,34.44,34.33,34.34,279500.0,24.2801,24.3012,24.2236,24.2307,279500.0
2011-03-01 14:30:00,34.35,34.42,34.32,34.38,297100.0,24.2377,24.2871,24.2165,24.2589,297100.0
2011-03-01 15:00:00,34.38,34.4,34.3,34.31,311500.0,24.2589,24.273,24.2024,24.2095,311500.0
2011-03-01 15:30:00,34.3,34.35,34.25,34.25,633600.0,24.2024,24.2377,24.1672,24.1672,633600.0
2011-03-02 09:30:00,34.18,34.24,34.06,34.14,438500.0,24.1178,24.1601,24.0331,24.0895,438500.0
2011-03-02 10:00:00,34.13,34.2,34.11,34.11,226200.0,24.0825,24.1319,24.0684,24.0684,226200.0
2011-03-02 10:30:00,34.11,34.2,34.1,34.18,330200.0,24.0684,24.1319,24.0613,24.1178,330200.0
2011-03-02 11:00:00,34.18,34.2,34.16,34.19,368600.0,24.1178,24.1319,24.1037,24.1248,368600.0
2011-03-02 11:30:00,34.19,34.19,34.08,34.09,338200.0,24.1248,24.1248,24.0472,24.0543,338200.0
2011-03-02 12:00:00,34.1,34.15,34.08,34.12,199800.0,24.0613,24.0966,24.0472,24.0754,199800.0
2011-03-02 12:30:00,34.11,34.19,34.11,34.19,220600.0,24.0684,24.1248,24.0684,24.1248,220600.0
2011-03-02 13:00:00,34.18,34.19,34.09,34.12,222200.0,24.1178,24.1248,24.0543,24.0754,222200.0
2011-03-02 13:30:00,34.12,34.13,34.07,34.12,274600.0,24.0754,24.0825,24.0401,24.0754,274600.0
2011-03-02 14:00:00,34.12,34.14,34.05,34.13,486600.0,24.0754,24.0895,24.026,24.0825,486600.0
2011-03-02 14:30:00,34.13,34.18,34.12,34.15,280200.0,24.0825,24.1178,24.0754,24.0966,280200.0
2011-03-02 15:00:00,34.16,34.24,34.15,34.2,273000.0,24.1037,24.1601,24.0966,24.1319,273000.0
2011-03-02 15:30:00,34.2,34.3,34.19,34.27,938500.0,24.1319,24.2024,24.1248,24.1813,938500.0
2011-03-03 09:30:00,34.04,34.42,34.01,34.34,890700.0,24.019,24.2871,23.9978,24.2307,890700.0
2011-03-03 10:00:00,34.34,34.42,34.33,34.35,465300.0,24.2307,24.2871,24.2236,24.2377,465300.0
2011-03-03 10:30:00,34.34,34.45,34.32,34.35,510500.0,24.2307,24.3083,24.2165,24.2377,510500.0
2011-03-03 11:00:00,34.35,34.44,34.34,34.38,482700.0,24.2377,24.3012,24.2307,24.2589,482700.0
2011-03-03 11:30:00,34.39,34.41,34.32,34.4,317500.0,24.2659,24.2801,24.2165,24.273,317500.0
2011-03-03 12:00:00,34.41,34.42,34.36,34.38,264300.0,24.2801,24.2871,24.2448,24.2589,264300.0
2011-03-03 12:30:00,34.39,34.41,34.35,34.38,237800.0,24.2659,24.2801,24.2377,24.2589,237800.0
2011-03-03 13:00:00,34.39,34.48,34.38,34.45,221000.0,24.2659,24.3294,24.2589,24.3083,221000.0
2011-03-03 13:30:00,34.44,34.5,34.44,34.48,246600.0,24.3012,24.3436,24.3012,24.3294,246600.0
2011-03-03 14:00:00,34.48,34.57,34.47,34.55,373800.0,24.3294,24.393,24.3224,24.3788,373800.0
2011-03-03 14:30:00,34.56,34.65,34.55,34.64,350200.0,24.3859,24.4494,24.3788,24.4423,350200.0
2011-03-03 15:00:00,34.65,34.67,34.6,34.61,480700.0,24.4494,24.4635,24.4141,24.4212,480700.0
2011-03-03 15:30:00,34.6,34.61,34.36,34.37,1808700.0,24.4141,24.4212,24.2448,24.2518,1808700.0
2011-03-04 09:30:00,34.44,34.68,34.41,34.66,821900.0,24.3012,24.4706,24.2801,24.4565,821900.0
2011-03-04 10:00:00,34.67,34.7,34.5,34.58,750800.0,24.4635,24.4847,24.3436,24.4,750800.0
2011-03-04 10:30:00,34.58,34.63,34.53,34.55,612900.0,24.4,24.4353,24.3647,24.3788,612900.0
2011-03-04 11:00:00,34.54,34.58,34.5,34.51,436400.0,24.3718,24.4,24.3436,24.3506,436400.0
2011-03-04 11:30:00,34.52,34.57,34.42,34.45,290500.0,24.3577,24.393,24.2871,24.3083,290500.0
2011-03-04 12:00:00,34.45,34.45,34.4,34.44,432700.0,24.3083,24.3083,24.273,24.3012,432700.0
2011-03-04 12:30:00,34.44,34.48,34.4,34.47,418800.0,24.3012,24.3294,24.273,24.3224,418800.0
2011-03-04 13:00:00,34.47,34.55,34.47,34.54,495800.0,24.3224,24.3788,24.3224,24.3718,495800.0
2011-03-04 13:30:00,34.54,34.59,34.46,34.48,262700.0,24.3718,24.4071,24.3153,24.3294,262700.0
2011-03-04 14:00:00,34.48,34.5,34.44,34.47,199800.0,24.3294,24.3436,24.3012,24.3224,199800.0
2011-03-04 14:30:00,34.46,34.49,34.46,34.49,117100.0,24.3153,24.3365,24.3153,24.3365,117100.0
2011-03-04 15:00:00,34.49,34.52,34.41,34.44,470900.0,24.3365,24.3577,24.2801,24.3012,470900.0
2011-03-04 15:30:00,34.45,34.6,34.43,34.58,880700.0,24.3083,24.4141,24.2942,24.4,880700.0
2011-03-07 09:30:00,34.61,34.75,34.52,34.74,429500.0,24.4212,24.52,24.3577,24.5129,429500.0
2011-03-07 10:00:00,34.74,34.75,34.65,34.74,427400.0,24.5129,24.52,24.4494,24.5129,427400.0
2011-03-07 10:30:00,34.75,34.77,34.64,34.68,387200.0,24.52,24.5341,24.4423,24.4706,387200.0
2011-03-07 11:00:00,34.68,34.71,34.58,34.65,421300.0,24.4706,24.4917,24.4,24.4494,421300.0
2011-03-07 11:30:00,34.65,34.66,34.58,34.6,713600.0,24.4494,24.4565,24.4,24.4141,713600.0
2011-03-07 12:00:00,34.6,34.67,34.59,34.62,531500.0,24.4141,24.4635,24.4071,24.4282,531500.0
2011-03-07 12:30:00,34.62,34.68,34.54,34.56,268200.0,24.4282,24.4706,24.3718,24.3859,268200.0
2011-03-07 13:00:00,34.56,34.59,34.5,34.58,418600.0,24.3859,24.4071,24.3436,24.4,418600.0
2011-03-07 13:30:00,34.58,34.62,34.56,34.57,295000.0,24.4,24.4282,24.3859,24.393,295000.0
2011-03-07 14:00:00,34.56,34.6,34.53,34.55,341400.0,24.3859,24.4141,24.3647,24.3788,341400.0
2011-03-07 14:30:00,34.54,34.6,34.53,34.58,368400.0,24.3718,24.4141,24.3647,24.4,368400.0
2011-03-07 15:00:00,34.58,34.63,34.55,34.62,445000.0,24.4,24.4353,24.3788,24.4282,445000.0
2011-03-07 15:30:00,34.62,34.7,34.61,34.67,1608400.0,24.4282,24.4847,24.4212,24.4635,1608400.0
2011-03-08 09:30:00,34.67,34.79,34.57,34.67,449000.0,24.4635,24.5482,24.393,24.4635,449000.0
2011-03-08 10:00:00,34.67,34.88,34.67,34.86,477300.0,24.4635,24.6117,24.4635,24.5976,477300.0
2011-03-08 10:30:00,34.85,34.89,34.78,34.87,331700.0,24.5905,24.6187,24.5411,24.6046,331700.0
2011-03-08 11:00:00,34.87,34.9,34.79,34.87,325000.0,24.6046,24.6258,24.5482,24.6046,325000.0
2011-03-08 11:30:00,34.87,34.97,34.86,34.97,254200.0,24.6046,24.6752,24.5976,24.6752,254200.0
2011-03-08 12:00:00,34.97,34.99,34.95,34.97,245300.0,24.6752,24.6893,24.6611,24.6752,245300.0
2011-03-08 12:30:00,34.97,35.05,34.96,35.01,440700.0,24.6752,24.7316,24.6681,24.7034,440700.0
2011-03-08 13:00:00,35.01,35.03,34.94,34.96,260400.0,24.7034,24.7175,24.654,24.6681,260400.0
2011-03-08 13:30:00,34.97,34.98,34.9,34.9,215200.0,24.6752,24.6823,24.6258,24.6258,215200.0
2011-03-08 14:00:00,34.9,34.91,34.88,34.91,199000.0,24.6258,24.6329,24.6117,24.6329,199000.0
2011-03-08 14:30:00,34.9,35.01,34.86,35.01,425700.0,24.6258,24.7034,24.5976,24.7034,425700.0
2011-03-08 15:00:00,35.01,35.1,35.0,35.07,1175200.0,24.7034,24.7669,24.6964,24.7458,1175200.0
2011-03-08 15:30:00,35.08,35.1,34.97,35.01,1538200.0,24.7528,24.7669,24.6752,24.7034,1538200.0
2011-03-09 09:30:00,34.91,35.07,34.91,34.94,532200.0,24.6329,24.7458,24.6329,24.654,532200.0
2011-03-09 10:00:00,34.94,35.1,34.91,35.06,269200.0,24.654,24.7669,24.6329,24.7387,269200.0
2011-03-09 10:30:00,35.06,35.08,34.9,34.93,307400.0,24.7387,24.7528,24.6258,24.647,307400.0
2011-03-09 11:00:00,34.93,34.95,34.86,34.91,285700.0,24.647,24.6611,24.5976,24.6329,285700.0
2011-03-09 11:30:00,34.92,34.98,34.9,34.96,212500.0,24.6399,24.6823,24.6258,24.6681,212500.0
2011-03-09 12:00:00,34.97,35.05,34.97,35.0,144700.0,24.6752,24.7316,24.6752,24.6964,144700.0
2011-03-09 12:30:00,34.99,35.05,34.97,35.04,129100.0,24.6893,24.7316,24.6752,24.7246,129100.0
2011-03-09 13:00:00,35.04,35.18,35.04,35.15,352600.0,24.7246,24.8234,24.7246,24.8022,352600.0
2011-03-09 13:30:00,35.15,35.16,35.11,35.13,289700.0,24.8022,24.8093,24.774,24.7881,289700.0
2011-03-09 14:00:00,35.13,35.15,35.11,35.13,302400.0,24.7881,24.8022,24.774,24.7881,302400.0
2011-03-09 14:30:00,35.13,35.15,35.08,35.12,537700.0,24.7881,24.8022,24.7528,24.781,537700.0
2011-03-09 15:00:00,35.12,35.13,35.08,35.12,304500.0,24.781,24.7881,24.7528,24.781,304500.0
2011-03-09 15:30:00,35.12,35.12,35.07,35.09,560300.0,24.781,24.781,24.7458,24.7599,560300.0
2011-03-10 09:30:00,35.1,35.2,34.93,34.97,687800.0,24.7669,24.8375,24.647,24.6752,687800.0
2011-03-10 10:00:00,34.97,34.98,34.85,34.86,372300.0,24.6752,24.6823,24.5905,24.5976,372300.0
2011-03-10 10:30:00,34.85,34.91,34.78,34.83,359700.0,24.5905,24.6329,24.5411,24.5764,359700.0
2011-03-10 11:00:00,34.83,34.86,34.77,34.85,339800.0,24.5764,24.5976,24.5341,24.5905,339800.0
2011-03-10 11:30:00,34.84,34.89,34.82,34.88,192600.0,24.5835,24.6187,24.5694,24.6117,192600.0
2011-03-10 12:00:00,34.88,34.93,34.86,34.9,266500.0,24.6117,24.647,24.5976,24.6258,266500.0
2011-03-10 12:30:00,34.9,34.98,34.88,34.97,179200.0,24.6258,24.6823,24.6117,24.6752,179200.0
2011-03-10 13:00:00,34.97,35.0,34.86,34.87,364100.0,24.6752,24.6964,24.5976,24.6046,364100.0
2011-03-10 13:30:00,34.86,34.87,34.77,34.82,572300.0,24.5976,24.6046,24.5341,24.5694,572300.0
2011-03-10 14:00:00,34.82,34.87,34.8,34.84,233600.0,24.5694,24.6046,24.5552,24.5835,233600.0
2011-03-10 14:30:00,34.85,34.9,34.84,34.85,251900.0,24.5905,24.6258,24.5835,24.5905,251900.0
2011-03-10 15:00:00,34.86,34.88,34.78,34.79,326300.0,24.5976,24.6117,24.5411,24.5482,326300.0
2011-03-10 15:30:00,34.79,34.84,34.74,34.77,1112400.0,24.5482,24.5835,24.5129,24.5341,1112400.0
2011-03-11 09:30:00,34.89,34.95,34.77,34.93,777200.0,24.6187,24.6611,24.5341,24.647,777200.0
2011-03-11 10:00:00,34.94,35.0,34.85,34.89,648600.0,24.654,24.6964,24.5905,24.6187,648600.0
2011-03-11 10:30:00,34.89,34.93,34.83,34.85,570100.0,24.6187,24.647,24.5764,24.5905,570100.0
2011-03-11 11:00:00,34.85,34.85,34.72,34.72,304600.0,24.5905,24.5905,24.4988,24.4988,304600.0
2011-03-11 11:30:00,34.72,34.87,34.7,34.82,308700.0,24.4988,24.6046,24.4847,24.5694,308700.0
2011-03-11 12:00:00,34.83,34.89,34.8,34.84,191300.0,24.5764,24.6187,24.5552,24.5835,191300.0
2011-03-11 12:30:00,34.85,34.89,34.8,34.88,185600.0,24.5905,24.6187,24.5552,24.6117,185600.0
2011-03-11 13:00:00,34.88,34.88,34.83,34.87,198000.0,24.6117,24.6117,24.5764,24.6046,198000.0
2011-03-11 13:30:00,34.86,34.89,34.83,34.85,227200.0,24.5976,24.6187,24.5764,24.5905,227200.0
2011-03-11 14:00:00,34.86,34.9,34.83,34.89,191000.0,24.5976,24.6258,24.5764,24.6187,191000.0
2011-03-11 14:30:00,34.89,34.92,34.88,34.89,191100.0,24.6187,24.6399,24.6117,24.6187,191100.0
2011-03-11 15:00:00,34.89,34.97,34.88,34.94,262500.0,24.6187,24.6752,24.6117,24.654,262500.0
2011-03-11 15:30:00,34.94,34.98,34.85,34.85,621700.0,24.654,24.6823,24.5905,24.5905,621700.0
2011-03-14 09:30:00,34.69,34.89,34.65,34.86,425200.0,24.4776,24.6187,24.4494,24.5976,425200.0
2011-03-14 10:00:00,34.86,34.88,34.79,34.85,352700.0,24.5976,24.6117,24.5482,24.5905,352700.0
2011-03-14 10:30:00,34.86,34.88,34.71,34.72,380000.0,24.5976,24.6117,24.4917,24.4988,380000.0
2011-03-14 11:00:00,34.71,34.74,34.66,34.69,335000.0,24.4917,24.5129,24.4565,24.4776,335000.0
2011-03-14 11:30:00,34.68,34.7,34.58,34.6,448300.0,24.4706,24.4847,24.4,24.4141,448300.0
2011-03-14 12:00:00,34.59,34.66,34.58,34.58,386700.0,24.4071,24.4565,24.4,24.4,386700.0
2011-03-14 12:30:00,34.59,34.64,34.58,34.61,191400.0,24.4071,24.4423,24.4,24.4212,191400.0
2011-03-14 13:00:00,34.62,34.64,34.57,34.62,316000.0,24.4282,24.4423,24.393,24.4282,316000.0
2011-03-14 13:30:00,34.62,34.66,34.61,34.63,256800.0,24.4282,24.4565,24.4212,24.4353,256800.0
2011-03-14 14:00:00,34.63,34.71,34.62,34.67,229400.0,24.4353,24.4917,24.4282,24.4635,229400.0
2011-03-14 14:30:00,34.66,34.67,34.56,34.58,257400.0,24.4565,24.4635,24.3859,24.4,257400.0
2011-03-14 15:00:00,34.59,34.7,34.58,34.66,379500.0,24.4071,24.4847,24.4,24.4565,379500.0
2011-03-14 15:30:00,34.67,34.77,34.65,34.75,725100.0,24.4635,24.5341,24.4494,24.52,725100.0
2011-03-15 09:30:00,34.16,34.35,34.0,34.16,914900.0,24.1037,24.2377,23.9908,24.1037,914900.0
2011-03-15 10:00:00,34.16,34.23,34.08,34.2,621000.0,24.1037,24.153,24.0472,24.1319,621000.0
2011-03-15 10:30:00,34.2,34.21,34.08,34.11,538000.0,24.1319,24.1389,24.0472,24.0684,538000.0
2011-03-15 11:00:00,34.12,34.12,34.04,34.1,306300.0,24.0754,24.0754,24.019,24.0613,306300.0
2011-03-15 11:30:00,34.1,34.15,34.05,34.11,431800.0,24.0613,24.0966,24.026,24.0684,431800.0
2011-03-15 12:00:00,34.11,34.2,34.08,34.16,237500.0,24.0684,24.1319,24.0472,24.1037,237500.0
2011-03-15 12:30:00,34.16,34.21,34.1,34.13,323900.0,24.1037,24.1389,24.0613,24.0825,323900.0
2011-03-15 13:00:00,34.13,34.17,34.05,34.06,252800.0,24.0825,24.1107,24.026,24.0331,252800.0
2011-03-15 13:30:00,34.05,34.09,34.03,34.05,313800.0,24.026,24.0543,24.0119,24.026,313800.0
2011-03-15 14:00:00,34.05,34.09,34.01,34.09,441500.0,24.026,24.0543,23.9978,24.0543,441500.0
2011-03-15 14:30:00,34.09,34.09,34.04,34.07,597800.0,24.0543,24.0543,24.019,24.0401,597800.0
2011-03-15 15:00:00,34.06,34.21,34.05,34.15,840200.0,24.0331,24.1389,24.026,24.0966,840200.0
2011-03-15 15:30:00,34.15,34.23,34.1,34.11,1001100.0,24.0966,24.153,24.0613,24.0684,1001100.0
2011-03-16 09:30:00,34.06,34.1,33.9,34.02,767600.0,24.0331,24.0613,23.9202,24.0049,767600.0
2011-03-16 10:00:00,34.02,34.02,33.92,33.99,511200.0,24.0049,24.0049,23.9343,23.9837,511200.0
2011-03-16 10:30:00,34.0,34.03,33.91,33.92,516100.0,23.9908,24.0119,23.9272,23.9343,516100.0
2011-03-16 11:00:00,33.91,33.93,33.71,33.84,880700.0,23.9272,23.9414,23.7861,23.8779,880700.0
2011-03-16 11:30:00,33.84,33.9,33.73,33.8,424500.0,23.8779,23.9202,23.8002,23.8496,424500.0
2011-03-16 12:00:00,33.79,33.8,33.7,33.79,484700.0,23.8426,23.8496,23.7791,23.8426,484700.0
2011-03-16 12:30:00,33.79,33.83,33.7,33.82,489300.0,23.8426,23.8708,23.7791,23.8637,489300.0
2011-03-16 13:00:00,33.82,33.87,33.69,33.74,337400.0,23.8637,23.899,23.772,23.8073,337400.0
2011-03-16 13:30:00,33.73,33.76,33.69,33.72,346000.0,23.8002,23.8214,23.772,23.7932,346000.0
2011-03-16 14:00:00,33.71,33.71,33.46,33.53,810100.0,23.7861,23.7861,23.6097,23.6591,810100.0
2011-03-16 14:30:00,33.52,33.76,33.48,33.7,644100.0,23.6521,23.8214,23.6238,23.7791,644100.0
2011-03-16 15:00:00,33.7,33.83,33.69,33.72,559400.0,23.7791,23.8708,23.772,23.7932,559400.0
2011-03-16 15:30:00,33.71,33.75,33.58,33.61,1262800.0,23.7861,23.8144,23.6944,23.7156,1262800.0
2011-03-17 09:30:00,33.86,34.25,33.86,34.22,807800.0,23.892,24.1672,23.892,24.146,807800.0
2011-03-17 10:00:00,34.22,34.28,34.17,34.21,603700.0,24.146,24.1883,24.1107,24.1389,603700.0
2011-03-17 10:30:00,34.21,34.22,34.07,34.15,575500.0,24.1389,24.146,24.0401,24.0966,575500.0
2011-03-17 11:00:00,34.14,34.16,34.09,34.13,383000.0,24.0895,24.1037,24.0543,24.0825,383000.0
2011-03-17 11:30:00,34.14,34.21,34.04,34.06,441700.0,24.0895,24.1389,24.019,24.0331,441700.0
2011-03-17 12:00:00,34.06,34.1,33.98,33.99,380800.0,24.0331,24.0613,23.9766,23.9837,380800.0
2011-03-17 12:30:00,34.0,34.06,34.0,34.02,119100.0,23.9908,24.0331,23.9908,24.0049,119100.0
2011-03-17 13:00:00,34.01,34.06,33.96,33.97,274200.0,23.9978,24.0331,23.9625,23.9696,274200.0
2011-03-17 13:30:00,33.97,34.01,33.9,33.9,225800.0,23.9696,23.9978,23.9202,23.9202,225800.0
2011-03-17 14:00:00,33.91,33.95,33.89,33.9,193000.0,23.9272,23.9555,23.9131,23.9202,193000.0
2011-03-17 14:30:00,33.91,34.02,33.9,34.0,192500.0,23.9272,24.0049,23.9202,23.9908,192500.0
2011-03-17 15:00:00,34.01,34.05,33.98,34.0,269500.0,23.9978,24.026,23.9766,23.9908,269500.0
2011-03-17 15:30:00,34.0,34.22,33.99,34.14,904100.0,23.9908,24.146,23.9837,24.0895,904100.0
2011-03-18 09:30:00,34.48,34.5,34.29,34.37,1203600.0,24.3294,24.3436,24.1954,24.2518,1203600.0
2011-03-18 10:00:00,34.38,34.52,34.36,34.41,324400.0,24.2589,24.3577,24.2448,24.2801,324400.0
2011-03-18 10:30:00,34.42,34.46,34.4,34.43,276700.0,24.2871,24.3153,24.273,24.2942,276700.0
2011-03-18 11:00:00,34.43,34.48,34.39,34.4,248300.0,24.2942,24.3294,24.2659,24.273,248300.0
2011-03-18 11:30:00,34.39,34.45,34.33,34.41,227400.0,24.2659,24.3083,24.2236,24.2801,227400.0
2011-03-18 12:00:00,34.41,34.43,34.36,34.43,165100.0,24.2801,24.2942,24.2448,24.2942,165100.0
2011-03-18 12:30:00,34.43,34.48,34.39,34.39,293800.0,24.2942,24.3294,24.2659,24.2659,293800.0
2011-03-18 13:00:00,34.39,34.45,34.39,34.43,106800.0,24.2659,24.3083,24.2659,24.2942,106800.0
2011-03-18 13:30:00,34.44,34.44,34.34,34.34,167700.0,24.3012,24.3012,24.2307,24.2307,167700.0
2011-03-18 14:00:00,34.35,34.36,34.29,34.31,267600.0,24.2377,24.2448,24.1954,24.2095,267600.0
2011-03-18 14:30:00,34.31,34.33,34.23,34.27,229600.0,24.2095,24.2236,24.153,24.1813,229600.0
2011-03-18 15:00:00,34.27,34.32,34.22,34.27,262200.0,24.1813,24.2165,24.146,24.1813,262200.0
2011-03-18 15:30:00,34.27,34.48,34.27,34.47,1341500.0,24.1813,24.3294,24.1813,24.3224,1341500.0
2011-03-21 09:30:00,34.75,34.75,34.6,34.65,429600.0,24.52,24.52,24.4141,24.4494,429600.0
2011-03-21 10:00:00,34.65,34.75,34.56,34.58,333900.0,24.4494,24.52,24.3859,24.4,333900.0
2011-03-21 10:30:00,34.58,34.61,34.48,34.55,357300.0,24.4,24.4212,24.3294,24.3788,357300.0
2011-03-21 11:00:00,34.55,34.61,34.52,34.54,223100.0,24.3788,24.4212,24.3577,24.3718,223100.0
2011-03-21 11:30:00,34.53,34.54,34.49,34.52,195400.0,24.3647,24.3718,24.3365,24.3577,195400.0
2011-03-21 12:00:00,34.52,34.59,34.52,34.59,164900.0,24.3577,24.4071,24.3577,24.4071,164900.0
2011-03-21 12:30:00,34.59,34.63,34.55,34.58,172000.0,24.4071,24.4353,24.3788,24.4,172000.0
2011-03-21 13:00:00,34.58,34.59,34.53,34.56,124700.0,24.4,24.4071,24.3647,24.3859,124700.0
2011-03-21 13:30:00,34.57,34.58,34.53,34.58,222900.0,24.393,24.4,24.3647,24.4,222900.0
2011-03-21 14:00:00,34.58,34.63,34.54,34.57,225000.0,24.4,24.4353,24.3718,24.393,225000.0
2011-03-21 14:30:00,34.57,34.59,34.48,34.48,255000.0,24.393,24.4071,24.3294,24.3294,255000.0
2011-03-21 15:00:00,34.48,34.52,34.45,34.47,216600.0,24.3294,24.3577,24.3083,24.3224,216600.0
2011-03-21 15:30:00,34.47,34.52,34.37,34.39,1282900.0,24.3224,24.3577,24.2518,24.2659,1282900.0
2011-03-22 09:30:00,34.56,34.75,34.5,34.66,698500.0,24.3859,24.52,24.3436,24.4565,698500.0
2011-03-22 10:00:00,34.66,34.73,34.6,34.73,321900.0,24.4565,24.5058,24.4141,24.5058,321900.0
2011-03-22 10:30:00,34.73,34.74,34.56,34.57,297000.0,24.5058,24.5129,24.3859,24.393,297000.0
2011-03-22 11:00:00,34.57,34.71,34.56,34.71,332600.0,24.393,24.4917,24.3859,24.4917,332600.0
2011-03-22 11:30:00,34.71,34.71,34.65,34.7,136500.0,24.4917,24.4917,24.4494,24.4847,136500.0
2011-03-22 12:00:00,34.71,34.72,34.64,34.69,171400.0,24.4917,24.4988,24.4423,24.4776,171400.0
2011-03-22 12:30:00,34.69,34.69,34.61,34.62,156800.0,24.4776,24.4776,24.4212,24.4282,156800.0
2011-03-22 13:00:00,34.62,34.63,34.56,34.56,148000.0,24.4282,24.4353,24.3859,24.3859,148000.0
2011-03-22 13:30:00,34.56,34.64,34.5,34.6,321200.0,24.3859,24.4423,24.3436,24.4141,321200.0
2011-03-22 14:00:00,34.6,34.61,34.54,34.57,192600.0,24.4141,24.4212,24.3718,24.393,192600.0
2011-03-22 14:30:00,34.57,34.62,34.56,34.61,211300.0,24.393,24.4282,24.3859,24.4212,211300.0
2011-03-22 15:00:00,34.62,34.64,34.6,34.6,195500.0,24.4282,24.4423,24.4141,24.4141,195500.0
2011-03-22 15:30:00,34.6,34.61,34.55,34.59,501700.0,24.4141,24.4212,24.3788,24.4071,501700.0
2011-03-23 09:30:00,34.48,34.52,34.27,34.33,354200.0,24.3294,24.3577,24.1813,24.2236,354200.0
2011-03-23 10:00:00,34.32,34.33,34.2,34.27,249600.0,24.2165,24.2236,24.1319,24.1813,249600.0
2011-03-23 10:30:00,34.27,34.34,34.23,34.26,268500.0,24.1813,24.2307,24.153,24.1742,268500.0
2011-03-23 11:00:00,34.26,34.34,34.26,34.3,211300.0,24.1742,24.2307,24.1742,24.2024,211300.0
2011-03-23 11:30:00,34.3,34.32,34.23,34.23,139800.0,24.2024,24.2165,24.153,24.153,139800.0
2011-03-23 12:00:00,34.23,34.29,34.17,34.29,214700.0,24.153,24.1954,24.1107,24.1954,214700.0
2011-03-23 12:30:00,34.29,34.39,34.27,34.38,211400.0,24.1954,24.2659,24.1813,24.2589,211400.0
2011-03-23 13:00:00,34.39,34.42,34.36,34.37,214100.0,24.2659,24.2871,24.2448,24.2518,214100.0
2011-03-23 13:30:00,34.36,34.42,34.35,34.42,152700.0,24.2448,24.2871,24.2377,24.2871,152700.0
2011-03-23 14:00:00,34.42,34.42,34.3,34.32,170000.0,24.2871,24.2871,24.2024,24.2165,170000.0
2011-03-23 14:30:00,34.32,34.35,34.27,34.34,257800.0,24.2165,24.2377,24.1813,24.2307,257800.0
2011-03-23 15:00:00,34.34,34.42,34.33,34.42,353400.0,24.2307,24.2871,24.2236,24.2871,353400.0
2011-03-23 15:30:00,34.42,34.42,34.31,34.37,661900.0,24.2871,24.2871,24.2095,24.2518,661900.0
2011-03-24 09:30:00,34.44,34.46,34.32,34.39,327400.0,24.3012,24.3153,24.2165,24.2659,327400.0
2011-03-24 10:00:00,34.39,34.48,34.38,34.44,236300.0,24.2659,24.3294,24.2589,24.3012,236300.0
2011-03-24 10:30:00,34.45,34.58,34.44,34.54,308400.0,24.3083,24.4,24.3012,24.3718,308400.0
2011-03-24 11:00:00,34.54,34.59,34.5,34.52,165900.0,24.3718,24.4071,24.3436,24.3577,165900.0
2011-03-24 11:30:00,34.52,34.56,34.48,34.48,161800.0,24.3577,24.3859,24.3294,24.3294,161800.0
2011-03-24 12:00:00,34.48,34.58,34.47,34.56,230500.0,24.3294,24.4,24.3224,24.3859,230500.0
2011-03-24 12:30:00,34.57,34.62,34.53,34.56,146300.0,24.393,24.4282,24.3647,24.3859,146300.0
2011-03-24 13:00:00,34.55,34.58,34.53,34.56,107000.0,24.3788,24.4,24.3647,24.3859,107000.0
2011-03-24 13:30:00,34.56,34.59,34.53,34.58,165200.0,24.3859,24.4071,24.3647,24.4,165200.0
2011-03-24 14:00:00,34.59,34.63,34.58,34.61,164300.0,24.4071,24.4353,24.4,24.4212,164300.0
2011-03-24 14:30:00,34.62,34.62,34.57,34.62,229400.0,24.4282,24.4282,24.393,24.4282,229400.0
2011-03-24 15:00:00,34.62,34.7,34.61,34.67,281000.0,24.4282,24.4847,24.4212,24.4635,281000.0
2011-03-24 15:30:00,34.66,34.67,34.6,34.63,597500.0,24.4565,24.4635,24.4141,24.4353,597500.0
2011-03-25 09:30:00,34.59,34.6,34.51,34.51,381900.0,24.4071,24.4141,24.3506,24.3506,381900.0
2011-03-25 10:00:00,34.52,34.52,34.46,34.5,225800.0,24.3577,24.3577,24.3153,24.3436,225800.0
2011-03-25 10:30:00,34.5,34.53,34.48,34.5,239300.0,24.3436,24.3647,24.3294,24.3436,239300.0
2011-03-25 11:00:00,34.5,34.62,34.49,34.62,354400.0,24.3436,24.4282,24.3365,24.4282,354400.0
2011-03-25 11:30:00,34.62,34.62,34.53,34.59,205200.0,24.4282,24.4282,24.3647,24.4071,205200.0
2011-03-25 12:00:00,34.59,34.62,34.56,34.57,343200.0,24.4071,24.4282,24.3859,24.393,343200.0
2011-03-25 12:30:00,34.57,34.57,34.5,34.51,241200.0,24.393,24.393,24.3436,24.3506,241200.0
2011-03-25 13:00:00,34.51,34.63,34.51,34.6,395800.0,24.3506,24.4353,24.3506,24.4141,395800.0
2011-03-25 13:30:00,34.59,34.7,34.59,34.66,312500.0,24.4071,24.4847,24.4071,24.4565,312500.0
2011-03-25 14:00:00,34.65,34.66,34.58,34.59,162700.0,24.4494,24.4565,24.4,24.4071,162700.0
2011-03-25 14:30:00,34.59,34.63,34.57,34.61,127400.0,24.4071,24.4353,24.393,24.4212,127400.0
2011-03-25 15:00:00,34.61,34.61,34.45,34.47,695300.0,24.4212,24.4212,24.3083,24.3224,695300.0
2011-03-25 15:30:00,34.48,34.56,34.45,34.49,762300.0,24.3294,24.3859,24.3083,24.3365,762300.0
2011-03-28 09:30:00,34.46,34.63,34.46,34.6,881700.0,24.3153,24.4353,24.3153,24.4141,881700.0
2011-03-28 10:00:00,34.61,34.63,34.46,34.48,533600.0,24.4212,24.4353,24.3153,24.3294,533600.0
2011-03-28 10:30:00,34.49,34.53,34.45,34.53,409200.0,24.3365,24.3647,24.3083,24.3647,409200.0
2011-03-28 11:00:00,34.52,34.54,34.49,34.51,199600.0,24.3577,24.3718,24.3365,24.3506,199600.0
2011-03-28 11:30:00,34.51,34.53,34.47,34.48,166200.0,24.3506,24.3647,24.3224,24.3294,166200.0
2011-03-28 12:00:00,34.49,34.49,34.45,34.46,109600.0,24.3365,24.3365,24.3083,24.3153,109600.0
2011-03-28 12:30:00,34.46,34.5,34.46,34.49,125300.0,24.3153,24.3436,24.3153,24.3365,125300.0
2011-03-28 13:00:00,34.5,34.51,34.47,34.47,138200.0,24.3436,24.3506,24.3224,24.3224,138200.0
2011-03-28 13:30:00,34.48,34.51,34.47,34.49,153100.0,24.3294,24.3506,24.3224,24.3365,153100.0
2011-03-28 14:00:00,34.5,34.5,34.46,34.47,173900.0,24.3436,24.3436,24.3153,24.3224,173900.0
2011-03-28 14:30:00,34.47,34.5,34.45,34.48,215100.0,24.3224,24.3436,24.3083,24.3294,215100.0
2011-03-28 15:00:00,34.47,34.5,34.44,34.48,357400.0,24.3224,24.3436,24.3012,24.3294,357400.0
2011-03-28 15:30:00,34.48,34.5,34.38,34.38,700500.0,24.3294,24.3436,24.2589,24.2589,700500.0
2011-03-29 09:30:00,34.38,34.5,34.33,34.43,438500.0,24.2589,24.3436,24.2236,24.2942,438500.0
2011-03-29 10:00:00,34.42,34.54,34.42,34.48,229300.0,24.2871,24.3718,24.2871,24.3294,229300.0
2011-03-29 10:30:00,34.48,34.51,34.45,34.47,173900.0,24.3294,24.3506,24.3083,24.3224,173900.0
2011-03-29 11:00:00,34.47,34.47,34.43,34.46,248500.0,24.3224,24.3224,24.2942,24.3153,248500.0
2011-03-29 11:30:00,34.45,34.46,34.43,34.46,156700.0,24.3083,24.3153,24.2942,24.3153,156700.0
2011-03-29 12:00:00,34.45,34.46,34.45,34.46,225100.0,24.3083,24.3153,24.3083,24.3153,225100.0
2011-03-29 12:30:00,34.45,34.46,34.43,34.45,276300.0,24.3083,24.3153,24.2942,24.3083,276300.0
2011-03-29 13:00:00,34.45,34.53,34.43,34.52,206600.0,24.3083,24.3647,24.2942,24.3577,206600.0
2011-03-29 13:30:00,34.52,34.56,34.51,34.53,299200.0,24.3577,24.3859,24.3506,24.3647,299200.0
2011-03-29 14:00:00,34.54,34.56,34.53,34.54,264600.0,24.3718,24.3859,24.3647,24.3718,264600.0
2011-03-29 14:30:00,34.55,34.65,34.55,34.64,219600.0,24.3788,24.4494,24.3788,24.4423,219600.0
2011-03-29 15:00:00,34.63,34.7,34.63,34.68,290300.0,24.4353,24.4847,24.4353,24.4706,290300.0
2011-03-29 15:30:00,34.69,34.71,34.65,34.66,655000.0,24.4776,24.4917,24.4494,24.4565,655000.0
2011-03-30 09:30:00,34.87,34.92,34.79,34.91,628700.0,24.6046,24.6399,24.5482,24.6329,628700.0
2011-03-30 10:00:00,34.92,35.0,34.9,34.96,604200.0,24.6399,24.6964,24.6258,24.6681,604200.0
2011-03-30 10:30:00,34.96,35.08,34.95,35.08,484400.0,24.6681,24.7528,24.6611,24.7528,484400.0
2011-03-30 11:00:00,35.08,35.09,34.99,35.02,224800.0,24.7528,24.7599,24.6893,24.7105,224800.0
2011-03-30 11:30:00,35.01,35.08,34.99,35.07,261400.0,24.7034,24.7528,24.6893,24.7458,261400.0
2011-03-30 12:00:00,35.07,35.12,35.06,35.1,322000.0,24.7458,24.781,24.7387,24.7669,322000.0
2011-03-30 12:30:00,35.1,35.16,35.05,35.13,387500.0,24.7669,24.8093,24.7316,24.7881,387500.0
2011-03-30 13:00:00,35.13,35.18,35.13,35.18,230700.0,24.7881,24.8234,24.7881,24.8234,230700.0
2011-03-30 13:30:00,35.18,35.2,35.16,35.18,219700.0,24.8234,24.8375,24.8093,24.8234,219700.0
2011-03-30 14:00:00,35.17,35.2,35.15,35.16,327300.0,24.8163,24.8375,24.8022,24.8093,327300.0
2011-03-30 14:30:00,35.16,35.19,35.15,35.16,307900.0,24.8093,24.8304,24.8022,24.8093,307900.0
2011-03-30 15:00:00,35.16,35.19,35.15,35.19,389100.0,24.8093,24.8304,24.8022,24.8304,389100.0
2011-03-30 15:30:00,35.18,35.23,35.14,35.18,1127000.0,24.8234,24.8587,24.7951,24.8234,1127000.0
2011-03-31 09:30:00,35.26,35.4,35.2,35.31,797200.0,24.8798,24.9786,24.8375,24.9151,797200.0
2011-03-31 10:00:00,35.32,35.42,35.32,35.36,346700.0,24.9222,24.9927,24.9222,24.9504,346700.0
2011-03-31 10:30:00,35.37,35.4,35.33,35.34,303800.0,24.9574,24.9786,24.9292,24.9363,303800.0
2011-03-31 11:00:00,35.34,35.37,35.33,35.36,195700.0,24.9363,24.9574,24.9292,24.9504,195700.0
2011-03-31 11:30:00,35.36,35.37,35.25,35.27,278500.0,24.9504,24.9574,24.8728,24.8869,278500.0
2011-03-31 12:00:00,35.27,35.32,35.25,35.32,201100.0,24.8869,24.9222,24.8728,24.9222,201100.0
2011-03-31 12:30:00,35.32,35.39,35.32,35.38,242100.0,24.9222,24.9716,24.9222,24.9645,242100.0
2011-03-31 13:00:00,35.37,35.4,35.35,35.39,190900.0,24.9574,24.9786,24.9433,24.9716,190900.0
2011-03-31 13:30:00,35.39,35.41,35.36,35.39,212500.0,24.9716,24.9857,24.9504,24.9716,212500.0
2011-03-31 14:00:00,35.38,35.41,35.35,35.35,237300.0,24.9645,24.9857,24.9433,24.9433,237300.0
2011-03-31 14:30:00,35.36,35.42,35.34,35.41,343500.0,24.9504,24.9927,24.9363,24.9857,343500.0
2011-03-31 15:00:00,35.41,35.41,35.38,35.38,266700.0,24.9857,24.9857,24.9645,24.9645,266700.0
2011-03-31 15:30:00,35.38,35.39,35.16,35.16,1367100.0,24.9645,24.9716,24.8093,24.8093,1367100.0
2011-04-01 09:30:00,35.21,35.28,34.88,34.89,695100.0,24.8445,24.8939,24.6117,24.6187,695100.0
2011-04-01 10:00:00,34.88,35.0,34.88,34.98,405300.0,24.6117,24.6964,24.6117,24.6823,405300.0
2011-04-01 10:30:00,34.98,35.0,34.97,34.98,233100.0,24.6823,24.6964,24.6752,24.6823,233100.0
2011-04-01 11:00:00,34.98,35.02,34.94,34.94,561600.0,24.6823,24.7105,24.654,24.654,561600.0
2011-04-01 11:30:00,34.95,35.02,34.9,35.01,495500.0,24.6611,24.7105,24.6258,24.7034,495500.0
2011-04-01 12:00:00,35.01,35.02,34.98,34.98,184000.0,24.7034,24.7105,24.6823,24.6823,184000.0
2011-04-01 12:30:00,34.98,35.01,34.96,35.0,193400.0,24.6823,24.7034,24.6681,24.6964,193400.0
2011-04-01 13:00:00,34.99,35.03,34.98,35.01,373200.0,24.6893,24.7175,24.6823,24.7034,373200.0
2011-04-01 13:30:00,35.01,35.03,34.99,35.0,161200.0,24.7034,24.7175,24.6893,24.6964,161200.0
2011-04-01 14:00:00,35.0,35.02,34.98,35.01,205600.0,24.6964,24.7105,24.6823,24.7034,205600.0
2011-04-01 14:30:00,35.02,35.02,34.96,35.0,357200.0,24.7105,24.7105,24.6681,24.6964,357200.0
2011-04-01 15:00:00,35.01,35.01,34.95,34.95,503400.0,24.7034,24.7034,24.6611,24.6611,503400.0
2011-04-01 15:30:00,34.95,35.02,34.95,34.99,1265400.0,24.6611,24.7105,24.6611,24.6893,1265400.0
2011-04-04 09:30:00,35.12,35.18,34.99,34.99,508600.0,24.781,24.8234,24.6893,24.6893,508600.0
2011-04-04 10:00:00,35.0,35.03,34.97,35.02,641600.0,24.6964,24.7175,24.6752,24.7105,641600.0
2011-04-04 10:30:00,35.02,35.03,34.99,35.0,285800.0,24.7105,24.7175,24.6893,24.6964,285800.0
2011-04-04 11:00:00,34.99,35.01,34.97,35.0,241900.0,24.6893,24.7034,24.6752,24.6964,241900.0
2011-04-04 11:30:00,35.0,35.01,34.99,35.0,217900.0,24.6964,24.7034,24.6893,24.6964,217900.0
2011-04-04 12:00:00,34.99,35.01,34.99,35.0,127000.0,24.6893,24.7034,24.6893,24.6964,127000.0
2011-04-04 12:30:00,35.0,35.03,34.99,34.99,334000.0,24.6964,24.7175,24.6893,24.6893,334000.0
2011-04-04 13:00:00,34.99,35.02,34.99,35.01,604200.0,24.6893,24.7105,24.6893,24.7034,604200.0
2011-04-04 13:30:00,35.01,35.09,35.01,35.02,375300.0,24.7034,24.7599,24.7034,24.7105,375300.0
2011-04-04 14:00:00,35.02,35.03,34.97,34.98,254200.0,24.7105,24.7175,24.6752,24.6823,254200.0
2011-04-04 14:30:00,34.99,35.01,34.98,34.99,130300.0,24.6893,24.7034,24.6823,24.6893,130300.0
2011-04-04 15:00:00,35.0,35.05,34.98,35.02,280400.0,24.6964,24.7316,24.6823,24.7105,280400.0
2011-04-04 15:30:00,35.03,35.03,34.99,35.03,612100.0,24.7175,24.7175,24.6893,24.7175,612100.0
2011-04-05 09:30:00,34.96,35.06,34.95,35.03,436400.0,24.6681,24.7387,24.6611,24.7175,436400.0
2011-04-05 10:00:00,35.03,35.15,35.0,35.13,278800.0,24.7175,24.8022,24.6964,24.7881,278800.0
2011-04-05 10:30:00,35.13,35.24,35.13,35.16,210300.0,24.7881,24.8657,24.7881,24.8093,210300.0
2011-04-05 11:00:00,35.16,35.24,35.14,35.23,278900.0,24.8093,24.8657,24.7951,24.8587,278900.0
2011-04-05 11:30:00,35.23,35.24,35.17,35.23,229300.0,24.8587,24.8657,24.8163,24.8587,229300.0
2011-04-05 12:00:00,35.22,35.24,35.18,35.23,142900.0,24.8516,24.8657,24.8234,24.8587,142900.0
2011-04-05 12:30:00,35.24,35.25,35.18,35.2,147900.0,24.8657,24.8728,24.8234,24.8375,147900.0
2011-04-05 13:00:00,35.2,35.21,35.13,35.17,129600.0,24.8375,24.8445,24.7881,24.8163,129600.0
2011-04-05 13:30:00,35.17,35.23,35.17,35.2,169000.0,24.8163,24.8587,24.8163,24.8375,169000.0
2011-04-05 14:00:00,35.19,35.25,35.15,35.22,186200.0,24.8304,24.8728,24.8022,24.8516,186200.0
2011-04-05 14:30:00,35.23,35.25,35.2,35.24,231600.0,24.8587,24.8728,24.8375,24.8657,231600.0
2011-04-05 15:00:00,35.23,35.23,35.12,35.13,321900.0,24.8587,24.8587,24.781,24.7881,321900.0
2011-04-05 15:30:00,35.13,35.15,34.99,35.01,1112500.0,24.7881,24.8022,24.6893,24.7034,1112500.0
2011-04-06 09:30:00,35.09,35.64,35.09,35.64,1874600.0,24.7599,25.148,24.7599,25.148,1874600.0
2011-04-06 10:00:00,35.63,35.7,35.47,35.63,868800.0,25.1409,25.1903,25.028,25.1409,868800.0
2011-04-06 10:30:00,35.63,35.77,35.6,35.75,1067200.0,25.1409,25.2397,25.1197,25.2256,1067200.0
2011-04-06 11:00:00,35.75,35.8,35.63,35.63,761400.0,25.2256,25.2609,25.1409,25.1409,761400.0
2011-04-06 11:30:00,35.63,35.72,35.61,35.65,357000.0,25.1409,25.2044,25.1268,25.155,357000.0
2011-04-06 12:00:00,35.65,35.68,35.55,35.56,628000.0,25.155,25.1762,25.0845,25.0915,628000.0
2011-04-06 12:30:00,35.56,35.64,35.52,35.63,334200.0,25.0915,25.148,25.0633,25.1409,334200.0
2011-04-06 13:00:00,35.64,35.66,35.58,35.65,464200.0,25.148,25.1621,25.1056,25.155,464200.0
2011-04-06 13:30:00,35.65,35.7,35.63,35.65,576700.0,25.155,25.1903,25.1409,25.155,576700.0
2011-04-06 14:00:00,35.65,35.66,35.59,35.61,340200.0,25.155,25.1621,25.1127,25.1268,340200.0
2011-04-06 14:30:00,35.61,35.67,35.6,35.66,292200.0,25.1268,25.1691,25.1197,25.1621,292200.0
2011-04-06 15:00:00,35.66,35.78,35.66,35.77,652300.0,25.1621,25.2467,25.1621,25.2397,652300.0
2011-04-06 15:30:00,35.77,35.78,35.69,35.7,1329700.0,25.2397,25.2467,25.1832,25.1903,1329700.0
2011-04-07 09:30:00,35.67,35.79,35.65,35.7,839300.0,25.1691,25.2538,25.155,25.1903,839300.0
2011-04-07 10:00:00,35.7,35.71,35.58,35.61,1021200.0,25.1903,25.1973,25.1056,25.1268,1021200.0
2011-04-07 10:30:00,35.61,35.62,35.54,35.61,509000.0,25.1268,25.1338,25.0774,25.1268,509000.0
2011-04-07 11:00:00,35.6,35.62,35.47,35.49,460900.0,25.1197,25.1338,25.028,25.0421,460900.0
2011-04-07 11:30:00,35.49,35.65,35.48,35.65,376300.0,25.0421,25.155,25.0351,25.155,376300.0
2011-04-07 12:00:00,35.65,35.65,35.6,35.6,262300.0,25.155,25.155,25.1197,25.1197,262300.0
2011-04-07 12:30:00,35.6,35.67,35.59,35.62,288200.0,25.1197,25.1691,25.1127,25.1338,288200.0
2011-04-07 13:00:00,35.62,35.67,35.6,35.64,205800.0,25.1338,25.1691,25.1197,25.148,205800.0
2011-04-07 13:30:00,35.64,35.67,35.6,35.63,172100.0,25.148,25.1691,25.1197,25.1409,172100.0
2011-04-07 14:00:00,35.63,35.64,35.58,35.62,192100.0,25.1409,25.148,25.1056,25.1338,192100.0
2011-04-07 14:30:00,35.62,35.64,35.59,35.6,296300.0,25.1338,25.148,25.1127,25.1197,296300.0
2011-04-07 15:00:00,35.59,35.63,35.57,35.62,296400.0,25.1127,25.1409,25.0986,25.1338,296400.0
2011-04-07 15:30:00,35.62,35.72,35.6,35.72,648700.0,25.1338,25.2044,25.1197,25.2044,648700.0
2011-04-08 09:30:00,35.85,35.85,35.72,35.76,638000.0,25.2961,25.2961,25.2044,25.2326,638000.0
2011-04-08 10:00:00,35.76,35.77,35.61,35.65,537600.0,25.2326,25.2397,25.1268,25.155,537600.0
2011-04-08 10:30:00,35.65,35.65,35.62,35.65,183900.0,25.155,25.155,25.1338,25.155,183900.0
2011-04-08 11:00:00,35.64,35.68,35.61,35.61,281300.0,25.148,25.1762,25.1268,25.1268,281300.0
2011-04-08 11:30:00,35.61,35.71,35.6,35.67,439700.0,25.1268,25.1973,25.1197,25.1691,439700.0
2011-04-08 12:00:00,35.66,35.7,35.66,35.68,265400.0,25.1621,25.1903,25.1621,25.1762,265400.0
2011-04-08 12:30:00,35.68,35.7,35.66,35.68,403700.0,25.1762,25.1903,25.1621,25.1762,403700.0
2011-04-08 13:00:00,35.68,35.7,35.66,35.67,262700.0,25.1762,25.1903,25.1621,25.1691,262700.0
2011-04-08 13:30:00,35.68,35.69,35.62,35.65,292500.0,25.1762,25.1832,25.1338,25.155,292500.0
2011-04-08 14:00:00,35.65,35.7,35.65,35.68,381600.0,25.155,25.1903,25.155,25.1762,381600.0
2011-04-08 14:30:00,35.68,35.7,35.6,35.6,452700.0,25.1762,25.1903,25.1197,25.1197,452700.0
2011-04-08 15:00:00,35.6,35.67,35.58,35.66,496600.0,25.1197,25.1691,25.1056,25.1621,496600.0
2011-04-08 15:30:00,35.66,35.73,35.64,35.67,1225700.0,25.1621,25.2115,25.148,25.1691,1225700.0
2011-04-11 09:30:00,35.78,36.05,35.73,36.0,1076500.0,25.2467,25.4373,25.2115,25.402,1076500.0
2011-04-11 10:00:00,36.0,36.03,35.87,36.0,531900.0,25.402,25.4231,25.3102,25.402,531900.0
2011-04-11 10:30:00,36.0,36.0,35.83,35.83,258600.0,25.402,25.402,25.282,25.282,258600.0
2011-04-11 11:00:00,35.84,35.84,35.76,35.8,300300.0,25.2891,25.2891,25.2326,25.2609,300300.0
2011-04-11 11:30:00,35.8,36.02,35.8,35.98,688300.0,25.2609,25.4161,25.2609,25.3879,688300.0
2011-04-11 12:00:00,35.98,36.01,35.93,36.0,195300.0,25.3879,25.409,25.3526,25.402,195300.0
2011-04-11 12:30:00,35.99,36.0,35.88,35.89,226400.0,25.3949,25.402,25.3173,25.3244,226400.0
2011-04-11 13:00:00,35.89,35.97,35.88,35.94,159100.0,25.3244,25.3808,25.3173,25.3596,159100.0
2011-04-11 13:30:00,35.94,35.95,35.88,35.9,186800.0,25.3596,25.3667,25.3173,25.3314,186800.0
2011-04-11 14:00:00,35.9,35.97,35.9,35.93,232400.0,25.3314,25.3808,25.3314,25.3526,232400.0
2011-04-11 14:30:00,35.93,35.94,35.86,35.9,344900.0,25.3526,25.3596,25.3032,25.3314,344900.0
2011-04-11 15:00:00,35.9,35.9,35.81,35.85,345800.0,25.3314,25.3314,25.2679,25.2961,345800.0
2011-04-11 15:30:00,35.85,35.92,35.84,35.86,662100.0,25.2961,25.3455,25.2891,25.3032,662100.0
2011-04-12 09:30:00,35.76,36.04,35.72,36.03,562900.0,25.2326,25.4302,25.2044,25.4231,562900.0
2011-04-12 10:00:00,36.03,36.03,35.96,35.99,317700.0,25.4231,25.4231,25.3738,25.3949,317700.0
2011-04-12 10:30:00,35.99,35.99,35.92,35.93,299300.0,25.3949,25.3949,25.3455,25.3526,299300.0
2011-04-12 11:00:00,35.93,35.94,35.84,35.85,421400.0,25.3526,25.3596,25.2891,25.2961,421400.0
2011-04-12 11:30:00,35.84,35.85,35.79,35.84,169500.0,25.2891,25.2961,25.2538,25.2891,169500.0
2011-04-12 12:00:00,35.84,35.87,35.81,35.81,130500.0,25.2891,25.3102,25.2679,25.2679,130500.0
2011-04-12 12:30:00,35.81,35.86,35.78,35.84,171000.0,25.2679,25.3032,25.2467,25.2891,171000.0
2011-04-12 13:00:00,35.84,35.86,35.79,35.81,118700.0,25.2891,25.3032,25.2538,25.2679,118700.0
2011-04-12 13:30:00,35.82,35.84,35.77,35.82,160900.0,25.275,25.2891,25.2397,25.275,160900.0
2011-04-12 14:00:00,35.83,35.87,35.82,35.86,205500.0,25.282,25.3102,25.275,25.3032,205500.0
2011-04-12 14:30:00,35.86,35.86,35.8,35.8,122300.0,25.3032,25.3032,25.2609,25.2609,122300.0
2011-04-12 15:00:00,35.8,35.84,35.75,35.76,236300.0,25.2609,25.2891,25.2256,25.2326,236300.0
2011-04-12 15:30:00,35.77,35.85,35.76,35.83,420600.0,25.2397,25.2961,25.2326,25.282,420600.0
2011-04-13 09:30:00,35.9,35.94,35.8,35.91,623500.0,25.3314,25.3596,25.2609,25.3385,623500.0
2011-04-13 10:00:00,35.91,35.93,35.89,35.93,398800.0,25.3385,25.3526,25.3244,25.3526,398800.0
2011-04-13 10:30:00,35.93,35.93,35.84,35.88,480200.0,25.3526,25.3526,25.2891,25.3173,480200.0
2011-04-13 11:00:00,35.88,35.92,35.87,35.89,390400.0,25.3173,25.3455,25.3102,25.3244,390400.0
2011-04-13 11:30:00,35.9,35.9,35.75,35.76,221200.0,25.3314,25.3314,25.2256,25.2326,221200.0
2011-04-13 12:00:00,35.76,35.82,35.74,35.81,177700.0,25.2326,25.275,25.2185,25.2679,177700.0
2011-04-13 12:30:00,35.8,35.82,35.77,35.78,149800.0,25.2609,25.275,25.2397,25.2467,149800.0
2011-04-13 13:00:00,35.78,35.84,35.73,35.73,237300.0,25.2467,25.2891,25.2115,25.2115,237300.0
2011-04-13 13:30:00,35.74,35.74,35.66,35.69,171800.0,25.2185,25.2185,25.1621,25.1832,171800.0
2011-04-13 14:00:00,35.7,35.73,35.66,35.72,328400.0,25.1903,25.2115,25.1621,25.2044,328400.0
2011-04-13 14:30:00,35.72,35.75,35.69,35.72,278000.0,25.2044,25.2256,25.1832,25.2044,278000.0
2011-04-13 15:00:00,35.73,35.78,35.64,35.66,636100.0,25.2115,25.2467,25.148,25.1621,636100.0
2011-04-13 15:30:00,35.66,35.71,35.64,35.67,642400.0,25.1621,25.1973,25.148,25.1691,642400.0
2011-04-14 09:30:00,35.61,35.7,35.46,35.54,744300.0,25.1268,25.1903,25.0209,25.0774,744300.0
2011-04-14 10:00:00,35.54,35.56,35.45,35.48,808300.0,25.0774,25.0915,25.0139,25.0351,808300.0
2011-04-14 10:30:00,35.48,35.67,35.46,35.61,842700.0,25.0351,25.1691,25.0209,25.1268,842700.0
2011-04-14 11:00:00,35.61,35.64,35.54,35.6,960000.0,25.1268,25.148,25.0774,25.1197,960000.0
2011-04-14 11:30:00,35.61,35.65,35.57,35.59,397400.0,25.1268,25.155,25.0986,25.1127,397400.0
2011-04-14 12:00:00,35.6,35.72,35.59,35.69,620900.0,25.1197,25.2044,25.1127,25.1832,620900.0
2011-04-14 12:30:00,35.7,35.72,35.65,35.66,439500.0,25.1903,25.2044,25.155,25.1621,439500.0
2011-04-14 13:00:00,35.66,35.68,35.63,35.64,397200.0,25.1621,25.1762,25.1409,25.148,397200.0
2011-04-14 13:30:00,35.63,35.68,35.62,35.62,301700.0,25.1409,25.1762,25.1338,25.1338,301700.0
2011-04-14 14:00:00,35.62,35.66,35.61,35.63,277900.0,25.1338,25.1621,25.1268,25.1409,277900.0
2011-04-14 14:30:00,35.62,35.68,35.58,35.66,640100.0,25.1338,25.1762,25.1056,25.1621,640100.0
2011-04-14 15:00:00,35.66,35.86,35.65,35.86,1051400.0,25.1621,25.3032,25.155,25.3032,1051400.0
2011-04-14 15:30:00,35.85,35.9,35.74,35.75,1300000.0,25.2961,25.3314,25.2185,25.2256,1300000.0
2011-04-15 09:30:00,35.9,36.06,35.85,35.98,1392400.0,25.3314,25.4443,25.2961,25.3879,1392400.0
2011-04-15 10:00:00,35.99,36.04,35.96,36.0,645200.0,25.3949,25.4302,25.3738,25.402,645200.0
2011-04-15 10:30:00,36.01,36.06,35.98,36.02,821000.0,25.409,25.4443,25.3879,25.4161,821000.0
2011-04-15 11:00:00,36.02,36.04,35.85,35.88,510900.0,25.4161,25.4302,25.2961,25.3173,510900.0
2011-04-15 11:30:00,35.89,36.04,35.87,36.0,395300.0,25.3244,25.4302,25.3102,25.402,395300.0
2011-04-15 12:00:00,36.0,36.03,35.94,36.0,428800.0,25.402,25.4231,25.3596,25.402,428800.0
2011-04-15 12:30:00,36.0,36.03,35.93,35.96,374300.0,25.402,25.4231,25.3526,25.3738,374300.0
2011-04-15 13:00:00,35.97,36.02,35.96,36.01,358900.0,25.3808,25.4161,25.3738,25.409,358900.0
2011-04-15 13:30:00,36.01,36.01,35.98,35.98,277700.0,25.409,25.409,25.3879,25.3879,277700.0
2011-04-15 14:00:00,35.99,36.0,35.95,35.96,452300.0,25.3949,25.402,25.3667,25.3738,452300.0
2011-04-15 14:30:00,35.96,36.04,35.95,35.98,967900.0,25.3738,25.4302,25.3667,25.3879,967900.0
2011-04-15 15:00:00,35.98,36.0,35.91,35.99,980900.0,25.3879,25.402,25.3385,25.3949,980900.0
2011-04-15 15:30:00,35.99,36.01,35.96,35.98,2649700.0,25.3949,25.409,25.3738,25.3879,2649700.0
2011-04-18 09:30:00,35.69,35.82,35.37,35.47,1840300.0,25.1832,25.275,24.9574,25.028,1840300.0
2011-04-18 10:00:00,35.46,35.54,35.37,35.5,1614000.0,25.0209,25.0774,24.9574,25.0492,1614000.0
2011-04-18 10:30:00,35.5,35.52,35.43,35.43,955800.0,25.0492,25.0633,24.9998,24.9998,955800.0
2011-04-18 11:00:00,35.44,35.49,35.4,35.44,525000.0,25.0068,25.0421,24.9786,25.0068,525000.0
2011-04-18 11:30:00,35.44,35.58,35.42,35.57,1413300.0,25.0068,25.1056,24.9927,25.0986,1413300.0
2011-04-18 12:00:00,35.57,35.59,35.5,35.52,457400.0,25.0986,25.1127,25.0492,25.0633,457400.0
2011-04-18 12:30:00,35.52,35.66,35.52,35.66,356900.0,25.0633,25.1621,25.0633,25.1621,356900.0
2011-04-18 13:00:00,35.66,35.68,35.48,35.52,283200.0,25.1621,25.1762,25.0351,25.0633,283200.0
2011-04-18 13:30:00,35.52,35.68,35.5,35.66,366200.0,25.0633,25.1762,25.0492,25.1621,366200.0
2011-04-18 14:00:00,35.67,35.7,35.64,35.7,323600.0,25.1691,25.1903,25.148,25.1903,323600.0
2011-04-18 14:30:00,35.7,35.84,35.69,35.77,713100.0,25.1903,25.2891,25.1832,25.2397,713100.0
2011-04-18 15:00:00,35.78,35.8,35.65,35.66,499200.0,25.2467,25.2609,25.155,25.1621,499200.0
2011-04-18 15:30:00,35.66,35.68,35.57,35.62,1374300.0,25.1621,25.1762,25.0986,25.1338,1374300.0
2011-04-19 09:30:00,35.74,36.02,35.74,35.83,891600.0,25.2185,25.4161,25.2185,25.282,891600.0
2011-04-19 10:00:00,35.83,35.84,35.63,35.64,619400.0,25.282,25.2891,25.1409,25.148,619400.0
2011-04-19 10:30:00,35.64,35.65,35.46,35.46,595400.0,25.148,25.155,25.0209,25.0209,595400.0
2011-04-19 11:00:00,35.46,35.49,35.4,35.43,512600.0,25.0209,25.0421,24.9786,24.9998,512600.0
2011-04-19 11:30:00,35.43,35.5,35.42,35.48,232700.0,24.9998,25.0492,24.9927,25.0351,232700.0
2011-04-19 12:00:00,35.48,35.51,35.43,35.51,149200.0,25.0351,25.0562,24.9998,25.0562,149200.0
2011-04-19 12:30:00,35.51,35.53,35.45,35.46,136600.0,25.0562,25.0703,25.0139,25.0209,136600.0
2011-04-19 13:00:00,35.46,35.5,35.42,35.43,213800.0,25.0209,25.0492,24.9927,24.9998,213800.0
2011-04-19 13:30:00,35.43,35.5,35.41,35.5,255300.0,24.9998,25.0492,24.9857,25.0492,255300.0
2011-04-19 14:00:00,35.5,35.65,35.49,35.63,290300.0,25.0492,25.155,25.0421,25.1409,290300.0
2011-04-19 14:30:00,35.62,35.64,35.57,35.58,228100.0,25.1338,25.148,25.0986,25.1056,228100.0
2011-04-19 15:00:00,35.57,35.7,35.57,35.68,671900.0,25.0986,25.1903,25.0986,25.1762,671900.0
2011-04-19 15:30:00,35.68,35.71,35.64,35.69,1002900.0,25.1762,25.1973,25.148,25.1832,1002900.0
2011-04-20 09:30:00,35.99,36.07,35.92,35.95,499600.0,25.3949,25.4514,25.3455,25.3667,499600.0
2011-04-20 10:00:00,35.95,35.98,35.91,35.94,443300.0,25.3667,25.3879,25.3385,25.3596,443300.0
2011-04-20 10:30:00,35.93,35.99,35.93,35.98,245700.0,25.3526,25.3949,25.3526,25.3879,245700.0
2011-04-20 11:00:00,35.99,36.0,35.94,36.0,270000.0,25.3949,25.402,25.3596,25.402,270000.0
2011-04-20 11:30:00,35.99,36.0,35.95,35.99,282700.0,25.3949,25.402,25.3667,25.3949,282700.0
2011-04-20 12:00:00,35.99,36.0,35.94,35.95,706100.0,25.3949,25.402,25.3596,25.3667,706100.0
2011-04-20 12:30:00,35.95,35.99,35.95,35.98,314900.0,25.3667,25.3949,25.3667,25.3879,314900.0
2011-04-20 13:00:00,35.98,36.02,35.96,36.0,1097800.0,25.3879,25.4161,25.3738,25.402,1097800.0
2011-04-20 13:30:00,35.99,36.03,35.96,36.0,313500.0,25.3949,25.4231,25.3738,25.402,313500.0
2011-04-20 14:00:00,36.01,36.04,36.0,36.03,204100.0,25.409,25.4302,25.402,25.4231,204100.0
2011-04-20 14:30:00,36.03,36.09,36.03,36.09,410300.0,25.4231,25.4655,25.4231,25.4655,410300.0
2011-04-20 15:00:00,36.09,36.12,36.05,36.1,652800.0,25.4655,25.4866,25.4373,25.4725,652800.0
2011-04-20 15:30:00,36.1,36.14,36.09,36.14,956300.0,25.4725,25.5008,25.4655,25.5008,956300.0
2011-04-21 09:30:00,36.12,36.19,36.02,36.19,434700.0,25.4866,25.536,25.4161,25.536,434700.0
2011-04-21 10:00:00,36.18,36.43,36.11,36.38,704300.0,25.529,25.7054,25.4796,25.6701,704300.0
2011-04-21 10:30:00,36.38,36.49,36.37,36.49,1013100.0,25.6701,25.7477,25.6631,25.7477,1013100.0
2011-04-21 11:00:00,36.49,36.5,36.41,36.47,1004500.0,25.7477,25.7548,25.6913,25.7336,1004500.0
2011-04-21 11:30:00,36.47,36.5,36.44,36.48,402900.0,25.7336,25.7548,25.7124,25.7407,402900.0
2011-04-21 12:00:00,36.48,36.64,36.48,36.63,642700.0,25.7407,25.8536,25.7407,25.8465,642700.0
2011-04-21 12:30:00,36.63,36.69,36.61,36.67,787700.0,25.8465,25.8888,25.8324,25.8747,787700.0
2011-04-21 13:00:00,36.67,36.71,36.6,36.6,612400.0,25.8747,25.903,25.8253,25.8253,612400.0
2011-04-21 13:30:00,36.6,36.61,36.43,36.5,552000.0,25.8253,25.8324,25.7054,25.7548,552000.0
2011-04-21 14:00:00,36.5,36.59,36.44,36.51,601300.0,25.7548,25.8183,25.7124,25.7618,601300.0
2011-04-21 14:30:00,36.5,36.52,36.46,36.46,532600.0,25.7548,25.7689,25.7266,25.7266,532600.0
2011-04-21 15:00:00,36.47,36.47,36.29,36.3,451200.0,25.7336,25.7336,25.6066,25.6137,451200.0
2011-04-21 15:30:00,36.3,36.32,36.23,36.26,1833400.0,25.6137,25.6278,25.5643,25.5854,1833400.0
2011-04-25 09:30:00,36.24,36.26,36.09,36.17,434600.0,25.5713,25.5854,25.4655,25.5219,434600.0
2011-04-25 10:00:00,36.18,36.19,36.12,36.17,215100.0,25.529,25.536,25.4866,25.5219,215100.0
2011-04-25 10:30:00,36.16,36.23,36.16,36.22,262200.0,25.5149,25.5643,25.5149,25.5572,262200.0
2011-04-25 11:00:00,36.21,36.22,36.15,36.16,155700.0,25.5502,25.5572,25.5078,25.5149,155700.0
2011-04-25 11:30:00,36.16,36.17,36.11,36.17,173100.0,25.5149,25.5219,25.4796,25.5219,173100.0
2011-04-25 12:00:00,36.17,36.17,36.13,36.14,108400.0,25.5219,25.5219,25.4937,25.5008,108400.0
2011-04-25 12:30:00,36.14,36.17,36.13,36.16,150100.0,25.5008,25.5219,25.4937,25.5149,150100.0
2011-04-25 13:00:00,36.16,36.25,36.15,36.25,189700.0,25.5149,25.5784,25.5078,25.5784,189700.0
2011-04-25 13:30:00,36.25,36.25,36.19,36.22,150000.0,25.5784,25.5784,25.536,25.5572,150000.0
2011-04-25 14:00:00,36.22,36.26,36.21,36.23,150200.0,25.5572,25.5854,25.5502,25.5643,150200.0
2011-04-25 14:30:00,36.23,36.28,36.22,36.24,241400.0,25.5643,25.5995,25.5572,25.5713,241400.0
2011-04-25 15:00:00,36.24,36.24,36.16,36.2,365400.0,25.5713,25.5713,25.5149,25.5431,365400.0
2011-04-25 15:30:00,36.2,36.22,36.14,36.21,646100.0,25.5431,25.5572,25.5008,25.5502,646100.0
2011-04-26 09:30:00,36.49,36.53,36.33,36.52,391300.0,25.7477,25.7759,25.6348,25.7689,391300.0
2011-04-26 10:00:00,36.52,36.58,36.52,36.52,793500.0,25.7689,25.8112,25.7689,25.7689,793500.0
2011-04-26 10:30:00,36.52,36.69,36.5,36.68,424300.0,25.7689,25.8888,25.7548,25.8818,424300.0
2011-04-26 11:00:00,36.69,36.8,36.67,36.75,631400.0,25.8888,25.9665,25.8747,25.9312,631400.0
2011-04-26 11:30:00,36.75,36.82,36.75,36.79,241500.0,25.9312,25.9806,25.9312,25.9594,241500.0
2011-04-26 12:00:00,36.78,36.8,36.66,36.66,182000.0,25.9524,25.9665,25.8677,25.8677,182000.0
2011-04-26 12:30:00,36.66,36.75,36.65,36.73,222400.0,25.8677,25.9312,25.8606,25.9171,222400.0
2011-04-26 13:00:00,36.74,36.75,36.69,36.75,187500.0,25.9241,25.9312,25.8888,25.9312,187500.0
2011-04-26 13:30:00,36.74,36.78,36.71,36.74,432600.0,25.9241,25.9524,25.903,25.9241,432600.0
2011-04-26 14:00:00,36.74,36.75,36.71,36.72,224800.0,25.9241,25.9312,25.903,25.91,224800.0
2011-04-26 14:30:00,36.72,36.85,36.7,36.83,358300.0,25.91,26.0017,25.8959,25.9876,358300.0
2011-04-26 15:00:00,36.84,36.92,36.84,36.9,687300.0,25.9947,26.0511,25.9947,26.037,687300.0
2011-04-26 15:30:00,36.89,36.91,36.8,36.84,1173000.0,26.03,26.0441,25.9665,25.9947,1173000.0
2011-04-27 09:30:00,36.79,37.06,36.78,37.06,645900.0,25.9594,26.1499,25.9524,26.1499,645900.0
2011-04-27 10:00:00,37.06,37.1,37.0,37.09,618700.0,26.1499,26.1781,26.1076,26.1711,618700.0
2011-04-27 10:30:00,37.09,37.17,37.07,37.16,397700.0,26.1711,26.2275,26.157,26.2205,397700.0
2011-04-27 11:00:00,37.16,37.2,37.11,37.14,431400.0,26.2205,26.2487,26.1852,26.2064,431400.0
2011-04-27 11:30:00,37.14,37.15,36.98,36.98,488300.0,26.2064,26.2134,26.0935,26.0935,488300.0
2011-04-27 12:00:00,36.99,37.1,36.96,37.06,241100.0,26.1005,26.1781,26.0794,26.1499,241100.0
2011-04-27 12:30:00,37.06,37.15,37.05,37.13,300600.0,26.1499,26.2134,26.1429,26.1993,300600.0
2011-04-27 13:00:00,37.13,37.14,37.07,37.14,158400.0,26.1993,26.2064,26.157,26.2064,158400.0
2011-04-27 13:30:00,37.14,37.17,37.11,37.15,379900.0,26.2064,26.2275,26.1852,26.2134,379900.0
2011-04-27 14:00:00,37.16,37.16,37.06,37.1,388500.0,26.2205,26.2205,26.1499,26.1781,388500.0
2011-04-27 14:30:00,37.1,37.17,37.1,37.16,403100.0,26.1781,26.2275,26.1781,26.2205,403100.0
2011-04-27 15:00:00,37.16,37.21,37.11,37.18,632100.0,26.2205,26.2558,26.1852,26.2346,632100.0
2011-04-27 15:30:00,37.19,37.29,37.18,37.21,1481900.0,26.2417,26.3122,26.2346,26.2558,1481900.0
2011-04-28 09:30:00,37.13,37.21,37.02,37.08,453600.0,26.1993,26.2558,26.1217,26.164,453600.0
2011-04-28 10:00:00,37.08,37.27,37.06,37.27,256900.0,26.164,26.2981,26.1499,26.2981,256900.0
2011-04-28 10:30:00,37.27,37.34,37.25,37.34,218700.0,26.2981,26.3475,26.284,26.3475,218700.0
2011-04-28 11:00:00,37.33,37.34,37.24,37.24,146100.0,26.3404,26.3475,26.2769,26.2769,146100.0
2011-04-28 11:30:00,37.23,37.3,37.22,37.26,168700.0,26.2699,26.3193,26.2628,26.291,168700.0
2011-04-28 12:00:00,37.25,37.28,37.2,37.23,198900.0,26.284,26.3052,26.2487,26.2699,198900.0
2011-04-28 12:30:00,37.23,37.28,37.15,37.15,369000.0,26.2699,26.3052,26.2134,26.2134,369000.0
2011-04-28 13:00:00,37.16,37.28,37.15,37.28,459200.0,26.2205,26.3052,26.2134,26.3052,459200.0
2011-04-28 13:30:00,37.28,37.39,37.27,37.39,156900.0,26.3052,26.3828,26.2981,26.3828,156900.0
2011-04-28 14:00:00,37.39,37.42,37.35,37.37,315800.0,26.3828,26.4039,26.3545,26.3687,315800.0
2011-04-28 14:30:00,37.36,37.39,37.32,37.36,174600.0,26.3616,26.3828,26.3334,26.3616,174600.0
2011-04-28 15:00:00,37.36,37.37,37.25,37.29,258500.0,26.3616,26.3687,26.284,26.3122,258500.0
2011-04-28 15:30:00,37.29,37.36,37.29,37.31,619700.0,26.3122,26.3616,26.3122,26.3263,619700.0
2011-04-29 09:30:00,37.31,37.46,37.2,37.26,432400.0,26.3263,26.4322,26.2487,26.291,432400.0
2011-04-29 10:00:00,37.25,37.33,37.22,37.32,305100.0,26.284,26.3404,26.2628,26.3334,305100.0
2011-04-29 10:30:00,37.31,37.34,37.21,37.23,285100.0,26.3263,26.3475,26.2558,26.2699,285100.0
2011-04-29 11:00:00,37.23,37.25,37.22,37.24,224900.0,26.2699,26.284,26.2628,26.2769,224900.0
2011-04-29 11:30:00,37.24,37.27,37.2,37.25,285600.0,26.2769,26.2981,26.2487,26.284,285600.0
2011-04-29 12:00:00,37.25,37.32,37.24,37.28,375800.0,26.284,26.3334,26.2769,26.3052,375800.0
2011-04-29 12:30:00,37.27,37.34,37.27,37.34,117200.0,26.2981,26.3475,26.2981,26.3475,117200.0
2011-04-29 13:00:00,37.33,37.34,37.26,37.3,404700.0,26.3404,26.3475,26.291,26.3193,404700.0
2011-04-29 13:30:00,37.31,37.31,37.24,37.26,452700.0,26.3263,26.3263,26.2769,26.291,452700.0
2011-04-29 14:00:00,37.25,37.26,37.15,37.22,399900.0,26.284,26.291,26.2134,26.2628,399900.0
2011-04-29 14:30:00,37.22,37.23,37.15,37.18,249500.0,26.2628,26.2699,26.2134,26.2346,249500.0
2011-04-29 15:00:00,37.19,37.19,37.13,37.15,399500.0,26.2417,26.2417,26.1993,26.2134,399500.0
2011-04-29 15:30:00,37.15,37.16,36.98,37.02,1938400.0,26.2134,26.2205,26.0935,26.1217,1938400.0
2011-05-02 09:30:00,37.21,37.35,37.19,37.35,777400.0,26.2558,26.3545,26.2417,26.3545,777400.0
2011-05-02 10:00:00,37.35,37.39,37.3,37.38,388900.0,26.3545,26.3828,26.3193,26.3757,388900.0
2011-05-02 10:30:00,37.38,37.44,37.34,37.44,483500.0,26.3757,26.4181,26.3475,26.4181,483500.0
2011-05-02 11:00:00,37.44,37.49,37.37,37.44,568800.0,26.4181,26.4533,26.3687,26.4181,568800.0
2011-05-02 11:30:00,37.42,37.52,37.41,37.48,477000.0,26.4039,26.4745,26.3969,26.4463,477000.0
2011-05-02 12:00:00,37.48,37.48,37.37,37.38,313600.0,26.4463,26.4463,26.3687,26.3757,313600.0
2011-05-02 12:30:00,37.38,37.5,37.36,37.45,501800.0,26.3757,26.4604,26.3616,26.4251,501800.0
2011-05-02 13:00:00,37.44,37.48,37.41,37.45,342500.0,26.4181,26.4463,26.3969,26.4251,342500.0
2011-05-02 13:30:00,37.45,37.45,37.36,37.4,316900.0,26.4251,26.4251,26.3616,26.3898,316900.0
2011-05-02 14:00:00,37.4,37.41,37.36,37.4,632800.0,26.3898,26.3969,26.3616,26.3898,632800.0
2011-05-02 14:30:00,37.4,37.4,37.28,37.28,754700.0,26.3898,26.3898,26.3052,26.3052,754700.0
2011-05-02 15:00:00,37.29,37.38,37.24,37.32,1042100.0,26.3122,26.3757,26.2769,26.3334,1042100.0
2011-05-02 15:30:00,37.32,37.33,37.23,37.3,1346800.0,26.3334,26.3404,26.2699,26.3193,1346800.0
2011-05-03 09:30:00,37.45,37.64,37.31,37.58,941400.0,26.4251,26.5592,26.3263,26.5168,941400.0
2011-05-03 10:00:00,37.59,37.93,37.58,37.87,1019800.0,26.5239,26.7638,26.5168,26.7215,1019800.0
2011-05-03 10:30:00,37.87,37.9,37.65,37.67,1754000.0,26.7215,26.7426,26.5662,26.5803,1754000.0
2011-05-03 11:00:00,37.67,38.0,37.65,37.99,1032500.0,26.5803,26.8132,26.5662,26.8061,1032500.0
2011-05-03 11:30:00,37.99,38.64,37.95,38.24,1798100.0,26.8061,27.2648,26.7779,26.9825,1798100.0
2011-05-03 12:00:00,38.23,38.5,38.19,38.49,1135900.0,26.9755,27.166,26.9473,27.1589,1135900.0
2011-05-03 12:30:00,38.49,38.5,38.16,38.25,917600.0,27.1589,27.166,26.9261,26.9896,917600.0
2011-05-03 13:00:00,38.25,38.29,38.15,38.2,612300.0,26.9896,27.0178,26.919,26.9543,612300.0
2011-05-03 13:30:00,38.2,38.28,38.13,38.25,712200.0,26.9543,27.0108,26.9049,26.9896,712200.0
2011-05-03 14:00:00,38.25,38.31,38.21,38.25,1167800.0,26.9896,27.0319,26.9614,26.9896,1167800.0
2011-05-03 14:30:00,38.26,38.27,38.02,38.04,742300.0,26.9967,27.0037,26.8273,26.8414,742300.0
2011-05-03 15:00:00,38.04,38.08,38.01,38.04,732300.0,26.8414,26.8696,26.8203,26.8414,732300.0
2011-05-03 15:30:00,38.05,38.13,38.01,38.09,1633900.0,26.8485,26.9049,26.8203,26.8767,1633900.0
2011-05-04 09:30:00,38.09,38.28,38.02,38.15,738100.0,26.8767,27.0108,26.8273,26.919,738100.0
2011-05-04 10:00:00,38.14,38.16,38.0,38.09,939800.0,26.912,26.9261,26.8132,26.8767,939800.0
2011-05-04 10:30:00,38.1,38.2,38.09,38.19,399100.0,26.8838,26.9543,26.8767,26.9473,399100.0
2011-05-04 11:00:00,38.18,38.26,38.15,38.17,596100.0,26.9402,26.9967,26.919,26.9331,596100.0
2011-05-04 11:30:00,38.17,38.18,37.9,37.92,1328800.0,26.9331,26.9402,26.7426,26.7567,1328800.0
2011-05-04 12:00:00,37.92,37.97,37.89,37.95,492400.0,26.7567,26.792,26.7356,26.7779,492400.0
2011-05-04 12:30:00,37.95,37.97,37.88,37.88,621600.0,26.7779,26.792,26.7285,26.7285,621600.0
2011-05-04 13:00:00,37.89,38.03,37.88,37.94,878800.0,26.7356,26.8344,26.7285,26.7709,878800.0
2011-05-04 13:30:00,37.94,37.96,37.89,37.95,351100.0,26.7709,26.785,26.7356,26.7779,351100.0
2011-05-04 14:00:00,37.95,38.09,37.94,38.06,481700.0,26.7779,26.8767,26.7709,26.8555,481700.0
2011-05-04 14:30:00,38.07,38.12,38.03,38.11,530900.0,26.8626,26.8979,26.8344,26.8908,530900.0
2011-05-04 15:00:00,38.11,38.15,38.07,38.15,680100.0,26.8908,26.919,26.8626,26.919,680100.0
2011-05-04 15:30:00,38.15,38.16,38.06,38.1,1178000.0,26.919,26.9261,26.8555,26.8838,1178000.0
2011-05-05 09:30:00,38.04,38.13,37.94,38.05,1048200.0,26.8414,26.9049,26.7709,26.8485,1048200.0
2011-05-05 10:00:00,38.05,38.18,37.99,38.17,1373400.0,26.8485,26.9402,26.8061,26.9331,1373400.0
2011-05-05 10:30:00,38.17,38.33,38.15,38.25,989300.0,26.9331,27.046,26.919,26.9896,989300.0
2011-05-05 11:00:00,38.25,38.25,38.12,38.14,542200.0,26.9896,26.9896,26.8979,26.912,542200.0
2011-05-05 11:30:00,38.15,38.29,38.14,38.14,540700.0,26.919,27.0178,26.912,26.912,540700.0
2011-05-05 12:00:00,38.14,38.2,38.07,38.1,963600.0,26.912,26.9543,26.8626,26.8838,963600.0
2011-05-05 12:30:00,38.1,38.14,38.07,38.13,476000.0,26.8838,26.912,26.8626,26.9049,476000.0
2011-05-05 13:00:00,38.13,38.16,38.12,38.15,460300.0,26.9049,26.9261,26.8979,26.919,460300.0
2011-05-05 13:30:00,38.15,38.17,38.11,38.15,459600.0,26.919,26.9331,26.8908,26.919,459600.0
2011-05-05 14:00:00,38.16,38.16,38.13,38.14,385100.0,26.9261,26.9261,26.9049,26.912,385100.0
2011-05-05 14:30:00,38.15,38.17,38.13,38.13,572400.0,26.919,26.9331,26.9049,26.9049,572400.0
2011-05-05 15:00:00,38.13,38.14,37.97,37.98,1416600.0,26.9049,26.912,26.792,26.7991,1416600.0
2011-05-05 15:30:00,37.98,38.22,37.95,38.17,2325700.0,26.7991,26.9684,26.7779,26.9331,2325700.0
2011-05-06 09:30:00,38.4,38.64,38.34,38.61,1075600.0,27.0954,27.2648,27.0531,27.2436,1075600.0
2011-05-06 10:00:00,38.61,38.61,38.46,38.51,805300.0,27.2436,27.2436,27.1378,27.1731,805300.0
2011-05-06 10:30:00,38.51,38.6,38.4,38.48,350200.0,27.1731,27.2366,27.0954,27.1519,350200.0
2011-05-06 11:00:00,38.48,38.59,38.44,38.58,481100.0,27.1519,27.2295,27.1237,27.2224,481100.0
2011-05-06 11:30:00,38.58,38.59,38.44,38.45,540100.0,27.2224,27.2295,27.1237,27.1307,540100.0
2011-05-06 12:00:00,38.46,38.51,38.43,38.46,513700.0,27.1378,27.1731,27.1166,27.1378,513700.0
2011-05-06 12:30:00,38.46,38.48,38.32,38.42,594600.0,27.1378,27.1519,27.039,27.1096,594600.0
2011-05-06 13:00:00,38.42,38.45,38.25,38.33,399100.0,27.1096,27.1307,26.9896,27.046,399100.0
2011-05-06 13:30:00,38.33,38.38,38.23,38.34,419700.0,27.046,27.0813,26.9755,27.0531,419700.0
2011-05-06 14:00:00,38.34,38.5,38.29,38.43,772800.0,27.0531,27.166,27.0178,27.1166,772800.0
2011-05-06 14:30:00,38.43,38.47,38.33,38.44,589000.0,27.1166,27.1448,27.046,27.1237,589000.0
2011-05-06 15:00:00,38.43,38.54,38.38,38.4,692400.0,27.1166,27.1942,27.0813,27.0954,692400.0
2011-05-06 15:30:00,38.41,38.44,38.32,38.4,877700.0,27.1025,27.1237,27.039,27.0954,877700.0
2011-05-09 09:30:00,38.45,38.5,38.3,38.31,624500.0,27.1307,27.166,27.0249,27.0319,624500.0
2011-05-09 10:00:00,38.31,38.46,38.3,38.4,836800.0,27.0319,27.1378,27.0249,27.0954,836800.0
2011-05-09 10:30:00,38.39,38.43,38.36,38.37,425600.0,27.0884,27.1166,27.0672,27.0743,425600.0
2011-05-09 11:00:00,38.36,38.46,38.32,38.45,573000.0,27.0672,27.1378,27.039,27.1307,573000.0
2011-05-09 11:30:00,38.46,38.48,38.4,38.45,595000.0,27.1378,27.1519,27.0954,27.1307,595000.0
2011-05-09 12:00:00,38.45,38.71,38.44,38.67,731700.0,27.1307,27.3142,27.1237,27.286,731700.0
2011-05-09 12:30:00,38.66,38.7,38.62,38.66,602700.0,27.2789,27.3071,27.2507,27.2789,602700.0
2011-05-09 13:00:00,38.67,38.67,38.54,38.56,324800.0,27.286,27.286,27.1942,27.2083,324800.0
2011-05-09 13:30:00,38.56,38.6,38.55,38.58,280400.0,27.2083,27.2366,27.2013,27.2224,280400.0
2011-05-09 14:00:00,38.59,38.62,38.55,38.57,362800.0,27.2295,27.2507,27.2013,27.2154,362800.0
2011-05-09 14:30:00,38.56,38.61,38.5,38.51,405200.0,27.2083,27.2436,27.166,27.1731,405200.0
2011-05-09 15:00:00,38.51,38.64,38.5,38.59,545000.0,27.1731,27.2648,27.166,27.2295,545000.0
2011-05-09 15:30:00,38.59,38.64,38.55,38.56,958000.0,27.2295,27.2648,27.2013,27.2083,958000.0
2011-05-10 09:30:00,38.68,38.75,38.59,38.62,511700.0,27.293,27.3424,27.2295,27.2507,511700.0
2011-05-10 10:00:00,38.61,38.64,38.5,38.54,505900.0,27.2436,27.2648,27.166,27.1942,505900.0
2011-05-10 10:30:00,38.55,38.61,38.54,38.59,293500.0,27.2013,27.2436,27.1942,27.2295,293500.0
2011-05-10 11:00:00,38.58,38.66,38.57,38.63,316300.0,27.2224,27.2789,27.2154,27.2577,316300.0
2011-05-10 11:30:00,38.63,38.63,38.59,38.59,224200.0,27.2577,27.2577,27.2295,27.2295,224200.0
2011-05-10 12:00:00,38.59,38.6,38.47,38.56,399800.0,27.2295,27.2366,27.1448,27.2083,399800.0
2011-05-10 12:30:00,38.56,38.61,38.55,38.56,201900.0,27.2083,27.2436,27.2013,27.2083,201900.0
2011-05-10 13:00:00,38.56,38.62,38.56,38.61,267600.0,27.2083,27.2507,27.2083,27.2436,267600.0
2011-05-10 13:30:00,38.6,38.63,38.57,38.6,226500.0,27.2366,27.2577,27.2154,27.2366,226500.0
2011-05-10 14:00:00,38.6,38.65,38.58,38.58,225400.0,27.2366,27.2718,27.2224,27.2224,225400.0
2011-05-10 14:30:00,38.58,38.72,38.58,38.72,585800.0,27.2224,27.3212,27.2224,27.3212,585800.0
2011-05-10 15:00:00,38.71,38.75,38.65,38.7,523400.0,27.3142,27.3424,27.2718,27.3071,523400.0
2011-05-10 15:30:00,38.71,38.74,38.69,38.74,1436200.0,27.3142,27.3353,27.3001,27.3353,1436200.0
2011-05-11 09:30:00,38.2,38.38,38.11,38.26,740100.0,27.2993,27.428,27.235,27.3422,740100.0
2011-05-11 10:00:00,38.27,38.69,38.25,38.68,914700.0,27.3494,27.6495,27.3351,27.6424,914700.0
2011-05-11 10:30:00,38.68,38.68,38.57,38.61,1159100.0,27.6424,27.6424,27.5638,27.5923,1159100.0
2011-05-11 11:00:00,38.61,38.68,38.52,38.53,485700.0,27.5923,27.6424,27.528,27.5352,485700.0
2011-05-11 11:30:00,38.52,38.54,38.4,38.42,377800.0,27.528,27.5423,27.4423,27.4566,377800.0
2011-05-11 12:00:00,38.42,38.44,38.29,38.3,515400.0,27.4566,27.4709,27.3637,27.3708,515400.0
2011-05-11 12:30:00,38.3,38.49,38.29,38.46,672000.0,27.3708,27.5066,27.3637,27.4852,672000.0
2011-05-11 13:00:00,38.46,38.49,38.35,38.4,509200.0,27.4852,27.5066,27.4065,27.4423,509200.0
2011-05-11 13:30:00,38.4,38.4,38.26,38.34,441800.0,27.4423,27.4423,27.3422,27.3994,441800.0
2011-05-11 14:00:00,38.34,38.48,38.34,38.41,734900.0,27.3994,27.4994,27.3994,27.4494,734900.0
2011-05-11 14:30:00,38.42,38.47,38.29,38.29,1329500.0,27.4566,27.4923,27.3637,27.3637,1329500.0
2011-05-11 15:00:00,38.29,38.37,38.28,38.29,1462500.0,27.3637,27.4208,27.3565,27.3637,1462500.0
2011-05-11 15:30:00,38.3,38.32,38.21,38.28,1822800.0,27.3708,27.3851,27.3065,27.3565,1822800.0
2011-05-12 09:30:00,38.22,38.33,38.17,38.32,515400.0,27.3136,27.3922,27.2779,27.3851,515400.0
2011-05-12 10:00:00,38.33,38.4,38.3,38.39,429900.0,27.3922,27.4423,27.3708,27.4351,429900.0
2011-05-12 10:30:00,38.39,38.43,38.33,38.36,762700.0,27.4351,27.4637,27.3922,27.4137,762700.0
2011-05-12 11:00:00,38.36,38.39,38.32,38.38,634500.0,27.4137,27.4351,27.3851,27.428,634500.0
2011-05-12 11:30:00,38.38,38.48,38.37,38.42,425900.0,27.428,27.4994,27.4208,27.4566,425900.0
2011-05-12 12:00:00,38.41,38.58,38.41,38.58,420200.0,27.4494,27.5709,27.4494,27.5709,420200.0
2011-05-12 12:30:00,38.58,38.66,38.53,38.65,640500.0,27.5709,27.6281,27.5352,27.6209,640500.0
2011-05-12 13:00:00,38.65,38.85,38.65,38.82,575900.0,27.6209,27.7639,27.6209,27.7424,575900.0
2011-05-12 13:30:00,38.82,38.9,38.8,38.88,342700.0,27.7424,27.7996,27.7281,27.7853,342700.0
2011-05-12 14:00:00,38.87,38.93,38.73,38.77,640800.0,27.7782,27.821,27.6781,27.7067,640800.0
2011-05-12 14:30:00,38.76,38.82,38.74,38.74,391400.0,27.6995,27.7424,27.6853,27.6853,391400.0
2011-05-12 15:00:00,38.75,38.9,38.72,38.86,433400.0,27.6924,27.7996,27.671,27.771,433400.0
2011-05-12 15:30:00,38.86,38.89,38.76,38.78,1001700.0,27.771,27.7924,27.6995,27.7138,1001700.0
2011-05-13 09:30:00,38.77,39.0,38.76,38.99,820700.0,27.7067,27.8711,27.6995,27.8639,820700.0
2011-05-13 10:00:00,38.98,39.04,38.94,38.99,612800.0,27.8568,27.8996,27.8282,27.8639,612800.0
2011-05-13 10:30:00,38.98,39.0,38.87,38.87,331100.0,27.8568,27.8711,27.7782,27.7782,331100.0
2011-05-13 11:00:00,38.87,38.9,38.77,38.9,365700.0,27.7782,27.7996,27.7067,27.7996,365700.0
2011-05-13 11:30:00,38.89,38.92,38.85,38.87,245800.0,27.7924,27.8139,27.7639,27.7782,245800.0
2011-05-13 12:00:00,38.87,38.9,38.7,38.83,588800.0,27.7782,27.7996,27.6567,27.7496,588800.0
2011-05-13 12:30:00,38.83,38.87,38.78,38.8,368600.0,27.7496,27.7782,27.7138,27.7281,368600.0
2011-05-13 13:00:00,38.81,38.87,38.76,38.77,347200.0,27.7353,27.7782,27.6995,27.7067,347200.0
2011-05-13 13:30:00,38.77,38.81,38.74,38.76,350600.0,27.7067,27.7353,27.6853,27.6995,350600.0
2011-05-13 14:00:00,38.75,38.98,38.75,38.97,585600.0,27.6924,27.8568,27.6924,27.8496,585600.0
2011-05-13 14:30:00,38.97,39.01,38.95,38.96,473500.0,27.8496,27.8782,27.8353,27.8425,473500.0
2011-05-13 15:00:00,38.96,39.0,38.9,38.95,565800.0,27.8425,27.8711,27.7996,27.8353,565800.0
2011-05-13 15:30:00,38.95,39.0,38.87,38.94,1028800.0,27.8353,27.8711,27.7782,27.8282,1028800.0
2011-05-16 09:30:00,38.95,39.1,38.89,39.06,978900.0,27.8353,27.9425,27.7924,27.9139,978900.0
2011-05-16 10:00:00,39.06,39.3,39.05,39.28,1061700.0,27.9139,28.0855,27.9068,28.0712,1061700.0
2011-05-16 10:30:00,39.28,39.37,39.27,39.36,542700.0,28.0712,28.1355,28.064,28.1283,542700.0
2011-05-16 11:00:00,39.36,39.4,39.32,39.35,408100.0,28.1283,28.1569,28.0997,28.1212,408100.0
2011-05-16 11:30:00,39.34,39.35,39.29,39.33,354600.0,28.114,28.1212,28.0783,28.1069,354600.0
2011-05-16 12:00:00,39.32,39.33,39.21,39.21,458400.0,28.0997,28.1069,28.0211,28.0211,458400.0
2011-05-16 12:30:00,39.21,39.25,39.13,39.17,379500.0,28.0211,28.0497,27.964,27.9925,379500.0
2011-05-16 13:00:00,39.18,39.18,39.1,39.1,352400.0,27.9997,27.9997,27.9425,27.9425,352400.0
2011-05-16 13:30:00,39.11,39.13,39.05,39.08,521400.0,27.9497,27.964,27.9068,27.9282,521400.0
2011-05-16 14:00:00,39.08,39.19,39.07,39.15,503200.0,27.9282,28.0068,27.9211,27.9783,503200.0
2011-05-16 14:30:00,39.16,39.16,39.1,39.15,367000.0,27.9854,27.9854,27.9425,27.9783,367000.0
2011-05-16 15:00:00,39.15,39.31,39.14,39.21,727800.0,27.9783,28.0926,27.9711,28.0211,727800.0
2011-05-16 15:30:00,39.2,39.22,39.09,39.13,1241900.0,28.014,28.0283,27.9354,27.964,1241900.0
2011-05-17 09:30:00,38.97,39.05,38.88,39.05,495600.0,27.8496,27.9068,27.7853,27.9068,495600.0
2011-05-17 10:00:00,39.05,39.14,38.94,39.11,438200.0,27.9068,27.9711,27.8282,27.9497,438200.0
2011-05-17 10:30:00,39.12,39.15,38.98,39.04,351900.0,27.9568,27.9783,27.8568,27.8996,351900.0
2011-05-17 11:00:00,39.05,39.06,38.97,39.01,395000.0,27.9068,27.9139,27.8496,27.8782,395000.0
2011-05-17 11:30:00,39.01,39.01,38.87,38.97,371800.0,27.8782,27.8782,27.7782,27.8496,371800.0
2011-05-17 12:00:00,38.97,39.06,38.96,39.04,250800.0,27.8496,27.9139,27.8425,27.8996,250800.0
2011-05-17 12:30:00,39.03,39.04,38.93,38.97,244800.0,27.8925,27.8996,27.821,27.8496,244800.0
2011-05-17 13:00:00,38.96,39.06,38.95,39.04,212900.0,27.8425,27.9139,27.8353,27.8996,212900.0
2011-05-17 13:30:00,39.04,39.11,39.02,39.06,179400.0,27.8996,27.9497,27.8854,27.9139,179400.0
2011-05-17 14:00:00,39.06,39.14,39.05,39.08,295300.0,27.9139,27.9711,27.9068,27.9282,295300.0
2011-05-17 14:30:00,39.08,39.18,39.04,39.18,361900.0,27.9282,27.9997,27.8996,27.9997,361900.0
2011-05-17 15:00:00,39.18,39.21,39.08,39.09,551900.0,27.9997,28.0211,27.9282,27.9354,551900.0
2011-05-17 15:30:00,39.1,39.19,39.07,39.14,698700.0,27.9425,28.0068,27.9211,27.9711,698700.0
2011-05-18 09:30:00,39.21,39.24,38.8,38.8,1101200.0,28.0211,28.0426,27.7281,27.7281,1101200.0
2011-05-18 10:00:00,38.8,38.87,38.62,38.68,1256700.0,27.7281,27.7782,27.5995,27.6424,1256700.0
2011-05-18 10:30:00,38.68,38.84,38.67,38.82,757200.0,27.6424,27.7567,27.6352,27.7424,757200.0
2011-05-18 11:00:00,38.83,38.84,38.63,38.68,1066100.0,27.7496,27.7567,27.6066,27.6424,1066100.0
2011-05-18 11:30:00,38.67,38.74,38.61,38.62,864600.0,27.6352,27.6853,27.5923,27.5995,864600.0
2011-05-18 12:00:00,38.63,38.75,38.62,38.68,399600.0,27.6066,27.6924,27.5995,27.6424,399600.0
2011-05-18 12:30:00,38.69,38.75,38.66,38.7,404600.0,27.6495,27.6924,27.6281,27.6567,404600.0
2011-05-18 13:00:00,38.71,38.8,38.7,38.76,457100.0,27.6638,27.7281,27.6567,27.6995,457100.0
2011-05-18 13:30:00,38.75,38.84,38.73,38.75,774300.0,27.6924,27.7567,27.6781,27.6924,774300.0
2011-05-18 14:00:00,38.75,38.77,38.57,38.57,1037100.0,27.6924,27.7067,27.5638,27.5638,1037100.0
2011-05-18 14:30:00,38.57,38.62,38.51,38.6,926900.0,27.5638,27.5995,27.5209,27.5852,926900.0
2011-05-18 15:00:00,38.61,38.67,38.55,38.66,870900.0,27.5923,27.6352,27.5495,27.6281,870900.0
2011-05-18 15:30:00,38.66,38.75,38.66,38.75,1028700.0,27.6281,27.6924,27.6281,27.6924,1028700.0
2011-05-19 09:30:00,38.84,38.88,38.52,38.62,1289400.0,27.7567,27.7853,27.528,27.5995,1289400.0
2011-05-19 10:00:00,38.61,38.71,38.51,38.64,854000.0,27.5923,27.6638,27.5209,27.6138,854000.0
2011-05-19 10:30:00,38.63,38.72,38.55,38.55,493300.0,27.6066,27.671,27.5495,27.5495,493300.0
2011-05-19 11:00:00,38.55,38.6,38.5,38.58,359100.0,27.5495,27.5852,27.5137,27.5709,359100.0
2011-05-19 11:30:00,38.58,38.64,38.5,38.53,571500.0,27.5709,27.6138,27.5137,27.5352,571500.0
2011-05-19 12:00:00,38.53,38.67,38.51,38.63,238900.0,27.5352,27.6352,27.5209,27.6066,238900.0
2011-05-19 12:30:00,38.62,38.65,38.56,38.64,238500.0,27.5995,27.6209,27.5566,27.6138,238500.0
2011-05-19 13:00:00,38.64,38.74,38.61,38.73,231300.0,27.6138,27.6853,27.5923,27.6781,231300.0
2011-05-19 13:30:00,38.73,38.76,38.65,38.7,307000.0,27.6781,27.6995,27.6209,27.6567,307000.0
2011-05-19 14:00:00,38.69,38.77,38.63,38.65,294100.0,27.6495,27.7067,27.6066,27.6209,294100.0
2011-05-19 14:30:00,38.65,38.71,38.59,38.65,309600.0,27.6209,27.6638,27.5781,27.6209,309600.0
2011-05-19 15:00:00,38.65,38.74,38.64,38.73,376100.0,27.6209,27.6853,27.6138,27.6781,376100.0
2011-05-19 15:30:00,38.73,38.76,38.68,38.7,1080900.0,27.6781,27.6995,27.6424,27.6567,1080900.0
2011-05-20 09:30:00,38.65,38.83,38.38,38.5,957900.0,27.6209,27.7496,27.428,27.5137,957900.0
2011-05-20 10:00:00,38.49,38.52,38.4,38.52,678400.0,27.5066,27.528,27.4423,27.528,678400.0
2011-05-20 10:30:00,38.52,38.55,38.43,38.47,360700.0,27.528,27.5495,27.4637,27.4923,360700.0
2011-05-20 11:00:00,38.46,38.62,38.43,38.61,304700.0,27.4852,27.5995,27.4637,27.5923,304700.0
2011-05-20 11:30:00,38.6,38.72,38.57,38.58,423200.0,27.5852,27.671,27.5638,27.5709,423200.0
2011-05-20 12:00:00,38.57,38.69,38.49,38.68,281700.0,27.5638,27.6495,27.5066,27.6424,281700.0
2011-05-20 12:30:00,38.68,38.77,38.62,38.62,296700.0,27.6424,27.7067,27.5995,27.5995,296700.0
2011-05-20 13:00:00,38.62,38.65,38.5,38.52,469600.0,27.5995,27.6209,27.5137,27.528,469600.0
2011-05-20 13:30:00,38.52,38.6,38.49,38.5,366000.0,27.528,27.5852,27.5066,27.5137,366000.0
2011-05-20 14:00:00,38.5,38.56,38.47,38.53,394800.0,27.5137,27.5566,27.4923,27.5352,394800.0
2011-05-20 14:30:00,38.52,38.52,38.47,38.5,377900.0,27.528,27.528,27.4923,27.5137,377900.0
2011-05-20 15:00:00,38.5,38.51,38.4,38.46,954900.0,27.5137,27.5209,27.4423,27.4852,954900.0
2011-05-20 15:30:00,38.45,38.5,38.32,38.42,1462500.0,27.478,27.5137,27.3851,27.4566,1462500.0
2011-05-23 09:30:00,38.12,38.3,37.99,38.26,984000.0,27.2422,27.3708,27.1493,27.3422,984000.0
2011-05-23 10:00:00,38.25,38.36,38.21,38.35,459700.0,27.3351,27.4137,27.3065,27.4065,459700.0
2011-05-23 10:30:00,38.36,38.45,38.3,38.43,514800.0,27.4137,27.478,27.3708,27.4637,514800.0
2011-05-23 11:00:00,38.43,38.47,38.32,38.42,639300.0,27.4637,27.4923,27.3851,27.4566,639300.0
2011-05-23 11:30:00,38.42,38.43,38.28,38.31,421300.0,27.4566,27.4637,27.3565,27.378,421300.0
2011-05-23 12:00:00,38.31,38.37,38.25,38.35,334200.0,27.378,27.4208,27.3351,27.4065,334200.0
2011-05-23 12:30:00,38.34,38.4,38.33,38.33,356000.0,27.3994,27.4423,27.3922,27.3922,356000.0
2011-05-23 13:00:00,38.33,38.4,38.31,38.34,438600.0,27.3922,27.4423,27.378,27.3994,438600.0
2011-05-23 13:30:00,38.34,38.35,38.29,38.31,386600.0,27.3994,27.4065,27.3637,27.378,386600.0
2011-05-23 14:00:00,38.32,38.4,38.29,38.35,403700.0,27.3851,27.4423,27.3637,27.4065,403700.0
2011-05-23 14:30:00,38.35,38.44,38.35,38.41,393400.0,27.4065,27.4709,27.4065,27.4494,393400.0
2011-05-23 15:00:00,38.41,38.5,38.39,38.43,559200.0,27.4494,27.5137,27.4351,27.4637,559200.0
2011-05-23 15:30:00,38.43,38.45,38.37,38.39,830000.0,27.4637,27.478,27.4208,27.4351,830000.0
2011-05-24 09:30:00,38.35,38.57,38.25,38.56,572700.0,27.4065,27.5638,27.3351,27.5566,572700.0
2011-05-24 10:00:00,38.57,38.65,38.51,38.53,418300.0,27.5638,27.6209,27.5209,27.5352,418300.0
2011-05-24 10:30:00,38.51,38.6,38.45,38.53,269500.0,27.5209,27.5852,27.478,27.5352,269500.0
2011-05-24 11:00:00,38.53,38.64,38.52,38.62,236800.0,27.5352,27.6138,27.528,27.5995,236800.0
2011-05-24 11:30:00,38.62,38.63,38.54,38.63,223700.0,27.5995,27.6066,27.5423,27.6066,223700.0
2011-05-24 12:00:00,38.62,38.69,38.59,38.69,299000.0,27.5995,27.6495,27.5781,27.6495,299000.0
2011-05-24 12:30:00,38.69,38.7,38.61,38.62,299000.0,27.6495,27.6567,27.5923,27.5995,299000.0
2011-05-24 13:00:00,38.63,38.64,38.57,38.64,266100.0,27.6066,27.6138,27.5638,27.6138,266100.0
2011-05-24 13:30:00,38.64,38.69,38.62,38.68,228800.0,27.6138,27.6495,27.5995,27.6424,228800.0
2011-05-24 14:00:00,38.68,38.71,38.63,38.68,457500.0,27.6424,27.6638,27.6066,27.6424,457500.0
2011-05-24 14:30:00,38.68,38.69,38.65,38.69,264500.0,27.6424,27.6495,27.6209,27.6495,264500.0
2011-05-24 15:00:00,38.69,38.75,38.61,38.63,464100.0,27.6495,27.6924,27.5923,27.6066,464100.0
2011-05-24 15:30:00,38.62,38.63,38.58,38.6,796300.0,27.5995,27.6066,27.5709,27.5852,796300.0
2011-05-25 09:30:00,38.35,38.51,38.25,38.26,622000.0,27.4065,27.5209,27.3351,27.3422,622000.0
2011-05-25 10:00:00,38.26,38.27,38.15,38.23,419600.0,27.3422,27.3494,27.2636,27.3208,419600.0
2011-05-25 10:30:00,38.24,38.35,38.23,38.3,464200.0,27.3279,27.4065,27.3208,27.3708,464200.0
2011-05-25 11:00:00,38.3,38.33,38.22,38.24,487800.0,27.3708,27.3922,27.3136,27.3279,487800.0
2011-05-25 11:30:00,38.24,38.32,38.21,38.26,224400.0,27.3279,27.3851,27.3065,27.3422,224400.0
2011-05-25 12:00:00,38.27,38.3,38.19,38.19,278800.0,27.3494,27.3708,27.2922,27.2922,278800.0
2011-05-25 12:30:00,38.19,38.27,38.15,38.19,422000.0,27.2922,27.3494,27.2636,27.2922,422000.0
2011-05-25 13:00:00,38.18,38.19,38.13,38.17,220900.0,27.2851,27.2922,27.2493,27.2779,220900.0
2011-05-25 13:30:00,38.16,38.23,38.15,38.15,219000.0,27.2708,27.3208,27.2636,27.2636,219000.0
2011-05-25 14:00:00,38.14,38.22,38.13,38.2,309500.0,27.2565,27.3136,27.2493,27.2993,309500.0
2011-05-25 14:30:00,38.2,38.22,38.14,38.2,373600.0,27.2993,27.3136,27.2565,27.2993,373600.0
2011-05-25 15:00:00,38.2,38.34,38.19,38.34,616500.0,27.2993,27.3994,27.2922,27.3994,616500.0
2011-05-25 15:30:00,38.33,38.35,38.24,38.3,1440700.0,27.3922,27.4065,27.3279,27.3708,1440700.0
2011-05-26 09:30:00,38.36,38.48,38.2,38.22,475900.0,27.4137,27.4994,27.2993,27.3136,475900.0
2011-05-26 10:00:00,38.23,38.25,38.11,38.12,388500.0,27.3208,27.3351,27.235,27.2422,388500.0
2011-05-26 10:30:00,38.13,38.15,38.02,38.05,366200.0,27.2493,27.2636,27.1707,27.1921,366200.0
2011-05-26 11:00:00,38.06,38.16,38.02,38.14,253700.0,27.1993,27.2708,27.1707,27.2565,253700.0
2011-05-26 11:30:00,38.14,38.17,38.07,38.1,444900.0,27.2565,27.2779,27.2064,27.2279,444900.0
2011-05-26 12:00:00,38.11,38.17,38.05,38.12,329800.0,27.235,27.2779,27.1921,27.2422,329800.0
2011-05-26 12:30:00,38.12,38.2,38.09,38.2,255500.0,27.2422,27.2993,27.2207,27.2993,255500.0
2011-05-26 13:00:00,38.2,38.22,38.12,38.13,596100.0,27.2993,27.3136,27.2422,27.2493,596100.0
2011-05-26 13:30:00,38.13,38.14,38.06,38.09,476100.0,27.2493,27.2565,27.1993,27.2207,476100.0
2011-05-26 14:00:00,38.09,38.11,38.06,38.07,686200.0,27.2207,27.235,27.1993,27.2064,686200.0
2011-05-26 14:30:00,38.08,38.15,38.07,38.11,378700.0,27.2136,27.2636,27.2064,27.235,378700.0
2011-05-26 15:00:00,38.1,38.11,38.02,38.07,441000.0,27.2279,27.235,27.1707,27.2064,441000.0
2011-05-26 15:30:00,38.07,38.08,37.89,37.92,2538900.0,27.2064,27.2136,27.0778,27.0992,2538900.0
2011-05-27 09:30:00,37.95,38.05,37.87,38.0,620400.0,27.1207,27.1921,27.0635,27.1564,620400.0
2011-05-27 10:00:00,37.99,38.0,37.68,37.69,637900.0,27.1493,27.1564,26.9277,26.9349,637900.0
2011-05-27 10:30:00,37.69,37.71,37.63,37.68,457300.0,26.9349,26.9492,26.892,26.9277,457300.0
2011-05-27 11:00:00,37.69,37.86,37.68,37.86,447600.0,26.9349,27.0564,26.9277,27.0564,447600.0
2011-05-27 11:30:00,37.86,37.89,37.76,37.86,356400.0,27.0564,27.0778,26.9849,27.0564,356400.0
2011-05-27 12:00:00,37.86,37.87,37.79,37.8,324000.0,27.0564,27.0635,27.0063,27.0135,324000.0
2011-05-27 12:30:00,37.8,37.92,37.78,37.91,399800.0,27.0135,27.0992,26.9992,27.0921,399800.0
2011-05-27 13:00:00,37.91,37.93,37.82,37.82,366500.0,27.0921,27.1064,27.0278,27.0278,366500.0
2011-05-27 13:30:00,37.83,37.85,37.82,37.82,172300.0,27.0349,27.0492,27.0278,27.0278,172300.0
2011-05-27 14:00:00,37.83,37.86,37.79,37.79,247900.0,27.0349,27.0564,27.0063,27.0063,247900.0
2011-05-27 14:30:00,37.8,37.82,37.71,37.79,445300.0,27.0135,27.0278,26.9492,27.0063,445300.0
2011-05-27 15:00:00,37.78,37.83,37.7,37.71,649800.0,26.9992,27.0349,26.942,26.9492,649800.0
2011-05-27 15:30:00,37.72,37.85,37.66,37.84,949500.0,26.9563,27.0492,26.9134,27.0421,949500.0
2011-05-31 09:30:00,38.14,38.19,37.88,38.1,682600.0,27.2565,27.2922,27.0707,27.2279,682600.0
2011-05-31 10:00:00,38.1,38.13,38.07,38.09,729600.0,27.2279,27.2493,27.2064,27.2207,729600.0
2011-05-31 10:30:00,38.09,38.14,38.09,38.14,451400.0,27.2207,27.2565,27.2207,27.2565,451400.0
2011-05-31 11:00:00,38.13,38.21,38.11,38.18,561100.0,27.2493,27.3065,27.235,27.2851,561100.0
2011-05-31 11:30:00,38.18,38.2,38.04,38.07,477800.0,27.2851,27.2993,27.185,27.2064,477800.0
2011-05-31 12:00:00,38.07,38.18,38.06,38.18,230000.0,27.2064,27.2851,27.1993,27.2851,230000.0
2011-05-31 12:30:00,38.17,38.25,38.15,38.24,276600.0,27.2779,27.3351,27.2636,27.3279,276600.0
2011-05-31 13:00:00,38.24,38.29,38.23,38.29,228700.0,27.3279,27.3637,27.3208,27.3637,228700.0
2011-05-31 13:30:00,38.28,38.29,38.21,38.29,210100.0,27.3565,27.3637,27.3065,27.3637,210100.0
2011-05-31 14:00:00,38.28,38.34,38.28,38.34,275400.0,27.3565,27.3994,27.3565,27.3994,275400.0
2011-05-31 14:30:00,38.34,38.38,38.31,38.37,440700.0,27.3994,27.428,27.378,27.4208,440700.0
2011-05-31 15:00:00,38.36,38.41,38.32,38.4,310600.0,27.4137,27.4494,27.3851,27.4423,310600.0
2011-05-31 15:30:00,38.39,38.5,38.34,38.47,984500.0,27.4351,27.5137,27.3994,27.4923,984500.0
2011-06-01 09:30:00,38.3,38.4,38.22,38.23,418400.0,27.3708,27.4423,27.3136,27.3208,418400.0
2011-06-01 10:00:00,38.22,38.33,38.19,38.27,467500.0,27.3136,27.3922,27.2922,27.3494,467500.0
2011-06-01 10:30:00,38.26,38.27,38.1,38.12,377500.0,27.3422,27.3494,27.2279,27.2422,377500.0
2011-06-01 11:00:00,38.13,38.21,38.1,38.21,227400.0,27.2493,27.3065,27.2279,27.3065,227400.0
2011-06-01 11:30:00,38.21,38.22,38.13,38.18,288700.0,27.3065,27.3136,27.2493,27.2851,288700.0
2011-06-01 12:00:00,38.19,38.19,38.08,38.1,367700.0,27.2922,27.2922,27.2136,27.2279,367700.0
2011-06-01 12:30:00,38.11,38.13,38.08,38.1,469700.0,27.235,27.2493,27.2136,27.2279,469700.0
2011-06-01 13:00:00,38.1,38.12,38.02,38.06,345500.0,27.2279,27.2422,27.1707,27.1993,345500.0
2011-06-01 13:30:00,38.06,38.07,38.0,38.06,274100.0,27.1993,27.2064,27.1564,27.1993,274100.0
2011-06-01 14:00:00,38.05,38.11,38.04,38.08,284100.0,27.1921,27.235,27.185,27.2136,284100.0
2011-06-01 14:30:00,38.08,38.1,38.02,38.09,454800.0,27.2136,27.2279,27.1707,27.2207,454800.0
2011-06-01 15:00:00,38.08,38.11,38.0,38.02,576200.0,27.2136,27.235,27.1564,27.1707,576200.0
2011-06-01 15:30:00,38.03,38.1,37.92,37.94,1424700.0,27.1779,27.2279,27.0992,27.1135,1424700.0
2011-06-02 09:30:00,37.96,37.96,37.45,37.53,747900.0,27.1278,27.1278,26.7634,26.8205,747900.0
2011-06-02 10:00:00,37.54,37.58,37.39,37.49,835700.0,26.8277,26.8563,26.7205,26.7919,835700.0
2011-06-02 10:30:00,37.48,37.5,37.37,37.5,444500.0,26.7848,26.7991,26.7062,26.7991,444500.0
2011-06-02 11:00:00,37.5,37.56,37.41,37.43,398400.0,26.7991,26.842,26.7348,26.7491,398400.0
2011-06-02 11:30:00,37.43,37.51,37.37,37.5,410200.0,26.7491,26.8062,26.7062,26.7991,410200.0
2011-06-02 12:00:00,37.51,37.52,37.41,37.41,193900.0,26.8062,26.8134,26.7348,26.7348,193900.0
2011-06-02 12:30:00,37.42,37.57,37.38,37.53,270400.0,26.7419,26.8491,26.7133,26.8205,270400.0
2011-06-02 13:00:00,37.54,37.6,37.52,37.59,394600.0,26.8277,26.8706,26.8134,26.8634,394600.0
2011-06-02 13:30:00,37.59,37.65,37.53,37.65,378900.0,26.8634,26.9063,26.8205,26.9063,378900.0
2011-06-02 14:00:00,37.64,37.66,37.45,37.46,516300.0,26.8991,26.9134,26.7634,26.7705,516300.0
2011-06-02 14:30:00,37.46,37.52,37.45,37.5,371100.0,26.7705,26.8134,26.7634,26.7991,371100.0
2011-06-02 15:00:00,37.5,37.56,37.48,37.54,585100.0,26.7991,26.842,26.7848,26.8277,585100.0
2011-06-02 15:30:00,37.54,37.55,37.45,37.51,834600.0,26.8277,26.8348,26.7634,26.8062,834600.0
2011-06-03 09:30:00,37.26,37.35,37.05,37.08,671500.0,26.6276,26.6919,26.4775,26.4989,671500.0
2011-06-03 10:00:00,37.1,37.25,37.09,37.25,364800.0,26.5132,26.6204,26.5061,26.6204,364800.0
2011-06-03 10:30:00,37.24,37.31,37.18,37.23,360600.0,26.6133,26.6633,26.5704,26.6061,360600.0
2011-06-03 11:00:00,37.23,37.3,37.14,37.17,325200.0,26.6061,26.6562,26.5418,26.5633,325200.0
2011-06-03 11:30:00,37.18,37.23,37.11,37.16,667200.0,26.5704,26.6061,26.5204,26.5561,667200.0
2011-06-03 12:00:00,37.16,37.19,37.13,37.18,276200.0,26.5561,26.5776,26.5347,26.5704,276200.0
2011-06-03 12:30:00,37.18,37.25,37.15,37.2,418600.0,26.5704,26.6204,26.549,26.5847,418600.0
2011-06-03 13:00:00,37.2,37.21,37.16,37.19,253500.0,26.5847,26.5918,26.5561,26.5776,253500.0
2011-06-03 13:30:00,37.19,37.25,37.17,37.17,437200.0,26.5776,26.6204,26.5633,26.5633,437200.0
2011-06-03 14:00:00,37.18,37.22,37.15,37.18,395500.0,26.5704,26.599,26.549,26.5704,395500.0
2011-06-03 14:30:00,37.18,37.19,37.11,37.11,333200.0,26.5704,26.5776,26.5204,26.5204,333200.0
2011-06-03 15:00:00,37.11,37.13,37.07,37.1,506900.0,26.5204,26.5347,26.4918,26.5132,506900.0
2011-06-03 15:30:00,37.1,37.2,37.01,37.06,1458500.0,26.5132,26.5847,26.4489,26.4847,1458500.0
2011-06-06 09:30:00,37.05,37.14,36.96,37.12,411700.0,26.4775,26.5418,26.4132,26.5275,411700.0
2011-06-06 10:00:00,37.12,37.19,37.11,37.15,402600.0,26.5275,26.5776,26.5204,26.549,402600.0
2011-06-06 10:30:00,37.15,37.18,37.12,37.14,416000.0,26.549,26.5704,26.5275,26.5418,416000.0
2011-06-06 11:00:00,37.13,37.16,37.09,37.1,766300.0,26.5347,26.5561,26.5061,26.5132,766300.0
2011-06-06 11:30:00,37.11,37.18,37.08,37.16,361900.0,26.5204,26.5704,26.4989,26.5561,361900.0
2011-06-06 12:00:00,37.15,37.18,37.12,37.17,310800.0,26.549,26.5704,26.5275,26.5633,310800.0
2011-06-06 12:30:00,37.17,37.19,37.14,37.17,420700.0,26.5633,26.5776,26.5418,26.5633,420700.0
2011-06-06 13:00:00,37.16,37.23,37.16,37.21,434000.0,26.5561,26.6061,26.5561,26.5918,434000.0
2011-06-06 13:30:00,37.22,37.24,37.15,37.16,599300.0,26.599,26.6133,26.549,26.5561,599300.0
2011-06-06 14:00:00,37.16,37.19,37.15,37.16,327600.0,26.5561,26.5776,26.549,26.5561,327600.0
2011-06-06 14:30:00,37.15,37.2,37.1,37.14,549100.0,26.549,26.5847,26.5132,26.5418,549100.0
2011-06-06 15:00:00,37.13,37.14,37.05,37.13,490400.0,26.5347,26.5418,26.4775,26.5347,490400.0
2011-06-06 15:30:00,37.12,37.24,37.12,37.13,820200.0,26.5275,26.6133,26.5275,26.5347,820200.0
2011-06-07 09:30:00,37.37,37.59,37.28,37.56,599400.0,26.7062,26.8634,26.6419,26.842,599400.0
2011-06-07 10:00:00,37.55,37.61,37.51,37.59,795500.0,26.8348,26.8777,26.8062,26.8634,795500.0
2011-06-07 10:30:00,37.59,37.71,37.55,37.55,372700.0,26.8634,26.9492,26.8348,26.8348,372700.0
2011-06-07 11:00:00,37.55,37.55,37.42,37.45,327200.0,26.8348,26.8348,26.7419,26.7634,327200.0
2011-06-07 11:30:00,37.44,37.54,37.33,37.54,417200.0,26.7562,26.8277,26.6776,26.8277,417200.0
2011-06-07 12:00:00,37.54,37.61,37.52,37.56,280400.0,26.8277,26.8777,26.8134,26.842,280400.0
2011-06-07 12:30:00,37.56,37.6,37.51,37.57,208400.0,26.842,26.8706,26.8062,26.8491,208400.0
2011-06-07 13:00:00,37.57,37.59,37.52,37.54,229200.0,26.8491,26.8634,26.8134,26.8277,229200.0
2011-06-07 13:30:00,37.54,37.57,37.47,37.49,246900.0,26.8277,26.8491,26.7777,26.7919,246900.0
2011-06-07 14:00:00,37.49,37.58,37.49,37.57,237100.0,26.7919,26.8563,26.7919,26.8491,237100.0
2011-06-07 14:30:00,37.56,37.56,37.47,37.51,216300.0,26.842,26.842,26.7777,26.8062,216300.0
2011-06-07 15:00:00,37.51,37.55,37.45,37.47,443100.0,26.8062,26.8348,26.7634,26.7777,443100.0
2011-06-07 15:30:00,37.47,37.48,37.24,37.29,1134400.0,26.7777,26.7848,26.6133,26.649,1134400.0
2011-06-08 09:30:00,37.21,37.35,37.12,37.2,503700.0,26.5918,26.6919,26.5275,26.5847,503700.0
2011-06-08 10:00:00,37.2,37.29,37.19,37.25,505500.0,26.5847,26.649,26.5776,26.6204,505500.0
2011-06-08 10:30:00,37.25,37.32,37.22,37.23,427900.0,26.6204,26.6705,26.599,26.6061,427900.0
2011-06-08 11:00:00,37.24,37.35,37.19,37.21,276000.0,26.6133,26.6919,26.5776,26.5918,276000.0
2011-06-08 11:30:00,37.21,37.3,37.2,37.3,270400.0,26.5918,26.6562,26.5847,26.6562,270400.0
2011-06-08 12:00:00,37.3,37.31,37.18,37.23,260700.0,26.6562,26.6633,26.5704,26.6061,260700.0
2011-06-08 12:30:00,37.23,37.29,37.18,37.27,225600.0,26.6061,26.649,26.5704,26.6347,225600.0
2011-06-08 13:00:00,37.27,37.33,37.26,37.31,187100.0,26.6347,26.6776,26.6276,26.6633,187100.0
2011-06-08 13:30:00,37.31,37.31,37.21,37.26,303300.0,26.6633,26.6633,26.5918,26.6276,303300.0
2011-06-08 14:00:00,37.25,37.3,37.19,37.21,445600.0,26.6204,26.6562,26.5776,26.5918,445600.0
2011-06-08 14:30:00,37.22,37.38,37.22,37.3,372000.0,26.599,26.7133,26.599,26.6562,372000.0
2011-06-08 15:00:00,37.3,37.34,37.21,37.24,402600.0,26.6562,26.6848,26.5918,26.6133,402600.0
2011-06-08 15:30:00,37.24,37.3,37.19,37.24,992800.0,26.6133,26.6562,26.5776,26.6133,992800.0
2011-06-09 09:30:00,37.25,37.53,37.22,37.49,363900.0,26.6204,26.8205,26.599,26.7919,363900.0
2011-06-09 10:00:00,37.49,37.63,37.48,37.59,308400.0,26.7919,26.892,26.7848,26.8634,308400.0
2011-06-09 10:30:00,37.59,37.74,37.59,37.72,372100.0,26.8634,26.9706,26.8634,26.9563,372100.0
2011-06-09 11:00:00,37.71,37.73,37.61,37.69,545100.0,26.9492,26.9635,26.8777,26.9349,545100.0
2011-06-09 11:30:00,37.69,37.8,37.64,37.79,252100.0,26.9349,27.0135,26.8991,27.0063,252100.0
2011-06-09 12:00:00,37.79,37.82,37.73,37.8,259100.0,27.0063,27.0278,26.9635,27.0135,259100.0
2011-06-09 12:30:00,37.8,37.82,37.75,37.75,240600.0,27.0135,27.0278,26.9778,26.9778,240600.0
2011-06-09 13:00:00,37.76,37.8,37.75,37.8,230200.0,26.9849,27.0135,26.9778,27.0135,230200.0
2011-06-09 13:30:00,37.79,37.82,37.76,37.81,362600.0,27.0063,27.0278,26.9849,27.0206,362600.0
2011-06-09 14:00:00,37.8,37.85,37.8,37.84,418000.0,27.0135,27.0492,27.0135,27.0421,418000.0
2011-06-09 14:30:00,37.83,37.84,37.79,37.83,286800.0,27.0349,27.0421,27.0063,27.0349,286800.0
2011-06-09 15:00:00,37.84,37.86,37.79,37.84,776300.0,27.0421,27.0564,27.0063,27.0421,776300.0
2011-06-09 15:30:00,37.83,37.85,37.7,37.73,1300600.0,27.0349,27.0492,26.942,26.9635,1300600.0
2011-06-10 09:30:00,37.71,37.79,37.37,37.41,618000.0,26.9492,27.0063,26.7062,26.7348,618000.0
2011-06-10 10:00:00,37.41,37.44,37.3,37.34,412100.0,26.7348,26.7562,26.6562,26.6848,412100.0
2011-06-10 10:30:00,37.34,37.39,37.24,37.33,438800.0,26.6848,26.7205,26.6133,26.6776,438800.0
2011-06-10 11:00:00,37.32,37.42,37.26,37.37,451900.0,26.6705,26.7419,26.6276,26.7062,451900.0
2011-06-10 11:30:00,37.37,37.42,37.31,37.41,494500.0,26.7062,26.7419,26.6633,26.7348,494500.0
2011-06-10 12:00:00,37.4,37.48,37.38,37.47,326400.0,26.7276,26.7848,26.7133,26.7777,326400.0
2011-06-10 12:30:00,37.47,37.49,37.43,37.45,248300.0,26.7777,26.7919,26.7491,26.7634,248300.0
2011-06-10 13:00:00,37.45,37.46,37.31,37.34,358700.0,26.7634,26.7705,26.6633,26.6848,358700.0
2011-06-10 13:30:00,37.34,37.34,37.22,37.23,428600.0,26.6848,26.6848,26.599,26.6061,428600.0
2011-06-10 14:00:00,37.23,37.31,37.21,37.23,823100.0,26.6061,26.6633,26.5918,26.6061,823100.0
2011-06-10 14:30:00,37.23,37.25,37.17,37.24,459900.0,26.6061,26.6204,26.5633,26.6133,459900.0
2011-06-10 15:00:00,37.24,37.24,37.12,37.14,537500.0,26.6133,26.6133,26.5275,26.5418,537500.0
2011-06-10 15:30:00,37.14,37.16,37.04,37.04,1028600.0,26.5418,26.5561,26.4704,26.4704,1028600.0
2011-06-13 09:30:00,37.16,37.31,37.16,37.22,365600.0,26.5561,26.6633,26.5561,26.599,365600.0
2011-06-13 10:00:00,37.22,37.25,37.13,37.16,401900.0,26.599,26.6204,26.5347,26.5561,401900.0
2011-06-13 10:30:00,37.16,37.2,37.11,37.2,338900.0,26.5561,26.5847,26.5204,26.5847,338900.0
2011-06-13 11:00:00,37.19,37.2,37.09,37.17,323700.0,26.5776,26.5847,26.5061,26.5633,323700.0
2011-06-13 11:30:00,37.17,37.2,37.16,37.17,290700.0,26.5633,26.5847,26.5561,26.5633,290700.0
2011-06-13 12:00:00,37.18,37.22,37.16,37.19,334400.0,26.5704,26.599,26.5561,26.5776,334400.0
2011-06-13 12:30:00,37.18,37.23,37.18,37.2,353800.0,26.5704,26.6061,26.5704,26.5847,353800.0
2011-06-13 13:00:00,37.21,37.21,37.13,37.19,352800.0,26.5918,26.5918,26.5347,26.5776,352800.0
2011-06-13 13:30:00,37.18,37.32,37.18,37.31,611600.0,26.5704,26.6705,26.5704,26.6633,611600.0
2011-06-13 14:00:00,37.31,37.34,37.28,37.3,468600.0,26.6633,26.6848,26.6419,26.6562,468600.0
2011-06-13 14:30:00,37.29,37.39,37.29,37.31,403900.0,26.649,26.7205,26.649,26.6633,403900.0
2011-06-13 15:00:00,37.3,37.34,37.25,37.29,573300.0,26.6562,26.6848,26.6204,26.649,573300.0
2011-06-13 15:30:00,37.28,37.28,37.18,37.21,1122300.0,26.6419,26.6419,26.5704,26.5918,1122300.0
2011-06-14 09:30:00,37.39,37.45,37.34,37.37,397500.0,26.7205,26.7634,26.6848,26.7062,397500.0
2011-06-14 10:00:00,37.37,37.47,37.32,37.46,390000.0,26.7062,26.7777,26.6705,26.7705,390000.0
2011-06-14 10:30:00,37.46,37.64,37.46,37.63,623400.0,26.7705,26.8991,26.7705,26.892,623400.0
2011-06-14 11:00:00,37.62,37.65,37.55,37.59,340200.0,26.8849,26.9063,26.8348,26.8634,340200.0
2011-06-14 11:30:00,37.59,37.59,37.51,37.53,197700.0,26.8634,26.8634,26.8062,26.8205,197700.0
2011-06-14 12:00:00,37.52,37.58,37.51,37.55,168900.0,26.8134,26.8563,26.8062,26.8348,168900.0
2011-06-14 12:30:00,37.55,37.68,37.54,37.65,221800.0,26.8348,26.9277,26.8277,26.9063,221800.0
2011-06-14 13:00:00,37.65,37.76,37.62,37.73,335800.0,26.9063,26.9849,26.8849,26.9635,335800.0
2011-06-14 13:30:00,37.73,37.77,37.69,37.7,338300.0,26.9635,26.992,26.9349,26.942,338300.0
2011-06-14 14:00:00,37.7,37.73,37.61,37.73,807400.0,26.942,26.9635,26.8777,26.9635,807400.0
2011-06-14 14:30:00,37.73,37.75,37.66,37.74,272300.0,26.9635,26.9778,26.9134,26.9706,272300.0
2011-06-14 15:00:00,37.74,37.75,37.67,37.75,544900.0,26.9706,26.9778,26.9206,26.9778,544900.0
2011-06-14 15:30:00,37.74,37.75,37.55,37.6,1072800.0,26.9706,26.9778,26.8348,26.8706,1072800.0
2011-06-15 09:30:00,37.47,37.66,37.28,37.61,601000.0,26.7777,26.9134,26.6419,26.8777,601000.0
2011-06-15 10:00:00,37.61,37.74,37.55,37.56,589300.0,26.8777,26.9706,26.8348,26.842,589300.0
2011-06-15 10:30:00,37.56,37.61,37.51,37.52,324100.0,26.842,26.8777,26.8062,26.8134,324100.0
2011-06-15 11:00:00,37.53,37.56,37.46,37.53,285600.0,26.8205,26.842,26.7705,26.8205,285600.0
2011-06-15 11:30:00,37.53,37.55,37.31,37.44,473800.0,26.8205,26.8348,26.6633,26.7562,473800.0
2011-06-15 12:00:00,37.44,37.49,37.19,37.29,405600.0,26.7562,26.7919,26.5776,26.649,405600.0
2011-06-15 12:30:00,37.29,37.32,37.22,37.28,490000.0,26.649,26.6705,26.599,26.6419,490000.0
2011-06-15 13:00:00,37.29,37.3,37.17,37.22,265300.0,26.649,26.6562,26.5633,26.599,265300.0
2011-06-15 13:30:00,37.23,37.29,37.16,37.27,305300.0,26.6061,26.649,26.5561,26.6347,305300.0
2011-06-15 14:00:00,37.27,37.33,37.2,37.21,260900.0,26.6347,26.6776,26.5847,26.5918,260900.0
2011-06-15 14:30:00,37.2,37.31,37.19,37.25,372400.0,26.5847,26.6633,26.5776,26.6204,372400.0
2011-06-15 15:00:00,37.25,37.31,37.14,37.25,597200.0,26.6204,26.6633,26.5418,26.6204,597200.0
2011-06-15 15:30:00,37.25,37.29,37.18,37.18,917800.0,26.6204,26.649,26.5704,26.5704,917800.0
2011-06-16 09:30:00,37.08,37.14,37.0,37.08,774900.0,26.4989,26.5418,26.4418,26.4989,774900.0
2011-06-16 10:00:00,37.07,37.2,37.0,37.12,458300.0,26.4918,26.5847,26.4418,26.5275,458300.0
2011-06-16 10:30:00,37.12,37.22,37.12,37.21,280200.0,26.5275,26.599,26.5275,26.5918,280200.0
2011-06-16 11:00:00,37.2,37.29,37.14,37.27,521700.0,26.5847,26.649,26.5418,26.6347,521700.0
2011-06-16 11:30:00,37.27,37.29,37.15,37.15,238100.0,26.6347,26.649,26.549,26.549,238100.0
2011-06-16 12:00:00,37.15,37.27,37.15,37.23,235800.0,26.549,26.6347,26.549,26.6061,235800.0
2011-06-16 12:30:00,37.24,37.25,37.17,37.18,199700.0,26.6133,26.6204,26.5633,26.5704,199700.0
2011-06-16 13:00:00,37.17,37.22,37.16,37.17,189600.0,26.5633,26.599,26.5561,26.5633,189600.0
2011-06-16 13:30:00,37.18,37.19,37.08,37.09,357300.0,26.5704,26.5776,26.4989,26.5061,357300.0
2011-06-16 14:00:00,37.09,37.23,37.08,37.19,459100.0,26.5061,26.6061,26.4989,26.5776,459100.0
2011-06-16 14:30:00,37.2,37.27,37.15,37.21,450700.0,26.5847,26.6347,26.549,26.5918,450700.0
2011-06-16 15:00:00,37.21,37.25,37.17,37.17,283700.0,26.5918,26.6204,26.5633,26.5633,283700.0
2011-06-16 15:30:00,37.17,37.25,37.16,37.24,924100.0,26.5633,26.6204,26.5561,26.6133,924100.0
2011-06-17 09:30:00,37.42,37.71,37.4,37.64,1459600.0,26.7419,26.9492,26.7276,26.8991,1459600.0
2011-06-17 10:00:00,37.64,37.74,37.55,37.62,433200.0,26.8991,26.9706,26.8348,26.8849,433200.0
2011-06-17 10:30:00,37.63,37.75,37.56,37.72,300300.0,26.892,26.9778,26.842,26.9563,300300.0
2011-06-17 11:00:00,37.72,37.73,37.62,37.72,330100.0,26.9563,26.9635,26.8849,26.9563,330100.0
2011-06-17 11:30:00,37.72,37.73,37.54,37.56,292500.0,26.9563,26.9635,26.8277,26.842,292500.0
2011-06-17 12:00:00,37.57,37.57,37.41,37.42,308200.0,26.8491,26.8491,26.7348,26.7419,308200.0
2011-06-17 12:30:00,37.43,37.49,37.38,37.48,213900.0,26.7491,26.7919,26.7133,26.7848,213900.0
2011-06-17 13:00:00,37.47,37.47,37.4,37.42,283600.0,26.7777,26.7777,26.7276,26.7419,283600.0
2011-06-17 13:30:00,37.42,37.45,37.37,37.39,418900.0,26.7419,26.7634,26.7062,26.7205,418900.0
2011-06-17 14:00:00,37.39,37.44,37.39,37.41,462300.0,26.7205,26.7562,26.7205,26.7348,462300.0
2011-06-17 14:30:00,37.42,37.42,37.38,37.39,369900.0,26.7419,26.7419,26.7133,26.7205,369900.0
2011-06-17 15:00:00,37.39,37.41,37.25,37.34,540200.0,26.7205,26.7348,26.6204,26.6848,540200.0
2011-06-17 15:30:00,37.34,37.41,37.33,37.34,836800.0,26.6848,26.7348,26.6776,26.6848,836800.0
2011-06-20 09:30:00,37.4,37.4,37.27,37.34,401000.0,26.7276,26.7276,26.6347,26.6848,401000.0
2011-06-20 10:00:00,37.35,37.37,37.29,37.3,541300.0,26.6919,26.7062,26.649,26.6562,541300.0
2011-06-20 10:30:00,37.31,37.42,37.3,37.36,825800.0,26.6633,26.7419,26.6562,26.699,825800.0
2011-06-20 11:00:00,37.36,37.41,37.34,37.39,680900.0,26.699,26.7348,26.6848,26.7205,680900.0
2011-06-20 11:30:00,37.4,37.4,37.34,37.36,483700.0,26.7276,26.7276,26.6848,26.699,483700.0
2011-06-20 12:00:00,37.36,37.38,37.32,37.35,342700.0,26.699,26.7133,26.6705,26.6919,342700.0
2011-06-20 12:30:00,37.36,37.4,37.32,37.35,397300.0,26.699,26.7276,26.6705,26.6919,397300.0
2011-06-20 13:00:00,37.34,37.42,37.32,37.39,383600.0,26.6848,26.7419,26.6705,26.7205,383600.0
2011-06-20 13:30:00,37.4,37.46,37.38,37.4,206200.0,26.7276,26.7705,26.7133,26.7276,206200.0
2011-06-20 14:00:00,37.4,37.49,37.4,37.43,185700.0,26.7276,26.7919,26.7276,26.7491,185700.0
2011-06-20 14:30:00,37.44,37.46,37.42,37.43,375000.0,26.7562,26.7705,26.7419,26.7491,375000.0
2011-06-20 15:00:00,37.44,37.46,37.37,37.44,394600.0,26.7562,26.7705,26.7062,26.7562,394600.0
2011-06-20 15:30:00,37.44,37.58,37.43,37.56,805600.0,26.7562,26.8563,26.7491,26.842,805600.0
2011-06-21 09:30:00,37.65,37.81,37.6,37.8,507600.0,26.9063,27.0206,26.8706,27.0135,507600.0
2011-06-21 10:00:00,37.8,37.85,37.75,37.8,369000.0,27.0135,27.0492,26.9778,27.0135,369000.0
2011-06-21 10:30:00,37.8,37.86,37.75,37.79,255400.0,27.0135,27.0564,26.9778,27.0063,255400.0
2011-06-21 11:00:00,37.79,37.85,37.69,37.82,236500.0,27.0063,27.0492,26.9349,27.0278,236500.0
2011-06-21 11:30:00,37.82,37.88,37.81,37.84,192800.0,27.0278,27.0707,27.0206,27.0421,192800.0
2011-06-21 12:00:00,37.84,37.9,37.84,37.88,145000.0,27.0421,27.085,27.0421,27.0707,145000.0
2011-06-21 12:30:00,37.87,37.89,37.84,37.86,174800.0,27.0635,27.0778,27.0421,27.0564,174800.0
2011-06-21 13:00:00,37.86,37.86,37.79,37.82,153000.0,27.0564,27.0564,27.0063,27.0278,153000.0
2011-06-21 13:30:00,37.81,37.82,37.78,37.81,181000.0,27.0206,27.0278,26.9992,27.0206,181000.0
2011-06-21 14:00:00,37.81,37.85,37.79,37.84,157500.0,27.0206,27.0492,27.0063,27.0421,157500.0
2011-06-21 14:30:00,37.84,37.9,37.81,37.86,340000.0,27.0421,27.085,27.0206,27.0564,340000.0
2011-06-21 15:00:00,37.87,37.87,37.79,37.8,295400.0,27.0635,27.0635,27.0063,27.0135,295400.0
2011-06-21 15:30:00,37.8,37.8,37.73,37.76,888100.0,27.0135,27.0135,26.9635,26.9849,888100.0
2011-06-22 09:30:00,37.61,37.86,37.61,37.76,290900.0,26.8777,27.0564,26.8777,26.9849,290900.0
2011-06-22 10:00:00,37.76,37.84,37.7,37.71,354400.0,26.9849,27.0421,26.942,26.9492,354400.0
2011-06-22 10:30:00,37.71,37.82,37.68,37.78,356600.0,26.9492,27.0278,26.9277,26.9992,356600.0
2011-06-22 11:00:00,37.79,37.87,37.77,37.84,266100.0,27.0063,27.0635,26.992,27.0421,266100.0
2011-06-22 11:30:00,37.83,37.84,37.75,37.76,183200.0,27.0349,27.0421,26.9778,26.9849,183200.0
2011-06-22 12:00:00,37.77,37.82,37.71,37.81,262900.0,26.992,27.0278,26.9492,27.0206,262900.0
2011-06-22 12:30:00,37.81,37.82,37.72,37.81,334000.0,27.0206,27.0278,26.9563,27.0206,334000.0
2011-06-22 13:00:00,37.82,37.85,37.78,37.83,299200.0,27.0278,27.0492,26.9992,27.0349,299200.0
2011-06-22 13:30:00,37.83,37.87,37.81,37.82,229600.0,27.0349,27.0635,27.0206,27.0278,229600.0
2011-06-22 14:00:00,37.81,37.86,37.77,37.81,287400.0,27.0206,27.0564,26.992,27.0206,287400.0
2011-06-22 14:30:00,37.8,37.86,37.79,37.82,429500.0,27.0135,27.0564,27.0063,27.0278,429500.0
2011-06-22 15:00:00,37.83,37.86,37.79,37.8,444300.0,27.0349,27.0564,27.0063,27.0135,444300.0
2011-06-22 15:30:00,37.81,37.81,37.68,37.69,1094800.0,27.0206,27.0206,26.9277,26.9349,1094800.0
2011-06-23 09:30:00,37.5,37.61,37.04,37.1,1144500.0,26.7991,26.8777,26.4704,26.5132,1144500.0
2011-06-23 10:00:00,37.1,37.13,36.8,36.88,987600.0,26.5132,26.5347,26.2988,26.356,987600.0
2011-06-23 10:30:00,36.87,36.93,36.82,36.91,560800.0,26.3489,26.3917,26.3131,26.3775,560800.0
2011-06-23 11:00:00,36.9,36.98,36.83,36.89,410500.0,26.3703,26.4275,26.3203,26.3632,410500.0
2011-06-23 11:30:00,36.89,36.99,36.83,36.92,450300.0,26.3632,26.4346,26.3203,26.3846,450300.0
2011-06-23 12:00:00,36.92,36.98,36.91,36.92,396000.0,26.3846,26.4275,26.3775,26.3846,396000.0
2011-06-23 12:30:00,36.91,37.04,36.91,37.04,272400.0,26.3775,26.4704,26.3775,26.4704,272400.0
2011-06-23 13:00:00,37.04,37.08,36.99,36.99,371200.0,26.4704,26.4989,26.4346,26.4346,371200.0
2011-06-23 13:30:00,37.0,37.05,36.99,37.0,439100.0,26.4418,26.4775,26.4346,26.4418,439100.0
2011-06-23 14:00:00,37.0,37.01,36.9,36.91,414600.0,26.4418,26.4489,26.3703,26.3775,414600.0
2011-06-23 14:30:00,36.92,37.12,36.85,37.11,545200.0,26.3846,26.5275,26.3346,26.5204,545200.0
2011-06-23 15:00:00,37.12,37.23,37.0,37.13,766600.0,26.5275,26.6061,26.4418,26.5347,766600.0
2011-06-23 15:30:00,37.13,37.19,36.99,37.18,1097100.0,26.5347,26.5776,26.4346,26.5704,1097100.0
2011-06-24 09:30:00,37.26,37.26,36.91,36.96,462600.0,26.6276,26.6276,26.3775,26.4132,462600.0
2011-06-24 10:00:00,36.97,37.0,36.87,36.88,350500.0,26.4203,26.4418,26.3489,26.356,350500.0
2011-06-24 10:30:00,36.88,36.96,36.85,36.96,275100.0,26.356,26.4132,26.3346,26.4132,275100.0
2011-06-24 11:00:00,36.95,37.0,36.89,36.94,303000.0,26.406,26.4418,26.3632,26.3989,303000.0
2011-06-24 11:30:00,36.93,36.96,36.89,36.9,260600.0,26.3917,26.4132,26.3632,26.3703,260600.0
2011-06-24 12:00:00,36.89,36.95,36.86,36.94,236300.0,26.3632,26.406,26.3417,26.3989,236300.0
2011-06-24 12:30:00,36.95,36.98,36.92,36.93,296400.0,26.406,26.4275,26.3846,26.3917,296400.0
2011-06-24 13:00:00,36.93,36.94,36.88,36.9,235500.0,26.3917,26.3989,26.356,26.3703,235500.0
2011-06-24 13:30:00,36.9,36.96,36.88,36.94,222100.0,26.3703,26.4132,26.356,26.3989,222100.0
2011-06-24 14:00:00,36.95,36.96,36.86,36.89,247200.0,26.406,26.4132,26.3417,26.3632,247200.0
2011-06-24 14:30:00,36.88,36.94,36.84,36.86,224700.0,26.356,26.3989,26.3274,26.3417,224700.0
2011-06-24 15:00:00,36.87,36.89,36.81,36.81,537200.0,26.3489,26.3632,26.306,26.306,537200.0
2011-06-24 15:30:00,36.82,36.85,36.69,36.79,1300900.0,26.3131,26.3346,26.2202,26.2917,1300900.0
2011-06-27 09:30:00,36.87,36.88,36.6,36.74,321700.0,26.3489,26.356,26.1559,26.256,321700.0
2011-06-27 10:00:00,36.74,36.87,36.71,36.85,262200.0,26.256,26.3489,26.2345,26.3346,262200.0
2011-06-27 10:30:00,36.84,36.9,36.78,36.86,217600.0,26.3274,26.3703,26.2846,26.3417,217600.0
2011-06-27 11:00:00,36.86,36.9,36.77,36.79,212600.0,26.3417,26.3703,26.2774,26.2917,212600.0
2011-06-27 11:30:00,36.79,36.88,36.78,36.85,225200.0,26.2917,26.356,26.2846,26.3346,225200.0
2011-06-27 12:00:00,36.86,36.88,36.83,36.84,182200.0,26.3417,26.356,26.3203,26.3274,182200.0
2011-06-27 12:30:00,36.85,36.85,36.79,36.83,222800.0,26.3346,26.3346,26.2917,26.3203,222800.0
2011-06-27 13:00:00,36.83,36.86,36.82,36.84,160900.0,26.3203,26.3417,26.3131,26.3274,160900.0
2011-06-27 13:30:00,36.84,36.93,36.82,36.92,276000.0,26.3274,26.3917,26.3131,26.3846,276000.0
2011-06-27 14:00:00,36.92,37.02,36.92,36.96,422000.0,26.3846,26.4561,26.3846,26.4132,422000.0
2011-06-27 14:30:00,36.96,36.96,36.9,36.93,162500.0,26.4132,26.4132,26.3703,26.3917,162500.0
2011-06-27 15:00:00,36.92,36.93,36.87,36.89,245300.0,26.3846,26.3917,26.3489,26.3632,245300.0
2011-06-27 15:30:00,36.88,36.89,36.79,36.81,940300.0,26.356,26.3632,26.2917,26.306,940300.0
2011-06-28 09:30:00,36.98,37.08,36.87,37.03,437500.0,26.4275,26.4989,26.3489,26.4632,437500.0
2011-06-28 10:00:00,37.03,37.15,37.01,37.15,471800.0,26.4632,26.549,26.4489,26.549,471800.0
2011-06-28 10:30:00,37.15,37.23,37.15,37.21,328200.0,26.549,26.6061,26.549,26.5918,328200.0
2011-06-28 11:00:00,37.2,37.33,37.16,37.27,897300.0,26.5847,26.6776,26.5561,26.6347,897300.0
2011-06-28 11:30:00,37.27,37.29,37.22,37.27,635000.0,26.6347,26.649,26.599,26.6347,635000.0
2011-06-28 12:00:00,37.27,37.36,37.25,37.32,205400.0,26.6347,26.699,26.6204,26.6705,205400.0
2011-06-28 12:30:00,37.32,37.36,37.26,37.28,166500.0,26.6705,26.699,26.6276,26.6419,166500.0
2011-06-28 13:00:00,37.28,37.33,37.25,37.29,189600.0,26.6419,26.6776,26.6204,26.649,189600.0
2011-06-28 13:30:00,37.29,37.3,37.25,37.3,106000.0,26.649,26.6562,26.6204,26.6562,106000.0
2011-06-28 14:00:00,37.29,37.3,37.27,37.29,185200.0,26.649,26.6562,26.6347,26.649,185200.0
2011-06-28 14:30:00,37.29,37.36,37.29,37.32,408200.0,26.649,26.699,26.649,26.6705,408200.0
2011-06-28 15:00:00,37.33,37.34,37.28,37.3,582500.0,26.6776,26.6848,26.6419,26.6562,582500.0
2011-06-28 15:30:00,37.31,37.35,37.29,37.34,797000.0,26.6633,26.6919,26.649,26.6848,797000.0
2011-06-29 09:30:00,37.53,37.53,37.35,37.38,628100.0,26.8205,26.8205,26.6919,26.7133,628100.0
2011-06-29 10:00:00,37.38,37.43,37.24,37.25,507900.0,26.7133,26.7491,26.6133,26.6204,507900.0
2011-06-29 10:30:00,37.25,37.3,37.23,37.25,506400.0,26.6204,26.6562,26.6061,26.6204,506400.0
2011-06-29 11:00:00,37.26,37.26,37.19,37.23,495200.0,26.6276,26.6276,26.5776,26.6061,495200.0
2011-06-29 11:30:00,37.23,37.26,37.19,37.23,233300.0,26.6061,26.6276,26.5776,26.6061,233300.0
2011-06-29 12:00:00,37.24,37.27,37.18,37.22,199500.0,26.6133,26.6347,26.5704,26.599,199500.0
2011-06-29 12:30:00,37.22,37.25,37.2,37.21,196200.0,26.599,26.6204,26.5847,26.5918,196200.0
2011-06-29 13:00:00,37.21,37.27,37.2,37.22,284500.0,26.5918,26.6347,26.5847,26.599,284500.0
2011-06-29 13:30:00,37.22,37.23,37.15,37.16,232400.0,26.599,26.6061,26.549,26.5561,232400.0
2011-06-29 14:00:00,37.16,37.19,37.14,37.17,347600.0,26.5561,26.5776,26.5418,26.5633,347600.0
2011-06-29 14:30:00,37.17,37.3,37.16,37.3,314600.0,26.5633,26.6562,26.5561,26.6562,314600.0
2011-06-29 15:00:00,37.3,37.39,37.3,37.35,371800.0,26.6562,26.7205,26.6562,26.6919,371800.0
2011-06-29 15:30:00,37.35,37.36,37.26,37.29,904900.0,26.6919,26.699,26.6276,26.649,904900.0
2011-06-30 09:30:00,37.46,37.59,37.34,37.41,1077100.0,26.7705,26.8634,26.6848,26.7348,1077100.0
2011-06-30 10:00:00,37.41,37.5,37.3,37.31,730400.0,26.7348,26.7991,26.6562,26.6633,730400.0
2011-06-30 10:30:00,37.3,37.31,37.18,37.25,742700.0,26.6562,26.6633,26.5704,26.6204,742700.0
2011-06-30 11:00:00,37.24,37.4,37.24,37.39,567100.0,26.6133,26.7276,26.6133,26.7205,567100.0
2011-06-30 11:30:00,37.39,37.47,37.37,37.43,393000.0,26.7205,26.7777,26.7062,26.7491,393000.0
2011-06-30 12:00:00,37.43,37.46,37.35,37.45,200700.0,26.7491,26.7705,26.6919,26.7634,200700.0
2011-06-30 12:30:00,37.45,37.52,37.43,37.5,380900.0,26.7634,26.8134,26.7491,26.7991,380900.0
2011-06-30 13:00:00,37.51,37.55,37.5,37.52,331300.0,26.8062,26.8348,26.7991,26.8134,331300.0
2011-06-30 13:30:00,37.53,37.54,37.5,37.52,142300.0,26.8205,26.8277,26.7991,26.8134,142300.0
2011-06-30 14:00:00,37.52,37.56,37.52,37.53,200900.0,26.8134,26.842,26.8134,26.8205,200900.0
2011-06-30 14:30:00,37.53,37.59,37.47,37.48,361800.0,26.8205,26.8634,26.7777,26.7848,361800.0
2011-06-30 15:00:00,37.48,37.51,37.43,37.51,342500.0,26.7848,26.8062,26.7491,26.8062,342500.0
2011-06-30 15:30:00,37.51,37.6,37.51,37.52,751400.0,26.8062,26.8706,26.8062,26.8134,751400.0
2011-07-01 09:30:00,37.48,37.48,37.27,37.39,665800.0,26.7848,26.7848,26.6347,26.7205,665800.0
2011-07-01 10:00:00,37.39,37.58,37.27,37.41,1370100.0,26.7205,26.8563,26.6347,26.7348,1370100.0
2011-07-01 10:30:00,37.41,37.53,37.41,37.46,473100.0,26.7348,26.8205,26.7348,26.7705,473100.0
2011-07-01 11:00:00,37.46,37.47,37.38,37.39,259900.0,26.7705,26.7777,26.7133,26.7205,259900.0
2011-07-01 11:30:00,37.39,37.52,37.31,37.51,439400.0,26.7205,26.8134,26.6633,26.8062,439400.0
2011-07-01 12:00:00,37.52,37.56,37.45,37.56,456800.0,26.8134,26.842,26.7634,26.842,456800.0
2011-07-01 12:30:00,37.56,37.58,37.5,37.58,356500.0,26.842,26.8563,26.7991,26.8563,356500.0
2011-07-01 13:00:00,37.57,37.68,37.54,37.55,494000.0,26.8491,26.9277,26.8277,26.8348,494000.0
2011-07-01 13:30:00,37.55,37.56,37.47,37.47,364300.0,26.8348,26.842,26.7777,26.7777,364300.0
2011-07-01 14:00:00,37.47,37.56,37.45,37.47,750500.0,26.7777,26.842,26.7634,26.7777,750500.0
2011-07-01 14:30:00,37.47,37.57,37.46,37.55,208800.0,26.7777,26.8491,26.7705,26.8348,208800.0
2011-07-01 15:00:00,37.55,37.59,37.55,37.58,318100.0,26.8348,26.8634,26.8348,26.8563,318100.0
2011-07-01 15:30:00,37.57,37.68,37.56,37.66,1147000.0,26.8491,26.9277,26.842,26.9134,1147000.0
2011-07-05 09:30:00,37.69,37.7,37.43,37.45,467300.0,26.9349,26.942,26.7491,26.7634,467300.0
2011-07-05 10:00:00,37.46,37.48,37.3,37.35,1130100.0,26.7705,26.7848,26.6562,26.6919,1130100.0
2011-07-05 10:30:00,37.35,37.41,37.34,37.35,449200.0,26.6919,26.7348,26.6848,26.6919,449200.0
2011-07-05 11:00:00,37.36,37.38,37.3,37.33,450000.0,26.699,26.7133,26.6562,26.6776,450000.0
2011-07-05 11:30:00,37.33,37.35,37.24,37.26,346900.0,26.6776,26.6919,26.6133,26.6276,346900.0
2011-07-05 12:00:00,37.25,37.3,37.17,37.17,348300.0,26.6204,26.6562,26.5633,26.5633,348300.0
2011-07-05 12:30:00,37.17,37.22,37.17,37.22,369600.0,26.5633,26.599,26.5633,26.599,369600.0
2011-07-05 13:00:00,37.22,37.26,37.2,37.22,209200.0,26.599,26.6276,26.5847,26.599,209200.0
2011-07-05 13:30:00,37.21,37.25,37.2,37.23,178800.0,26.5918,26.6204,26.5847,26.6061,178800.0
2011-07-05 14:00:00,37.24,37.26,37.16,37.21,584600.0,26.6133,26.6276,26.5561,26.5918,584600.0
2011-07-05 14:30:00,37.2,37.26,37.2,37.26,263500.0,26.5847,26.6276,26.5847,26.6276,263500.0
2011-07-05 15:00:00,37.26,37.26,37.2,37.25,383300.0,26.6276,26.6276,26.5847,26.6204,383300.0
2011-07-05 15:30:00,37.25,37.28,37.2,37.27,782000.0,26.6204,26.6419,26.5847,26.6347,782000.0
2011-07-06 09:30:00,37.16,37.49,37.16,37.47,848200.0,26.5561,26.7919,26.5561,26.7777,848200.0
2011-07-06 10:00:00,37.47,37.59,37.43,37.57,594800.0,26.7777,26.8634,26.7491,26.8491,594800.0
2011-07-06 10:30:00,37.57,37.58,37.47,37.54,286100.0,26.8491,26.8563,26.7777,26.8277,286100.0
2011-07-06 11:00:00,37.54,37.71,37.53,37.68,849100.0,26.8277,26.9492,26.8205,26.9277,849100.0
2011-07-06 11:30:00,37.68,37.69,37.63,37.67,341900.0,26.9277,26.9349,26.892,26.9206,341900.0
2011-07-06 12:00:00,37.67,37.69,37.65,37.68,234400.0,26.9206,26.9349,26.9063,26.9277,234400.0
2011-07-06 12:30:00,37.67,37.71,37.65,37.7,182900.0,26.9206,26.9492,26.9063,26.942,182900.0
2011-07-06 13:00:00,37.7,37.7,37.65,37.67,279700.0,26.942,26.942,26.9063,26.9206,279700.0
2011-07-06 13:30:00,37.66,37.73,37.65,37.72,259500.0,26.9134,26.9635,26.9063,26.9563,259500.0
2011-07-06 14:00:00,37.73,37.73,37.66,37.7,258900.0,26.9635,26.9635,26.9134,26.942,258900.0
2011-07-06 14:30:00,37.71,37.74,37.69,37.7,359900.0,26.9492,26.9706,26.9349,26.942,359900.0
2011-07-06 15:00:00,37.7,37.75,37.7,37.71,508700.0,26.942,26.9778,26.942,26.9492,508700.0
2011-07-06 15:30:00,37.71,37.73,37.64,37.66,1014700.0,26.9492,26.9635,26.8991,26.9134,1014700.0
2011-07-07 09:30:00,37.81,37.9,37.63,37.69,861500.0,27.0206,27.085,26.892,26.9349,861500.0
2011-07-07 10:00:00,37.7,37.76,37.65,37.69,661600.0,26.942,26.9849,26.9063,26.9349,661600.0
2011-07-07 10:30:00,37.68,37.81,37.65,37.67,590800.0,26.9277,27.0206,26.9063,26.9206,590800.0
2011-07-07 11:00:00,37.66,37.7,37.64,37.7,290100.0,26.9134,26.942,26.8991,26.942,290100.0
2011-07-07 11:30:00,37.69,37.82,37.69,37.82,265800.0,26.9349,27.0278,26.9349,27.0278,265800.0
2011-07-07 12:00:00,37.81,37.82,37.78,37.78,254500.0,27.0206,27.0278,26.9992,26.9992,254500.0
2011-07-07 12:30:00,37.78,37.8,37.74,37.74,177100.0,26.9992,27.0135,26.9706,26.9706,177100.0
2011-07-07 13:00:00,37.74,37.79,37.72,37.74,218100.0,26.9706,27.0063,26.9563,26.9706,218100.0
2011-07-07 13:30:00,37.73,37.75,37.71,37.73,204300.0,26.9635,26.9778,26.9492,26.9635,204300.0
2011-07-07 14:00:00,37.73,37.83,37.72,37.82,537800.0,26.9635,27.0349,26.9563,27.0278,537800.0
2011-07-07 14:30:00,37.83,37.86,37.82,37.85,268000.0,27.0349,27.0564,27.0278,27.0492,268000.0
2011-07-07 15:00:00,37.85,37.9,37.84,37.84,315300.0,27.0492,27.085,27.0421,27.0421,315300.0
2011-07-07 15:30:00,37.84,37.85,37.8,37.84,710300.0,27.0421,27.0492,27.0135,27.0421,710300.0
2011-07-08 09:30:00,37.65,37.81,37.53,37.61,488400.0,26.9063,27.0206,26.8205,26.8777,488400.0
2011-07-08 10:00:00,37.62,37.62,37.5,37.52,287500.0,26.8849,26.8849,26.7991,26.8134,287500.0
2011-07-08 10:30:00,37.51,37.56,37.47,37.5,206000.0,26.8062,26.842,26.7777,26.7991,206000.0
2011-07-08 11:00:00,37.51,37.52,37.4,37.5,238700.0,26.8062,26.8134,26.7276,26.7991,238700.0
2011-07-08 11:30:00,37.5,37.59,37.47,37.59,272200.0,26.7991,26.8634,26.7777,26.8634,272200.0
2011-07-08 12:00:00,37.59,37.59,37.46,37.47,170700.0,26.8634,26.8634,26.7705,26.7777,170700.0
2011-07-08 12:30:00,37.47,37.52,37.45,37.49,169600.0,26.7777,26.8134,26.7634,26.7919,169600.0
2011-07-08 13:00:00,37.49,37.5,37.45,37.5,160800.0,26.7919,26.7991,26.7634,26.7991,160800.0
2011-07-08 13:30:00,37.5,37.56,37.47,37.48,211900.0,26.7991,26.842,26.7777,26.7848,211900.0
2011-07-08 14:00:00,37.48,37.52,37.47,37.49,214900.0,26.7848,26.8134,26.7777,26.7919,214900.0
2011-07-08 14:30:00,37.49,37.6,37.48,37.6,384300.0,26.7919,26.8706,26.7848,26.8706,384300.0
2011-07-08 15:00:00,37.59,37.62,37.57,37.59,328900.0,26.8634,26.8849,26.8491,26.8634,328900.0
2011-07-08 15:30:00,37.59,37.71,37.59,37.7,807100.0,26.8634,26.9492,26.8634,26.942,807100.0
2011-07-11 09:30:00,37.41,37.42,37.26,37.34,393500.0,26.7348,26.7419,26.6276,26.6848,393500.0
2011-07-11 10:00:00,37.34,37.42,37.26,37.35,408900.0,26.6848,26.7419,26.6276,26.6919,408900.0
2011-07-11 10:30:00,37.35,37.47,37.34,37.38,281800.0,26.6919,26.7777,26.6848,26.7133,281800.0
2011-07-11 11:00:00,37.37,37.4,37.3,37.37,253600.0,26.7062,26.7276,26.6562,26.7062,253600.0
2011-07-11 11:30:00,37.37,37.4,37.31,37.31,172200.0,26.7062,26.7276,26.6633,26.6633,172200.0
2011-07-11 12:00:00,37.31,37.32,37.27,37.3,157500.0,26.6633,26.6705,26.6347,26.6562,157500.0
2011-07-11 12:30:00,37.29,37.3,37.24,37.25,156400.0,26.649,26.6562,26.6133,26.6204,156400.0
2011-07-11 13:00:00,37.25,37.28,37.19,37.2,277700.0,26.6204,26.6419,26.5776,26.5847,277700.0
2011-07-11 13:30:00,37.2,37.24,37.2,37.23,207100.0,26.5847,26.6133,26.5847,26.6061,207100.0
2011-07-11 14:00:00,37.24,37.27,37.2,37.23,176600.0,26.6133,26.6347,26.5847,26.6061,176600.0
2011-07-11 14:30:00,37.22,37.24,37.2,37.22,237000.0,26.599,26.6133,26.5847,26.599,237000.0
2011-07-11 15:00:00,37.23,37.27,37.19,37.27,297800.0,26.6061,26.6347,26.5776,26.6347,297800.0
2011-07-11 15:30:00,37.27,37.28,37.19,37.27,699200.0,26.6347,26.6419,26.5776,26.6347,699200.0
2011-07-12 09:30:00,37.18,37.3,37.16,37.3,508600.0,26.5704,26.6562,26.5561,26.6562,508600.0
2011-07-12 10:00:00,37.31,37.49,37.28,37.46,419700.0,26.6633,26.7919,26.6419,26.7705,419700.0
2011-07-12 10:30:00,37.46,37.57,37.44,37.53,571700.0,26.7705,26.8491,26.7562,26.8205,571700.0
2011-07-12 11:00:00,37.53,37.63,37.5,37.57,466800.0,26.8205,26.892,26.7991,26.8491,466800.0
2011-07-12 11:30:00,37.57,37.65,37.52,37.6,288700.0,26.8491,26.9063,26.8134,26.8706,288700.0
2011-07-12 12:00:00,37.6,37.66,37.55,37.6,258700.0,26.8706,26.9134,26.8348,26.8706,258700.0
2011-07-12 12:30:00,37.6,37.66,37.57,37.65,273000.0,26.8706,26.9134,26.8491,26.9063,273000.0
2011-07-12 13:00:00,37.66,37.73,37.64,37.65,323000.0,26.9134,26.9635,26.8991,26.9063,323000.0
2011-07-12 13:30:00,37.65,37.68,37.54,37.54,267300.0,26.9063,26.9277,26.8277,26.8277,267300.0
2011-07-12 14:00:00,37.54,37.89,37.54,37.85,469000.0,26.8277,27.0778,26.8277,27.0492,469000.0
2011-07-12 14:30:00,37.85,37.85,37.7,37.73,468100.0,27.0492,27.0492,26.942,26.9635,468100.0
2011-07-12 15:00:00,37.73,37.75,37.6,37.69,407200.0,26.9635,26.9778,26.8706,26.9349,407200.0
2011-07-12 15:30:00,37.68,37.7,37.49,37.5,1065500.0,26.9277,26.942,26.7919,26.7991,1065500.0
2011-07-13 09:30:00,37.57,37.78,37.51,37.73,579000.0,26.8491,26.9992,26.8062,26.9635,579000.0
2011-07-13 10:00:00,37.73,37.98,37.72,37.87,515700.0,26.9635,27.1421,26.9563,27.0635,515700.0
2011-07-13 10:30:00,37.87,37.94,37.85,37.93,576700.0,27.0635,27.1135,27.0492,27.1064,576700.0
2011-07-13 11:00:00,37.94,38.01,37.9,37.98,331300.0,27.1135,27.1636,27.085,27.1421,331300.0
2011-07-13 11:30:00,37.98,37.98,37.79,37.83,446100.0,27.1421,27.1421,27.0063,27.0349,446100.0
2011-07-13 12:00:00,37.83,37.84,37.8,37.82,261000.0,27.0349,27.0421,27.0135,27.0278,261000.0
2011-07-13 12:30:00,37.81,37.82,37.72,37.75,248500.0,27.0206,27.0278,26.9563,26.9778,248500.0
2011-07-13 13:00:00,37.75,37.75,37.66,37.69,420600.0,26.9778,26.9778,26.9134,26.9349,420600.0
2011-07-13 13:30:00,37.69,37.74,37.61,37.61,208200.0,26.9349,26.9706,26.8777,26.8777,208200.0
2011-07-13 14:00:00,37.62,37.66,37.57,37.61,243000.0,26.8849,26.9134,26.8491,26.8777,243000.0
2011-07-13 14:30:00,37.62,37.67,37.59,37.63,296700.0,26.8849,26.9206,26.8634,26.892,296700.0
2011-07-13 15:00:00,37.63,37.66,37.46,37.53,364600.0,26.892,26.9134,26.7705,26.8205,364600.0
2011-07-13 15:30:00,37.53,37.56,37.43,37.55,723700.0,26.8205,26.842,26.7491,26.8348,723700.0
2011-07-14 09:30:00,37.49,37.86,37.49,37.86,814100.0,26.7919,27.0564,26.7919,27.0564,814100.0
2011-07-14 10:00:00,37.85,38.0,37.85,37.96,1113300.0,27.0492,27.1564,27.0492,27.1278,1113300.0
2011-07-14 10:30:00,37.95,38.05,37.9,37.99,882900.0,27.1207,27.1921,27.085,27.1493,882900.0
2011-07-14 11:00:00,37.99,38.0,37.91,37.92,514800.0,27.1493,27.1564,27.0921,27.0992,514800.0
2011-07-14 11:30:00,37.92,38.08,37.91,38.08,516400.0,27.0992,27.2136,27.0921,27.2136,516400.0
2011-07-14 12:00:00,38.09,38.19,38.06,38.09,897700.0,27.2207,27.2922,27.1993,27.2207,897700.0
2011-07-14 12:30:00,38.08,38.15,38.03,38.04,539000.0,27.2136,27.2636,27.1779,27.185,539000.0
2011-07-14 13:00:00,38.04,38.19,38.02,38.19,440700.0,27.185,27.2922,27.1707,27.2922,440700.0
2011-07-14 13:30:00,38.19,38.29,38.17,38.29,751900.0,27.2922,27.3637,27.2779,27.3637,751900.0
2011-07-14 14:00:00,38.28,38.43,38.27,38.39,672300.0,27.3565,27.4637,27.3494,27.4351,672300.0
2011-07-14 14:30:00,38.38,38.47,38.3,38.47,1135900.0,27.428,27.4923,27.3708,27.4923,1135900.0
2011-07-14 15:00:00,38.47,38.58,38.44,38.57,1239700.0,27.4923,27.5709,27.4709,27.5638,1239700.0
2011-07-14 15:30:00,38.56,38.59,38.36,38.42,2753900.0,27.5566,27.5781,27.4137,27.4566,2753900.0
2011-07-15 09:30:00,38.56,38.56,38.14,38.2,1471700.0,27.5566,27.5566,27.2565,27.2993,1471700.0
2011-07-15 10:00:00,38.2,38.3,38.12,38.16,593900.0,27.2993,27.3708,27.2422,27.2708,593900.0
2011-07-15 10:30:00,38.16,38.23,38.1,38.11,367700.0,27.2708,27.3208,27.2279,27.235,367700.0
2011-07-15 11:00:00,38.12,38.24,38.06,38.19,399800.0,27.2422,27.3279,27.1993,27.2922,399800.0
2011-07-15 11:30:00,38.19,38.2,38.05,38.05,368600.0,27.2922,27.2993,27.1921,27.1921,368600.0
2011-07-15 12:00:00,38.05,38.2,38.04,38.1,357800.0,27.1921,27.2993,27.185,27.2279,357800.0
2011-07-15 12:30:00,38.11,38.14,38.03,38.09,240300.0,27.235,27.2565,27.1779,27.2207,240300.0
2011-07-15 13:00:00,38.09,38.09,38.0,38.01,180300.0,27.2207,27.2207,27.1564,27.1636,180300.0
2011-07-15 13:30:00,38.01,38.01,37.89,37.9,267100.0,27.1636,27.1636,27.0778,27.085,267100.0
2011-07-15 14:00:00,37.9,37.98,37.89,37.96,820400.0,27.085,27.1421,27.0778,27.1278,820400.0
2011-07-15 14:30:00,37.95,38.1,37.95,38.05,437300.0,27.1207,27.2279,27.1207,27.1921,437300.0
2011-07-15 15:00:00,38.05,38.3,38.02,38.3,1087900.0,27.1921,27.3708,27.1707,27.3708,1087900.0
2011-07-15 15:30:00,38.3,38.36,38.27,38.34,1496300.0,27.3708,27.4137,27.3494,27.3994,1496300.0
2011-07-18 09:30:00,38.24,38.28,38.2,38.25,752500.0,27.3279,27.3565,27.2993,27.3351,752500.0
2011-07-18 10:00:00,38.25,38.37,38.15,38.2,795300.0,27.3351,27.4208,27.2636,27.2993,795300.0
2011-07-18 10:30:00,38.19,38.23,38.1,38.12,603000.0,27.2922,27.3208,27.2279,27.2422,603000.0
2011-07-18 11:00:00,38.11,38.15,38.09,38.11,476500.0,27.235,27.2636,27.2207,27.235,476500.0
2011-07-18 11:30:00,38.12,38.13,38.0,38.02,441600.0,27.2422,27.2493,27.1564,27.1707,441600.0
2011-07-18 12:00:00,38.02,38.03,37.95,37.96,355900.0,27.1707,27.1779,27.1207,27.1278,355900.0
2011-07-18 12:30:00,37.95,37.98,37.87,37.93,264800.0,27.1207,27.1421,27.0635,27.1064,264800.0
2011-07-18 13:00:00,37.93,37.95,37.86,37.87,306900.0,27.1064,27.1207,27.0564,27.0635,306900.0
2011-07-18 13:30:00,37.87,37.93,37.87,37.88,290000.0,27.0635,27.1064,27.0635,27.0707,290000.0
2011-07-18 14:00:00,37.89,37.98,37.88,37.91,224300.0,27.0778,27.1421,27.0707,27.0921,224300.0
2011-07-18 14:30:00,37.91,37.96,37.85,37.96,251600.0,27.0921,27.1278,27.0492,27.1278,251600.0
2011-07-18 15:00:00,37.96,37.99,37.86,37.89,321600.0,27.1278,27.1493,27.0564,27.0778,321600.0
2011-07-18 15:30:00,37.9,38.07,37.9,38.06,888800.0,27.085,27.2064,27.085,27.1993,888800.0
2011-07-19 09:30:00,38.22,38.38,38.13,38.15,554300.0,27.3136,27.428,27.2493,27.2636,554300.0
2011-07-19 10:00:00,38.16,38.22,38.13,38.15,297200.0,27.2708,27.3136,27.2493,27.2636,297200.0
2011-07-19 10:30:00,38.15,38.19,38.14,38.15,238600.0,27.2636,27.2922,27.2565,27.2636,238600.0
2011-07-19 11:00:00,38.15,38.15,38.03,38.1,616300.0,27.2636,27.2636,27.1779,27.2279,616300.0
2011-07-19 11:30:00,38.1,38.11,38.05,38.08,300400.0,27.2279,27.235,27.1921,27.2136,300400.0
2011-07-19 12:00:00,38.07,38.1,38.05,38.07,319300.0,27.2064,27.2279,27.1921,27.2064,319300.0
2011-07-19 12:30:00,38.07,38.11,38.02,38.05,347100.0,27.2064,27.235,27.1707,27.1921,347100.0
2011-07-19 13:00:00,38.06,38.08,37.99,38.08,424400.0,27.1993,27.2136,27.1493,27.2136,424400.0
2011-07-19 13:30:00,38.07,38.15,38.03,38.06,836700.0,27.2064,27.2636,27.1779,27.1993,836700.0
2011-07-19 14:00:00,38.06,38.08,37.98,38.0,381500.0,27.1993,27.2136,27.1421,27.1564,381500.0
2011-07-19 14:30:00,38.0,38.25,37.99,38.23,636700.0,27.1564,27.3351,27.1493,27.3208,636700.0
2011-07-19 15:00:00,38.24,38.24,38.11,38.14,515800.0,27.3279,27.3279,27.235,27.2565,515800.0
2011-07-19 15:30:00,38.14,38.25,38.14,38.22,785300.0,27.2565,27.3351,27.2565,27.3136,785300.0
2011-07-20 09:30:00,38.25,38.28,38.05,38.16,367900.0,27.3351,27.3565,27.1921,27.2708,367900.0
2011-07-20 10:00:00,38.15,38.26,38.08,38.26,253900.0,27.2636,27.3422,27.2136,27.3422,253900.0
2011-07-20 10:30:00,38.25,38.27,38.18,38.24,264600.0,27.3351,27.3494,27.2851,27.3279,264600.0
2011-07-20 11:00:00,38.25,38.31,38.25,38.27,308100.0,27.3351,27.378,27.3351,27.3494,308100.0
2011-07-20 11:30:00,38.27,38.36,38.2,38.26,247100.0,27.3494,27.4137,27.2993,27.3422,247100.0
2011-07-20 12:00:00,38.26,38.3,38.23,38.28,192300.0,27.3422,27.3708,27.3208,27.3565,192300.0
2011-07-20 12:30:00,38.29,38.36,38.27,38.36,166300.0,27.3637,27.4137,27.3494,27.4137,166300.0
2011-07-20 13:00:00,38.36,38.41,38.33,38.41,241400.0,27.4137,27.4494,27.3922,27.4494,241400.0
2011-07-20 13:30:00,38.4,38.44,38.36,38.37,456300.0,27.4423,27.4709,27.4137,27.4208,456300.0
2011-07-20 14:00:00,38.37,38.4,38.33,38.35,244500.0,27.4208,27.4423,27.3922,27.4065,244500.0
2011-07-20 14:30:00,38.34,38.34,38.22,38.27,572300.0,27.3994,27.3994,27.3136,27.3494,572300.0
2011-07-20 15:00:00,38.27,38.32,38.17,38.18,680800.0,27.3494,27.3851,27.2779,27.2851,680800.0
2011-07-20 15:30:00,38.18,38.25,38.15,38.18,1678400.0,27.2851,27.3351,27.2636,27.2851,1678400.0
2011-07-21 09:30:00,38.31,38.76,38.31,38.7,1363700.0,27.378,27.6995,27.378,27.6567,1363700.0
2011-07-21 10:00:00,38.69,38.84,38.62,38.82,1713900.0,27.6495,27.7567,27.5995,27.7424,1713900.0
2011-07-21 10:30:00,38.82,38.85,38.68,38.75,953700.0,27.7424,27.7639,27.6424,27.6924,953700.0
2011-07-21 11:00:00,38.75,38.85,38.73,38.8,432700.0,27.6924,27.7639,27.6781,27.7281,432700.0
2011-07-21 11:30:00,38.8,38.81,38.74,38.77,647200.0,27.7281,27.7353,27.6853,27.7067,647200.0
2011-07-21 12:00:00,38.77,39.05,38.76,39.03,1503000.0,27.7067,27.9068,27.6995,27.8925,1503000.0
2011-07-21 12:30:00,39.04,39.47,38.99,39.47,1501600.0,27.8996,28.2069,27.8639,28.2069,1501600.0
2011-07-21 13:00:00,39.47,39.57,39.28,39.57,867000.0,28.2069,28.2784,28.0712,28.2784,867000.0
2011-07-21 13:30:00,39.56,39.71,39.48,39.7,1157900.0,28.2713,28.3785,28.2141,28.3713,1157900.0
2011-07-21 14:00:00,39.7,39.7,39.52,39.59,575300.0,28.3713,28.3713,28.2427,28.2927,575300.0
2011-07-21 14:30:00,39.58,39.78,39.57,39.57,1021400.0,28.2856,28.4285,28.2784,28.2784,1021400.0
2011-07-21 15:00:00,39.58,39.64,39.35,39.4,1381800.0,28.2856,28.3284,28.1212,28.1569,1381800.0
2011-07-21 15:30:00,39.4,39.4,39.21,39.32,2684100.0,28.1569,28.1569,28.0211,28.0997,2684100.0
2011-07-22 09:30:00,39.2,39.25,38.78,38.79,707100.0,28.014,28.0497,27.7138,27.721,707100.0
2011-07-22 10:00:00,38.79,38.93,38.69,38.78,687000.0,27.721,27.821,27.6495,27.7138,687000.0
2011-07-22 10:30:00,38.77,38.81,38.65,38.71,474100.0,27.7067,27.7353,27.6209,27.6638,474100.0
2011-07-22 11:00:00,38.71,38.76,38.67,38.71,485200.0,27.6638,27.6995,27.6352,27.6638,485200.0
2011-07-22 11:30:00,38.71,38.74,38.66,38.71,331200.0,27.6638,27.6853,27.6281,27.6638,331200.0
2011-07-22 12:00:00,38.71,38.78,38.66,38.72,354700.0,27.6638,27.7138,27.6281,27.671,354700.0
2011-07-22 12:30:00,38.73,38.75,38.69,38.72,245100.0,27.6781,27.6924,27.6495,27.671,245100.0
2011-07-22 13:00:00,38.72,38.77,38.67,38.76,264300.0,27.671,27.7067,27.6352,27.6995,264300.0
2011-07-22 13:30:00,38.76,38.77,38.69,38.69,229400.0,27.6995,27.7067,27.6495,27.6495,229400.0
2011-07-22 14:00:00,38.7,38.7,38.62,38.64,324800.0,27.6567,27.6567,27.5995,27.6138,324800.0
2011-07-22 14:30:00,38.65,38.7,38.63,38.69,465800.0,27.6209,27.6567,27.6066,27.6495,465800.0
2011-07-22 15:00:00,38.69,38.71,38.63,38.68,480500.0,27.6495,27.6638,27.6066,27.6424,480500.0
2011-07-22 15:30:00,38.68,38.79,38.62,38.73,1859600.0,27.6424,27.721,27.5995,27.6781,1859600.0
2011-07-25 09:30:00,38.48,38.74,38.32,38.47,588200.0,27.4994,27.6853,27.3851,27.4923,588200.0
2011-07-25 10:00:00,38.47,38.81,38.47,38.72,532300.0,27.4923,27.7353,27.4923,27.671,532300.0
2011-07-25 10:30:00,38.73,38.83,38.68,38.74,650200.0,27.6781,27.7496,27.6424,27.6853,650200.0
2011-07-25 11:00:00,38.73,38.75,38.63,38.69,216500.0,27.6781,27.6924,27.6066,27.6495,216500.0
2011-07-25 11:30:00,38.68,38.7,38.59,38.63,232300.0,27.6424,27.6567,27.5781,27.6066,232300.0
2011-07-25 12:00:00,38.63,38.64,38.56,38.59,181600.0,27.6066,27.6138,27.5566,27.5781,181600.0
2011-07-25 12:30:00,38.58,38.59,38.52,38.52,199900.0,27.5709,27.5781,27.528,27.528,199900.0
2011-07-25 13:00:00,38.52,38.61,38.52,38.54,218700.0,27.528,27.5923,27.528,27.5423,218700.0
2011-07-25 13:30:00,38.54,38.58,38.5,38.5,184600.0,27.5423,27.5709,27.5137,27.5137,184600.0
2011-07-25 14:00:00,38.5,38.52,38.46,38.48,162200.0,27.5137,27.528,27.4852,27.4994,162200.0
2011-07-25 14:30:00,38.48,38.49,38.43,38.46,225400.0,27.4994,27.5066,27.4637,27.4852,225400.0
2011-07-25 15:00:00,38.47,38.49,38.4,38.45,482000.0,27.4923,27.5066,27.4423,27.478,482000.0
2011-07-25 15:30:00,38.45,38.48,38.38,38.4,1078800.0,27.478,27.4994,27.428,27.4423,1078800.0
2011-07-26 09:30:00,38.46,38.56,38.39,38.52,493200.0,27.4852,27.5566,27.4351,27.528,493200.0
2011-07-26 10:00:00,38.53,38.63,38.49,38.58,500900.0,27.5352,27.6066,27.5066,27.5709,500900.0
2011-07-26 10:30:00,38.57,38.63,38.49,38.57,437500.0,27.5638,27.6066,27.5066,27.5638,437500.0
2011-07-26 11:00:00,38.57,38.61,38.52,38.52,414100.0,27.5638,27.5923,27.528,27.528,414100.0
2011-07-26 11:30:00,38.51,38.54,38.48,38.51,300400.0,27.5209,27.5423,27.4994,27.5209,300400.0
2011-07-26 12:00:00,38.5,38.62,38.5,38.58,224600.0,27.5137,27.5995,27.5137,27.5709,224600.0
2011-07-26 12:30:00,38.57,38.59,38.5,38.55,242500.0,27.5638,27.5781,27.5137,27.5495,242500.0
2011-07-26 13:00:00,38.55,38.55,38.45,38.49,334800.0,27.5495,27.5495,27.478,27.5066,334800.0
2011-07-26 13:30:00,38.48,38.52,38.45,38.49,256700.0,27.4994,27.528,27.478,27.5066,256700.0
2011-07-26 14:00:00,38.49,38.6,38.49,38.56,224700.0,27.5066,27.5852,27.5066,27.5566,224700.0
2011-07-26 14:30:00,38.56,38.57,38.5,38.5,277100.0,27.5566,27.5638,27.5137,27.5137,277100.0
2011-07-26 15:00:00,38.51,38.57,38.47,38.48,295900.0,27.5209,27.5638,27.4923,27.4994,295900.0
2011-07-26 15:30:00,38.47,38.49,38.43,38.47,977900.0,27.4923,27.5066,27.4637,27.4923,977900.0
2011-07-27 09:30:00,38.32,38.4,38.21,38.38,355400.0,27.3851,27.4423,27.3065,27.428,355400.0
2011-07-27 10:00:00,38.37,38.59,38.31,38.58,793600.0,27.4208,27.5781,27.378,27.5709,793600.0
2011-07-27 10:30:00,38.58,38.62,38.53,38.58,480300.0,27.5709,27.5995,27.5352,27.5709,480300.0
2011-07-27 11:00:00,38.58,38.65,38.47,38.62,536400.0,27.5709,27.6209,27.4923,27.5995,536400.0
2011-07-27 11:30:00,38.63,38.64,38.31,38.33,361000.0,27.6066,27.6138,27.378,27.3922,361000.0
2011-07-27 12:00:00,38.33,38.35,38.23,38.24,349900.0,27.3922,27.4065,27.3208,27.3279,349900.0
2011-07-27 12:30:00,38.24,38.26,38.16,38.17,358200.0,27.3279,27.3422,27.2708,27.2779,358200.0
2011-07-27 13:00:00,38.18,38.25,38.16,38.19,256800.0,27.2851,27.3351,27.2708,27.2922,256800.0
2011-07-27 13:30:00,38.19,38.21,38.11,38.11,297200.0,27.2922,27.3065,27.235,27.235,297200.0
2011-07-27 14:00:00,38.12,38.14,38.01,38.02,263500.0,27.2422,27.2565,27.1636,27.1707,263500.0
2011-07-27 14:30:00,38.01,38.12,38.0,38.11,688100.0,27.1636,27.2422,27.1564,27.235,688100.0
2011-07-27 15:00:00,38.1,38.13,37.94,37.99,503800.0,27.2279,27.2493,27.1135,27.1493,503800.0
2011-07-27 15:30:00,37.99,38.09,37.92,37.99,1055000.0,27.1493,27.2207,27.0992,27.1493,1055000.0
2011-07-28 09:30:00,38.09,38.35,38.04,38.31,432700.0,27.2207,27.4065,27.185,27.378,432700.0
2011-07-28 10:00:00,38.33,38.38,38.19,38.33,338500.0,27.3922,27.428,27.2922,27.3922,338500.0
2011-07-28 10:30:00,38.34,38.37,38.21,38.24,363400.0,27.3994,27.4208,27.3065,27.3279,363400.0
2011-07-28 11:00:00,38.24,38.41,38.21,38.39,449900.0,27.3279,27.4494,27.3065,27.4351,449900.0
2011-07-28 11:30:00,38.39,38.45,38.37,38.39,294300.0,27.4351,27.478,27.4208,27.4351,294300.0
2011-07-28 12:00:00,38.39,38.43,38.34,38.39,265100.0,27.4351,27.4637,27.3994,27.4351,265100.0
2011-07-28 12:30:00,38.38,38.4,38.3,38.33,255600.0,27.428,27.4423,27.3708,27.3922,255600.0
2011-07-28 13:00:00,38.34,38.35,38.23,38.3,291000.0,27.3994,27.4065,27.3208,27.3708,291000.0
2011-07-28 13:30:00,38.3,38.33,38.23,38.27,315600.0,27.3708,27.3922,27.3208,27.3494,315600.0
2011-07-28 14:00:00,38.27,38.29,38.19,38.28,328300.0,27.3494,27.3637,27.2922,27.3565,328300.0
2011-07-28 14:30:00,38.28,38.34,38.21,38.29,297900.0,27.3565,27.3994,27.3065,27.3637,297900.0
2011-07-28 15:00:00,38.29,38.29,38.05,38.05,352600.0,27.3637,27.3637,27.1921,27.1921,352600.0
2011-07-28 15:30:00,38.06,38.07,37.95,38.0,917900.0,27.1993,27.2064,27.1207,27.1564,917900.0
2011-07-29 09:30:00,37.79,37.82,37.52,37.59,464200.0,27.0063,27.0278,26.8134,26.8634,464200.0
2011-07-29 10:00:00,37.59,37.97,37.57,37.93,1251300.0,26.8634,27.135,26.8491,27.1064,1251300.0
2011-07-29 10:30:00,37.93,38.03,37.81,37.94,694500.0,27.1064,27.1779,27.0206,27.1135,694500.0
2011-07-29 11:00:00,37.94,38.56,37.94,38.51,1860400.0,27.1135,27.5566,27.1135,27.5209,1860400.0
2011-07-29 11:30:00,38.51,38.52,38.41,38.45,890800.0,27.5209,27.528,27.4494,27.478,890800.0
2011-07-29 12:00:00,38.45,38.48,38.35,38.38,494500.0,27.478,27.4994,27.4065,27.428,494500.0
2011-07-29 12:30:00,38.39,38.46,38.2,38.21,537200.0,27.4351,27.4852,27.2993,27.3065,537200.0
2011-07-29 13:00:00,38.21,38.24,38.08,38.16,510100.0,27.3065,27.3279,27.2136,27.2708,510100.0
2011-07-29 13:30:00,38.16,38.26,38.11,38.15,546700.0,27.2708,27.3422,27.235,27.2636,546700.0
2011-07-29 14:00:00,38.16,38.3,38.12,38.13,344900.0,27.2708,27.3708,27.2422,27.2493,344900.0
2011-07-29 14:30:00,38.13,38.28,38.11,38.23,525500.0,27.2493,27.3565,27.235,27.3208,525500.0
2011-07-29 15:00:00,38.23,38.33,38.18,38.3,535300.0,27.3208,27.3922,27.2851,27.3708,535300.0
2011-07-29 15:30:00,38.31,38.38,38.26,38.29,1663800.0,27.378,27.428,27.3422,27.3637,1663800.0
2011-08-01 09:30:00,38.91,38.91,38.48,38.61,1024400.0,27.8067,27.8067,27.4994,27.5923,1024400.0
2011-08-01 10:00:00,38.59,38.6,37.83,37.83,1518700.0,27.5781,27.5852,27.0349,27.0349,1518700.0
2011-08-01 10:30:00,37.83,37.92,37.75,37.78,745600.0,27.0349,27.0992,26.9778,26.9992,745600.0
2011-08-01 11:00:00,37.77,37.78,37.58,37.7,695700.0,26.992,26.9992,26.8563,26.942,695700.0
2011-08-01 11:30:00,37.7,37.7,37.49,37.56,541300.0,26.942,26.942,26.7919,26.842,541300.0
2011-08-01 12:00:00,37.56,37.68,37.47,37.5,499200.0,26.842,26.9277,26.7777,26.7991,499200.0
2011-08-01 12:30:00,37.49,37.61,37.49,37.55,557300.0,26.7919,26.8777,26.7919,26.8348,557300.0
2011-08-01 13:00:00,37.55,37.61,37.45,37.54,448400.0,26.8348,26.8777,26.7634,26.8277,448400.0
2011-08-01 13:30:00,37.54,37.69,37.54,37.69,239300.0,26.8277,26.9349,26.8277,26.9349,239300.0
2011-08-01 14:00:00,37.68,37.69,37.51,37.53,396500.0,26.9277,26.9349,26.8062,26.8205,396500.0
2011-08-01 14:30:00,37.53,37.75,37.52,37.73,507800.0,26.8205,26.9778,26.8134,26.9635,507800.0
2011-08-01 15:00:00,37.73,37.85,37.71,37.85,532100.0,26.9635,27.0492,26.9492,27.0492,532100.0
2011-08-01 15:30:00,37.85,38.04,37.78,37.95,2177000.0,27.0492,27.185,26.9992,27.1207,2177000.0
2011-08-02 09:30:00,37.82,37.84,37.6,37.7,748000.0,27.0278,27.0421,26.8706,26.942,748000.0
2011-08-02 10:00:00,37.7,37.78,37.3,37.4,861600.0,26.942,26.9992,26.6562,26.7276,861600.0
2011-08-02 10:30:00,37.39,37.51,37.34,37.47,427000.0,26.7205,26.8062,26.6848,26.7777,427000.0
2011-08-02 11:00:00,37.46,37.47,37.39,37.43,570900.0,26.7705,26.7777,26.7205,26.7491,570900.0
2011-08-02 11:30:00,37.43,37.53,37.41,37.49,515900.0,26.7491,26.8205,26.7348,26.7919,515900.0
2011-08-02 12:00:00,37.48,37.72,37.44,37.72,809100.0,26.7848,26.9563,26.7562,26.9563,809100.0
2011-08-02 12:30:00,37.71,37.72,37.36,37.41,1204100.0,26.9492,26.9563,26.699,26.7348,1204100.0
2011-08-02 13:00:00,37.41,37.63,37.41,37.58,501700.0,26.7348,26.892,26.7348,26.8563,501700.0
2011-08-02 13:30:00,37.57,37.62,37.39,37.41,576500.0,26.8491,26.8849,26.7205,26.7348,576500.0
2011-08-02 14:00:00,37.42,37.48,37.36,37.37,456500.0,26.7419,26.7848,26.699,26.7062,456500.0
2011-08-02 14:30:00,37.38,37.42,37.3,37.39,393800.0,26.7133,26.7419,26.6562,26.7205,393800.0
2011-08-02 15:00:00,37.39,37.44,37.25,37.26,559900.0,26.7205,26.7562,26.6204,26.6276,559900.0
2011-08-02 15:30:00,37.26,37.34,37.14,37.16,2185900.0,26.6276,26.6848,26.5418,26.5561,2185900.0
2011-08-03 09:30:00,37.13,37.39,37.1,37.33,1156200.0,26.5347,26.7205,26.5132,26.6776,1156200.0
2011-08-03 10:00:00,37.33,37.47,37.01,37.05,804900.0,26.6776,26.7777,26.4489,26.4775,804900.0
2011-08-03 10:30:00,37.05,37.09,36.67,37.0,1067400.0,26.4775,26.5061,26.2059,26.4418,1067400.0
2011-08-03 11:00:00,37.0,37.16,36.87,36.99,647300.0,26.4418,26.5561,26.3489,26.4346,647300.0
2011-08-03 11:30:00,36.99,37.03,36.86,36.87,387800.0,26.4346,26.4632,26.3417,26.3489,387800.0
2011-08-03 12:00:00,36.88,36.88,36.75,36.82,350500.0,26.356,26.356,26.2631,26.3131,350500.0
2011-08-03 12:30:00,36.81,36.89,36.77,36.82,394900.0,26.306,26.3632,26.2774,26.3131,394900.0
2011-08-03 13:00:00,36.83,36.97,36.78,36.95,296200.0,26.3203,26.4203,26.2846,26.406,296200.0
2011-08-03 13:30:00,36.95,37.31,36.94,37.21,598100.0,26.406,26.6633,26.3989,26.5918,598100.0
2011-08-03 14:00:00,37.21,37.28,37.05,37.07,477900.0,26.5918,26.6419,26.4775,26.4918,477900.0
2011-08-03 14:30:00,37.07,37.18,37.0,37.12,439500.0,26.4918,26.5704,26.4418,26.5275,439500.0
2011-08-03 15:00:00,37.12,37.3,37.07,37.23,557400.0,26.5275,26.6562,26.4918,26.6061,557400.0
2011-08-03 15:30:00,37.22,37.32,37.18,37.31,906800.0,26.599,26.6705,26.5704,26.6633,906800.0
2011-08-04 09:30:00,36.92,36.92,36.53,36.75,799400.0,26.3846,26.3846,26.1059,26.2631,799400.0
2011-08-04 10:00:00,36.75,36.85,36.55,36.73,799100.0,26.2631,26.3346,26.1202,26.2488,799100.0
2011-08-04 10:30:00,36.74,36.85,36.51,36.57,715200.0,26.256,26.3346,26.0916,26.1345,715200.0
2011-08-04 11:00:00,36.57,36.62,36.36,36.38,830100.0,26.1345,26.1702,25.9844,25.9987,830100.0
2011-08-04 11:30:00,36.38,36.5,36.2,36.33,649400.0,25.9987,26.0845,25.8701,25.963,649400.0
2011-08-04 12:00:00,36.33,36.45,36.25,36.4,807800.0,25.963,26.0487,25.9058,26.013,807800.0
2011-08-04 12:30:00,36.41,36.59,36.41,36.52,436400.0,26.0201,26.1488,26.0201,26.0987,436400.0
2011-08-04 13:00:00,36.52,36.6,36.41,36.56,352700.0,26.0987,26.1559,26.0201,26.1273,352700.0
2011-08-04 13:30:00,36.55,36.58,36.36,36.42,419400.0,26.1202,26.1416,25.9844,26.0273,419400.0
2011-08-04 14:00:00,36.44,36.45,36.16,36.23,804800.0,26.0416,26.0487,25.8415,25.8915,804800.0
2011-08-04 14:30:00,36.23,36.45,36.2,36.33,591000.0,25.8915,26.0487,25.8701,25.963,591000.0
2011-08-04 15:00:00,36.33,36.44,36.02,36.03,715800.0,25.963,26.0416,25.7414,25.7486,715800.0
2011-08-04 15:30:00,36.03,36.16,35.84,35.88,2301400.0,25.7486,25.8415,25.6128,25.6414,2301400.0
2011-08-05 09:30:00,36.04,36.4,35.6,35.67,1448300.0,25.7557,26.013,25.4413,25.4913,1448300.0
2011-08-05 10:00:00,35.68,36.09,35.57,35.98,1242700.0,25.4984,25.7914,25.4198,25.7128,1242700.0
2011-08-05 10:30:00,35.97,36.02,35.68,35.86,989600.0,25.7057,25.7414,25.4984,25.6271,989600.0
2011-08-05 11:00:00,35.85,35.94,35.55,35.75,1281700.0,25.6199,25.6843,25.4055,25.5485,1281700.0
2011-08-05 11:30:00,35.74,35.84,35.32,35.42,930500.0,25.5413,25.6128,25.2412,25.3126,930500.0
2011-08-05 12:00:00,35.42,35.96,35.39,35.83,1526100.0,25.3126,25.6985,25.2912,25.6056,1526100.0
2011-08-05 12:30:00,35.83,36.42,35.78,36.36,1172400.0,25.6056,26.0273,25.5699,25.9844,1172400.0
2011-08-05 13:00:00,36.35,36.59,36.18,36.52,956600.0,25.9773,26.1488,25.8558,26.0987,956600.0
2011-08-05 13:30:00,36.53,36.72,36.07,36.72,962200.0,26.1059,26.2417,25.7772,26.2417,962200.0
2011-08-05 14:00:00,36.71,36.72,36.39,36.4,898500.0,26.2345,26.2417,26.0058,26.013,898500.0
2011-08-05 14:30:00,36.4,36.49,36.14,36.24,493200.0,26.013,26.0773,25.8272,25.8986,493200.0
2011-08-05 15:00:00,36.24,36.32,35.97,35.98,1159800.0,25.8986,25.9558,25.7057,25.7128,1159800.0
2011-08-05 15:30:00,35.98,36.35,35.98,36.22,1240800.0,25.7128,25.9773,25.7128,25.8844,1240800.0
2011-08-08 09:30:00,35.52,36.0,35.49,35.77,1312200.0,25.3841,25.7271,25.3627,25.5628,1312200.0
2011-08-08 10:00:00,35.76,35.89,35.17,35.26,1532200.0,25.5556,25.6485,25.134,25.1983,1532200.0
2011-08-08 10:30:00,35.27,35.37,35.12,35.19,912900.0,25.2054,25.2769,25.0982,25.1483,912900.0
2011-08-08 11:00:00,35.18,35.51,35.11,35.4,873800.0,25.1411,25.377,25.0911,25.2983,873800.0
2011-08-08 11:30:00,35.4,35.41,35.26,35.32,521900.0,25.2983,25.3055,25.1983,25.2412,521900.0
2011-08-08 12:00:00,35.33,35.34,35.12,35.19,517200.0,25.2483,25.2555,25.0982,25.1483,517200.0
2011-08-08 12:30:00,35.19,35.53,35.19,35.47,669500.0,25.1483,25.3912,25.1483,25.3484,669500.0
2011-08-08 13:00:00,35.47,35.54,35.23,35.31,436800.0,25.3484,25.3984,25.1769,25.234,436800.0
2011-08-08 13:30:00,35.32,35.32,35.04,35.06,837700.0,25.2412,25.2412,25.0411,25.0554,837700.0
2011-08-08 14:00:00,35.05,35.25,34.65,34.9,1167500.0,25.0482,25.1911,24.7624,24.941,1167500.0
2011-08-08 14:30:00,34.9,35.2,34.8,34.93,1086200.0,24.941,25.1554,24.8696,24.9625,1086200.0
2011-08-08 15:00:00,34.93,35.49,34.92,35.25,1160300.0,24.9625,25.3627,24.9553,25.1911,1160300.0
2011-08-08 15:30:00,35.25,35.3,34.77,34.83,2471700.0,25.1911,25.2269,24.8481,24.891,2471700.0
2011-08-09 09:30:00,35.15,35.26,34.43,35.01,1840500.0,25.1197,25.1983,24.6051,25.0196,1840500.0
2011-08-09 10:00:00,35.02,35.36,34.94,35.35,2357000.0,25.0268,25.2698,24.9696,25.2626,2357000.0
2011-08-09 10:30:00,35.35,35.39,35.02,35.06,1987700.0,25.2626,25.2912,25.0268,25.0554,1987700.0
2011-08-09 11:00:00,35.07,35.11,34.77,35.11,1807200.0,25.0625,25.0911,24.8481,25.0911,1807200.0
2011-08-09 11:30:00,35.11,35.15,34.86,34.96,987300.0,25.0911,25.1197,24.9124,24.9839,987300.0
2011-08-09 12:00:00,34.97,35.08,34.78,34.96,985800.0,24.991,25.0697,24.8553,24.9839,985800.0
2011-08-09 12:30:00,34.97,35.06,34.82,34.82,573300.0,24.991,25.0554,24.8839,24.8839,573300.0
2011-08-09 13:00:00,34.82,34.87,34.71,34.73,650100.0,24.8839,24.9196,24.8052,24.8195,650100.0
2011-08-09 13:30:00,34.73,34.76,34.46,34.59,824600.0,24.8195,24.841,24.6266,24.7195,824600.0
2011-08-09 14:00:00,34.59,35.0,34.16,34.55,1631000.0,24.7195,25.0125,24.4122,24.6909,1631000.0
2011-08-09 14:30:00,34.56,34.65,33.75,34.31,2947500.0,24.698,24.7624,24.1192,24.5194,2947500.0
2011-08-09 15:00:00,34.29,35.16,34.13,35.13,1904200.0,24.5051,25.1268,24.3907,25.1054,1904200.0
2011-08-09 15:30:00,35.13,35.65,34.91,35.65,2381800.0,25.1054,25.477,24.9482,25.477,2381800.0
2011-08-10 09:30:00,35.22,35.6,34.87,35.21,1509700.0,25.1697,25.4413,24.9196,25.1626,1509700.0
2011-08-10 10:00:00,35.21,35.27,34.7,34.79,1486300.0,25.1626,25.2054,24.7981,24.8624,1486300.0
2011-08-10 10:30:00,34.79,35.18,34.67,34.87,1333000.0,24.8624,25.1411,24.7767,24.9196,1333000.0
2011-08-10 11:00:00,34.87,34.97,34.52,34.66,916200.0,24.9196,24.991,24.6695,24.7695,916200.0
2011-08-10 11:30:00,34.67,35.03,34.65,34.96,848100.0,24.7767,25.0339,24.7624,24.9839,848100.0
2011-08-10 12:00:00,34.96,35.1,34.84,34.99,846900.0,24.9839,25.084,24.8981,25.0053,846900.0
2011-08-10 12:30:00,34.98,35.05,34.77,34.95,424200.0,24.9982,25.0482,24.8481,24.9768,424200.0
2011-08-10 13:00:00,34.94,35.01,34.68,34.94,684700.0,24.9696,25.0196,24.7838,24.9696,684700.0
2011-08-10 13:30:00,34.94,35.18,34.87,35.14,580000.0,24.9696,25.1411,24.9196,25.1125,580000.0
2011-08-10 14:00:00,35.14,35.57,35.1,35.33,1465500.0,25.1125,25.4198,25.084,25.2483,1465500.0
2011-08-10 14:30:00,35.32,35.39,35.05,35.05,672500.0,25.2412,25.2912,25.0482,25.0482,672500.0
2011-08-10 15:00:00,35.05,35.12,34.82,34.85,951100.0,25.0482,25.0982,24.8839,24.9053,951100.0
2011-08-10 15:30:00,34.85,34.92,34.4,34.48,2232400.0,24.9053,24.9553,24.5837,24.6409,2232400.0
2011-08-11 09:30:00,33.98,34.22,33.82,33.97,1371400.0,24.6206,24.7945,24.5047,24.6134,1371400.0
2011-08-11 10:00:00,33.98,34.44,33.93,34.26,1225800.0,24.6206,24.9539,24.5844,24.8235,1225800.0
2011-08-11 10:30:00,34.27,34.56,34.25,34.3,1222800.0,24.8308,25.0409,24.8163,24.8525,1222800.0
2011-08-11 11:00:00,34.3,34.61,34.3,34.58,1213700.0,24.8525,25.0771,24.8525,25.0554,1213700.0
2011-08-11 11:30:00,34.58,34.75,34.52,34.64,534900.0,25.0554,25.1785,25.0119,25.0988,534900.0
2011-08-11 12:00:00,34.65,34.65,34.43,34.47,416600.0,25.1061,25.1061,24.9467,24.9757,416600.0
2011-08-11 12:30:00,34.47,34.99,34.45,34.95,661100.0,24.9757,25.3524,24.9612,25.3235,661100.0
2011-08-11 13:00:00,34.95,34.96,34.78,34.87,630500.0,25.3235,25.3307,25.2003,25.2655,630500.0
2011-08-11 13:30:00,34.87,34.93,34.69,34.88,571300.0,25.2655,25.309,25.1351,25.2727,571300.0
2011-08-11 14:00:00,34.89,35.09,34.85,35.09,557100.0,25.28,25.4249,25.251,25.4249,557100.0
2011-08-11 14:30:00,35.09,35.23,34.97,35.21,760100.0,25.4249,25.5263,25.338,25.5118,760100.0
2011-08-11 15:00:00,35.21,35.47,35.16,35.42,812600.0,25.5118,25.7002,25.4756,25.664,812600.0
2011-08-11 15:30:00,35.43,35.66,35.25,35.28,2546200.0,25.6712,25.8379,25.5408,25.5626,2546200.0
2011-08-12 09:30:00,35.48,35.61,35.01,35.11,1021100.0,25.7075,25.8017,25.3669,25.4394,1021100.0
2011-08-12 10:00:00,35.09,35.18,34.84,35.13,1086600.0,25.4249,25.4901,25.2438,25.4539,1086600.0
2011-08-12 10:30:00,35.12,35.26,35.01,35.16,738400.0,25.4466,25.5481,25.3669,25.4756,738400.0
2011-08-12 11:00:00,35.16,35.37,35.16,35.35,726400.0,25.4756,25.6278,25.4756,25.6133,726400.0
2011-08-12 11:30:00,35.35,35.59,35.32,35.49,631800.0,25.6133,25.7872,25.5915,25.7147,631800.0
2011-08-12 12:00:00,35.49,35.55,35.36,35.39,413800.0,25.7147,25.7582,25.6205,25.6423,413800.0
2011-08-12 12:30:00,35.39,35.41,35.21,35.24,744700.0,25.6423,25.6568,25.5118,25.5336,744700.0
2011-08-12 13:00:00,35.24,35.32,35.2,35.26,509600.0,25.5336,25.5915,25.5046,25.5481,509600.0
2011-08-12 13:30:00,35.26,35.28,35.21,35.24,439400.0,25.5481,25.5626,25.5118,25.5336,439400.0
2011-08-12 14:00:00,35.25,35.26,34.95,35.07,788800.0,25.5408,25.5481,25.3235,25.4104,788800.0
2011-08-12 14:30:00,35.06,35.2,35.0,35.17,506600.0,25.4032,25.5046,25.3597,25.4829,506600.0
2011-08-12 15:00:00,35.17,35.22,35.04,35.06,647500.0,25.4829,25.5191,25.3887,25.4032,647500.0
2011-08-12 15:30:00,35.06,35.06,34.79,34.85,2977900.0,25.4032,25.4032,25.2075,25.251,2977900.0
2011-08-15 09:30:00,35.27,35.36,35.11,35.29,730400.0,25.5553,25.6205,25.4394,25.5698,730400.0
2011-08-15 10:00:00,35.28,35.38,35.23,35.33,755600.0,25.5626,25.635,25.5263,25.5988,755600.0
2011-08-15 10:30:00,35.34,35.37,35.11,35.2,675300.0,25.606,25.6278,25.4394,25.5046,675300.0
2011-08-15 11:00:00,35.2,35.25,35.12,35.17,463000.0,25.5046,25.5408,25.4466,25.4829,463000.0
2011-08-15 11:30:00,35.18,35.28,35.12,35.25,490600.0,25.4901,25.5626,25.4466,25.5408,490600.0
2011-08-15 12:00:00,35.25,35.39,35.25,35.33,448200.0,25.5408,25.6423,25.5408,25.5988,448200.0
2011-08-15 12:30:00,35.34,35.46,35.32,35.45,398500.0,25.606,25.693,25.5915,25.6857,398500.0
2011-08-15 13:00:00,35.45,35.54,35.36,35.46,480100.0,25.6857,25.751,25.6205,25.693,480100.0
2011-08-15 13:30:00,35.45,35.54,35.41,35.51,356000.0,25.6857,25.751,25.6568,25.7292,356000.0
2011-08-15 14:00:00,35.52,35.59,35.5,35.57,329100.0,25.7365,25.7872,25.722,25.7727,329100.0
2011-08-15 14:30:00,35.57,35.67,35.51,35.66,1091400.0,25.7727,25.8451,25.7292,25.8379,1091400.0
2011-08-15 15:00:00,35.67,35.8,35.66,35.77,1099500.0,25.8451,25.9393,25.8379,25.9176,1099500.0
2011-08-15 15:30:00,35.77,35.85,35.74,35.79,2453600.0,25.9176,25.9756,25.8959,25.9321,2453600.0
2011-08-16 09:30:00,35.49,35.61,35.22,35.4,520800.0,25.7147,25.8017,25.5191,25.6495,520800.0
2011-08-16 10:00:00,35.4,35.66,35.39,35.65,480400.0,25.6495,25.8379,25.6423,25.8307,480400.0
2011-08-16 10:30:00,35.65,35.7,35.5,35.66,326700.0,25.8307,25.8669,25.722,25.8379,326700.0
2011-08-16 11:00:00,35.66,35.67,35.5,35.66,389900.0,25.8379,25.8451,25.722,25.8379,389900.0
2011-08-16 11:30:00,35.67,35.84,35.64,35.81,362500.0,25.8451,25.9683,25.8234,25.9466,362500.0
2011-08-16 12:00:00,35.81,35.96,35.61,35.65,573400.0,25.9466,26.0553,25.8017,25.8307,573400.0
2011-08-16 12:30:00,35.65,35.76,35.53,35.59,649500.0,25.8307,25.9104,25.7437,25.7872,649500.0
2011-08-16 13:00:00,35.6,35.61,35.39,35.5,334000.0,25.7944,25.8017,25.6423,25.722,334000.0
2011-08-16 13:30:00,35.5,35.66,35.47,35.61,248700.0,25.722,25.8379,25.7002,25.8017,248700.0
2011-08-16 14:00:00,35.62,35.8,35.62,35.68,219100.0,25.8089,25.9393,25.8089,25.8524,219100.0
2011-08-16 14:30:00,35.67,35.7,35.56,35.57,282200.0,25.8451,25.8669,25.7654,25.7727,282200.0
2011-08-16 15:00:00,35.58,35.94,35.58,35.93,414200.0,25.7799,26.0408,25.7799,26.0335,414200.0
2011-08-16 15:30:00,35.94,35.94,35.66,35.7,844200.0,26.0408,26.0408,25.8379,25.8669,844200.0
2011-08-17 09:30:00,35.77,36.08,35.77,36.04,362800.0,25.9176,26.1422,25.9176,26.1132,362800.0
2011-08-17 10:00:00,36.04,36.13,35.98,36.09,297000.0,26.1132,26.1784,26.0698,26.1495,297000.0
2011-08-17 10:30:00,36.1,36.1,35.84,35.84,348300.0,26.1567,26.1567,25.9683,25.9683,348300.0
2011-08-17 11:00:00,35.84,35.92,35.82,35.88,413000.0,25.9683,26.0263,25.9538,25.9973,413000.0
2011-08-17 11:30:00,35.89,35.91,35.59,35.65,645500.0,26.0045,26.019,25.7872,25.8307,645500.0
2011-08-17 12:00:00,35.65,35.7,35.53,35.57,306000.0,25.8307,25.8669,25.7437,25.7727,306000.0
2011-08-17 12:30:00,35.57,35.64,35.44,35.47,327800.0,25.7727,25.8234,25.6785,25.7002,327800.0
2011-08-17 13:00:00,35.46,35.54,35.38,35.48,433000.0,25.693,25.751,25.635,25.7075,433000.0
2011-08-17 13:30:00,35.48,35.58,35.41,35.53,458900.0,25.7075,25.7799,25.6568,25.7437,458900.0
2011-08-17 14:00:00,35.54,35.66,35.54,35.61,237500.0,25.751,25.8379,25.751,25.8017,237500.0
2011-08-17 14:30:00,35.61,35.65,35.51,35.63,292800.0,25.8017,25.8307,25.7292,25.8162,292800.0
2011-08-17 15:00:00,35.63,35.74,35.58,35.68,324000.0,25.8162,25.8959,25.7799,25.8524,324000.0
2011-08-17 15:30:00,35.68,35.75,35.65,35.71,1098700.0,25.8524,25.9031,25.8307,25.8741,1098700.0
2011-08-18 09:30:00,35.13,35.35,35.05,35.15,721200.0,25.4539,25.6133,25.3959,25.4684,721200.0
2011-08-18 10:00:00,35.14,35.14,34.72,34.97,1243600.0,25.4611,25.4611,25.1568,25.338,1243600.0
2011-08-18 10:30:00,34.97,35.09,34.8,35.04,583400.0,25.338,25.4249,25.2148,25.3887,583400.0
2011-08-18 11:00:00,35.04,35.08,34.81,34.9,473600.0,25.3887,25.4177,25.222,25.2872,473600.0
2011-08-18 11:30:00,34.89,35.14,34.88,35.1,403100.0,25.28,25.4611,25.2727,25.4321,403100.0
2011-08-18 12:00:00,35.1,35.14,34.91,35.01,368700.0,25.4321,25.4611,25.2945,25.3669,368700.0
2011-08-18 12:30:00,35.0,35.08,34.95,34.96,362800.0,25.3597,25.4177,25.3235,25.3307,362800.0
2011-08-18 13:00:00,34.97,34.99,34.81,34.88,348500.0,25.338,25.3524,25.222,25.2727,348500.0
2011-08-18 13:30:00,34.88,34.97,34.72,34.84,533600.0,25.2727,25.338,25.1568,25.2438,533600.0
2011-08-18 14:00:00,34.85,35.1,34.84,35.03,509100.0,25.251,25.4321,25.2438,25.3814,509100.0
2011-08-18 14:30:00,35.04,35.06,34.77,34.78,470200.0,25.3887,25.4032,25.193,25.2003,470200.0
2011-08-18 15:00:00,34.78,34.94,34.69,34.94,794900.0,25.2003,25.3162,25.1351,25.3162,794900.0
2011-08-18 15:30:00,34.93,35.08,34.77,35.01,1975000.0,25.309,25.4177,25.193,25.3669,1975000.0
2011-08-19 09:30:00,34.66,35.05,34.66,35.03,1228100.0,25.1133,25.3959,25.1133,25.3814,1228100.0
2011-08-19 10:00:00,35.03,35.39,34.94,35.34,607500.0,25.3814,25.6423,25.3162,25.606,607500.0
2011-08-19 10:30:00,35.34,35.37,35.2,35.28,611600.0,25.606,25.6278,25.5046,25.5626,611600.0
2011-08-19 11:00:00,35.27,35.32,35.01,35.13,435200.0,25.5553,25.5915,25.3669,25.4539,435200.0
2011-08-19 11:30:00,35.13,35.27,35.01,35.27,325800.0,25.4539,25.5553,25.3669,25.5553,325800.0
2011-08-19 12:00:00,35.27,35.27,35.08,35.21,204100.0,25.5553,25.5553,25.4177,25.5118,204100.0
2011-08-19 12:30:00,35.21,35.31,35.19,35.24,291100.0,25.5118,25.5843,25.4974,25.5336,291100.0
2011-08-19 13:00:00,35.24,35.29,35.16,35.27,191300.0,25.5336,25.5698,25.4756,25.5553,191300.0
2011-08-19 13:30:00,35.26,35.28,35.08,35.18,236800.0,25.5481,25.5626,25.4177,25.4901,236800.0
2011-08-19 14:00:00,35.17,35.23,34.98,35.1,355200.0,25.4829,25.5263,25.3452,25.4321,355200.0
2011-08-19 14:30:00,35.11,35.22,35.0,35.08,509900.0,25.4394,25.5191,25.3597,25.4177,509900.0
2011-08-19 15:00:00,35.08,35.12,34.87,35.08,610800.0,25.4177,25.4466,25.2655,25.4177,610800.0
2011-08-19 15:30:00,35.09,35.18,34.94,35.0,1224100.0,25.4249,25.4901,25.3162,25.3597,1224100.0
2011-08-22 09:30:00,35.52,35.86,35.31,35.39,791000.0,25.7365,25.9828,25.5843,25.6423,791000.0
2011-08-22 10:00:00,35.41,35.5,35.3,35.44,720700.0,25.6568,25.722,25.5771,25.6785,720700.0
2011-08-22 10:30:00,35.43,35.48,35.27,35.3,440900.0,25.6712,25.7075,25.5553,25.5771,440900.0
2011-08-22 11:00:00,35.3,35.47,35.28,35.44,535900.0,25.5771,25.7002,25.5626,25.6785,535900.0
2011-08-22 11:30:00,35.44,35.46,35.2,35.33,444600.0,25.6785,25.693,25.5046,25.5988,444600.0
2011-08-22 12:00:00,35.32,35.54,35.32,35.44,451200.0,25.5915,25.751,25.5915,25.6785,451200.0
2011-08-22 12:30:00,35.44,35.57,35.35,35.55,345100.0,25.6785,25.7727,25.6133,25.7582,345100.0
2011-08-22 13:00:00,35.55,35.63,35.51,35.52,353200.0,25.7582,25.8162,25.7292,25.7365,353200.0
2011-08-22 13:30:00,35.52,35.56,35.34,35.48,423100.0,25.7365,25.7654,25.606,25.7075,423100.0
2011-08-22 14:00:00,35.48,35.6,35.43,35.5,593700.0,25.7075,25.7944,25.6712,25.722,593700.0
2011-08-22 14:30:00,35.5,35.53,35.36,35.36,529300.0,25.722,25.7437,25.6205,25.6205,529300.0
2011-08-22 15:00:00,35.36,35.61,35.36,35.52,607200.0,25.6205,25.8017,25.6205,25.7365,607200.0
2011-08-22 15:30:00,35.52,35.63,35.34,35.39,1061300.0,25.7365,25.8162,25.606,25.6423,1061300.0
2011-08-23 09:30:00,35.54,35.73,35.4,35.51,611400.0,25.751,25.8886,25.6495,25.7292,611400.0
2011-08-23 10:00:00,35.51,35.66,35.41,35.47,890900.0,25.7292,25.8379,25.6568,25.7002,890900.0
2011-08-23 10:30:00,35.48,35.51,35.28,35.36,740500.0,25.7075,25.7292,25.5626,25.6205,740500.0
2011-08-23 11:00:00,35.36,35.55,35.33,35.55,450200.0,25.6205,25.7582,25.5988,25.7582,450200.0
2011-08-23 11:30:00,35.55,35.7,35.53,35.65,729800.0,25.7582,25.8669,25.7437,25.8307,729800.0
2011-08-23 12:00:00,35.65,35.67,35.54,35.57,342400.0,25.8307,25.8451,25.751,25.7727,342400.0
2011-08-23 12:30:00,35.58,35.64,35.54,35.57,531900.0,25.7799,25.8234,25.751,25.7727,531900.0
2011-08-23 13:00:00,35.58,35.69,35.57,35.6,430300.0,25.7799,25.8596,25.7727,25.7944,430300.0
2011-08-23 13:30:00,35.6,35.75,35.58,35.64,603000.0,25.7944,25.9031,25.7799,25.8234,603000.0
2011-08-23 14:00:00,35.64,35.74,35.52,35.73,563800.0,25.8234,25.8959,25.7365,25.8886,563800.0
2011-08-23 14:30:00,35.73,35.8,35.66,35.71,661000.0,25.8886,25.9393,25.8379,25.8741,661000.0
2011-08-23 15:00:00,35.7,35.95,35.7,35.8,536400.0,25.8669,26.048,25.8669,25.9393,536400.0
2011-08-23 15:30:00,35.79,35.92,35.7,35.92,1028200.0,25.9321,26.0263,25.8669,26.0263,1028200.0
2011-08-24 09:30:00,35.91,36.24,35.77,36.22,492000.0,26.019,26.2581,25.9176,26.2437,492000.0
2011-08-24 10:00:00,36.21,36.34,36.12,36.2,399400.0,26.2364,26.3306,26.1712,26.2292,399400.0
2011-08-24 10:30:00,36.2,36.26,36.08,36.13,378100.0,26.2292,26.2726,26.1422,26.1784,378100.0
2011-08-24 11:00:00,36.14,36.25,36.1,36.16,364900.0,26.1857,26.2654,26.1567,26.2002,364900.0
2011-08-24 11:30:00,36.16,36.25,36.06,36.12,295700.0,26.2002,26.2654,26.1277,26.1712,295700.0
2011-08-24 12:00:00,36.12,36.12,35.98,36.0,235000.0,26.1712,26.1712,26.0698,26.0842,235000.0
2011-08-24 12:30:00,36.0,36.13,35.97,36.09,415000.0,26.0842,26.1784,26.0625,26.1495,415000.0
2011-08-24 13:00:00,36.09,36.27,36.07,36.18,488600.0,26.1495,26.2799,26.135,26.2147,488600.0
2011-08-24 13:30:00,36.18,36.22,36.09,36.19,289400.0,26.2147,26.2437,26.1495,26.2219,289400.0
2011-08-24 14:00:00,36.19,36.19,36.03,36.08,337000.0,26.2219,26.2219,26.106,26.1422,337000.0
2011-08-24 14:30:00,36.08,36.23,36.05,36.2,439800.0,26.1422,26.2509,26.1205,26.2292,439800.0
2011-08-24 15:00:00,36.2,36.29,36.14,36.28,512400.0,26.2292,26.2944,26.1857,26.2871,512400.0
2011-08-24 15:30:00,36.29,36.43,36.26,36.37,913600.0,26.2944,26.3958,26.2726,26.3523,913600.0
2011-08-25 09:30:00,36.45,36.45,35.76,35.8,920900.0,26.4103,26.4103,25.9104,25.9393,920900.0
2011-08-25 10:00:00,35.8,35.95,35.64,35.74,607300.0,25.9393,26.048,25.8234,25.8959,607300.0
2011-08-25 10:30:00,35.75,35.82,35.54,35.8,474600.0,25.9031,25.9538,25.751,25.9393,474600.0
2011-08-25 11:00:00,35.8,36.07,35.73,36.0,903100.0,25.9393,26.135,25.8886,26.0842,903100.0
2011-08-25 11:30:00,35.99,36.03,35.82,35.93,356300.0,26.077,26.106,25.9538,26.0335,356300.0
2011-08-25 12:00:00,35.94,36.03,35.84,35.84,280200.0,26.0408,26.106,25.9683,25.9683,280200.0
2011-08-25 12:30:00,35.84,35.89,35.76,35.84,286400.0,25.9683,26.0045,25.9104,25.9683,286400.0
2011-08-25 13:00:00,35.85,35.93,35.79,35.92,219100.0,25.9756,26.0335,25.9321,26.0263,219100.0
2011-08-25 13:30:00,35.92,35.96,35.82,35.89,246700.0,26.0263,26.0553,25.9538,26.0045,246700.0
2011-08-25 14:00:00,35.89,35.95,35.8,35.88,282000.0,26.0045,26.048,25.9393,25.9973,282000.0
2011-08-25 14:30:00,35.88,35.99,35.78,35.79,529700.0,25.9973,26.077,25.9248,25.9321,529700.0
2011-08-25 15:00:00,35.79,35.98,35.74,35.91,538900.0,25.9321,26.0698,25.8959,26.019,538900.0
2011-08-25 15:30:00,35.9,35.93,35.77,35.88,837400.0,26.0118,26.0335,25.9176,25.9973,837400.0
2011-08-26 09:30:00,35.6,35.66,35.29,35.4,468100.0,25.7944,25.8379,25.5698,25.6495,468100.0
2011-08-26 10:00:00,35.41,35.55,34.94,35.41,1007700.0,25.6568,25.7582,25.3162,25.6568,1007700.0
2011-08-26 10:30:00,35.41,35.61,35.2,35.37,659300.0,25.6568,25.8017,25.5046,25.6278,659300.0
2011-08-26 11:00:00,35.37,35.75,35.32,35.55,651000.0,25.6278,25.9031,25.5915,25.7582,651000.0
2011-08-26 11:30:00,35.55,35.8,35.54,35.77,478000.0,25.7582,25.9393,25.751,25.9176,478000.0
2011-08-26 12:00:00,35.77,36.13,35.77,36.09,342400.0,25.9176,26.1784,25.9176,26.1495,342400.0
2011-08-26 12:30:00,36.1,36.11,35.95,36.02,221000.0,26.1567,26.164,26.048,26.0987,221000.0
2011-08-26 13:00:00,36.03,36.17,35.95,36.17,334700.0,26.106,26.2074,26.048,26.2074,334700.0
2011-08-26 13:30:00,36.16,36.18,36.01,36.05,297600.0,26.2002,26.2147,26.0915,26.1205,297600.0
2011-08-26 14:00:00,36.04,36.05,35.79,35.82,405800.0,26.1132,26.1205,25.9321,25.9538,405800.0
2011-08-26 14:30:00,35.82,35.89,35.77,35.86,296300.0,25.9538,26.0045,25.9176,25.9828,296300.0
2011-08-26 15:00:00,35.86,35.87,35.59,35.66,481900.0,25.9828,25.9901,25.7872,25.8379,481900.0
2011-08-26 15:30:00,35.67,35.77,35.65,35.76,1470800.0,25.8451,25.9176,25.8307,25.9104,1470800.0
2011-08-29 09:30:00,36.03,36.47,36.01,36.33,484900.0,26.106,26.4248,26.0915,26.3234,484900.0
2011-08-29 10:00:00,36.33,36.44,36.26,36.37,380300.0,26.3234,26.4031,26.2726,26.3523,380300.0
2011-08-29 10:30:00,36.37,36.46,36.33,36.42,343500.0,26.3523,26.4175,26.3234,26.3886,343500.0
2011-08-29 11:00:00,36.42,36.48,36.36,36.46,448600.0,26.3886,26.432,26.3451,26.4175,448600.0
2011-08-29 11:30:00,36.46,36.58,36.43,36.55,242500.0,26.4175,26.5045,26.3958,26.4828,242500.0
2011-08-29 12:00:00,36.55,36.68,36.54,36.65,330600.0,26.4828,26.577,26.4755,26.5552,330600.0
2011-08-29 12:30:00,36.65,36.82,36.64,36.8,504000.0,26.5552,26.6784,26.548,26.6639,504000.0
2011-08-29 13:00:00,36.8,36.91,36.79,36.8,377600.0,26.6639,26.7436,26.6567,26.6639,377600.0
2011-08-29 13:30:00,36.8,36.82,36.74,36.8,268200.0,26.6639,26.6784,26.6204,26.6639,268200.0
2011-08-29 14:00:00,36.8,36.9,36.79,36.9,243100.0,26.6639,26.7364,26.6567,26.7364,243100.0
2011-08-29 14:30:00,36.9,36.95,36.88,36.9,489100.0,26.7364,26.7726,26.7219,26.7364,489100.0
2011-08-29 15:00:00,36.9,36.94,36.88,36.91,493900.0,26.7364,26.7653,26.7219,26.7436,493900.0
2011-08-29 15:30:00,36.91,36.99,36.9,36.98,1677700.0,26.7436,26.8016,26.7364,26.7943,1677700.0
2011-08-30 09:30:00,36.59,37.0,36.55,36.9,689400.0,26.5117,26.8088,26.4828,26.7364,689400.0
2011-08-30 10:00:00,36.88,36.9,36.55,36.71,697300.0,26.7219,26.7364,26.4828,26.5987,697300.0
2011-08-30 10:30:00,36.72,36.77,36.55,36.68,456800.0,26.6059,26.6422,26.4828,26.577,456800.0
2011-08-30 11:00:00,36.68,36.84,36.65,36.81,392400.0,26.577,26.6929,26.5552,26.6711,392400.0
2011-08-30 11:30:00,36.8,36.99,36.78,36.96,355700.0,26.6639,26.8016,26.6494,26.7798,355700.0
2011-08-30 12:00:00,36.96,37.04,36.93,36.98,327600.0,26.7798,26.8378,26.7581,26.7943,327600.0
2011-08-30 12:30:00,36.98,37.0,36.91,36.98,263000.0,26.7943,26.8088,26.7436,26.7943,263000.0
2011-08-30 13:00:00,36.98,37.09,36.91,37.05,280900.0,26.7943,26.874,26.7436,26.845,280900.0
2011-08-30 13:30:00,37.04,37.17,36.95,37.15,380400.0,26.8378,26.932,26.7726,26.9175,380400.0
2011-08-30 14:00:00,37.14,37.31,37.06,37.3,626200.0,26.9103,27.0334,26.8523,27.0262,626200.0
2011-08-30 14:30:00,37.31,37.31,37.1,37.24,482900.0,27.0334,27.0334,26.8813,26.9827,482900.0
2011-08-30 15:00:00,37.23,37.23,37.13,37.22,481900.0,26.9755,26.9755,26.903,26.9682,481900.0
2011-08-30 15:30:00,37.22,37.39,37.14,37.17,1287900.0,26.9682,27.0914,26.9103,26.932,1287900.0
2011-08-31 09:30:00,37.38,37.51,37.29,37.49,646200.0,27.0841,27.1783,27.0189,27.1638,646200.0
2011-08-31 10:00:00,37.49,37.55,37.42,37.42,566000.0,27.1638,27.2073,27.1131,27.1131,566000.0
2011-08-31 10:30:00,37.42,37.47,37.29,37.32,407300.0,27.1131,27.1494,27.0189,27.0407,407300.0
2011-08-31 11:00:00,37.33,37.4,37.23,37.36,339000.0,27.0479,27.0986,26.9755,27.0697,339000.0
2011-08-31 11:30:00,37.37,37.38,37.24,37.37,540300.0,27.0769,27.0841,26.9827,27.0769,540300.0
2011-08-31 12:00:00,37.37,37.55,37.37,37.51,474500.0,27.0769,27.2073,27.0769,27.1783,474500.0
2011-08-31 12:30:00,37.51,37.66,37.5,37.66,470300.0,27.1783,27.287,27.1711,27.287,470300.0
2011-08-31 13:00:00,37.65,37.68,37.59,37.65,408200.0,27.2798,27.3015,27.2363,27.2798,408200.0
2011-08-31 13:30:00,37.65,37.68,37.48,37.52,370100.0,27.2798,27.3015,27.1566,27.1856,370100.0
2011-08-31 14:00:00,37.52,37.61,37.47,37.58,376400.0,27.1856,27.2508,27.1494,27.2291,376400.0
2011-08-31 14:30:00,37.58,37.59,37.31,37.39,563100.0,27.2291,27.2363,27.0334,27.0914,563100.0
2011-08-31 15:00:00,37.39,37.47,37.18,37.32,577400.0,27.0914,27.1494,26.9392,27.0407,577400.0
2011-08-31 15:30:00,37.32,37.6,37.32,37.49,1649200.0,27.0407,27.2435,27.0407,27.1638,1649200.0
2011-09-01 09:30:00,37.57,37.62,37.33,37.4,437700.0,27.2218,27.258,27.0479,27.0986,437700.0
2011-09-01 10:00:00,37.41,37.85,37.37,37.62,651100.0,27.1059,27.4247,27.0769,27.258,651100.0
2011-09-01 10:30:00,37.61,37.65,37.45,37.5,389500.0,27.2508,27.2798,27.1349,27.1711,389500.0
2011-09-01 11:00:00,37.49,37.58,37.44,37.54,321000.0,27.1638,27.2291,27.1276,27.2001,321000.0
2011-09-01 11:30:00,37.55,37.6,37.4,37.56,343600.0,27.2073,27.2435,27.0986,27.2146,343600.0
2011-09-01 12:00:00,37.55,37.56,37.38,37.45,457400.0,27.2073,27.2146,27.0841,27.1349,457400.0
2011-09-01 12:30:00,37.45,37.47,37.36,37.4,343100.0,27.1349,27.1494,27.0697,27.0986,343100.0
2011-09-01 13:00:00,37.39,37.42,37.3,37.38,276700.0,27.0914,27.1131,27.0262,27.0841,276700.0
2011-09-01 13:30:00,37.38,37.38,37.18,37.2,333200.0,27.0841,27.0841,26.9392,26.9537,333200.0
2011-09-01 14:00:00,37.2,37.22,37.1,37.17,342800.0,26.9537,26.9682,26.8813,26.932,342800.0
2011-09-01 14:30:00,37.17,37.28,37.15,37.17,416000.0,26.932,27.0117,26.9175,26.932,416000.0
2011-09-01 15:00:00,37.17,37.25,37.05,37.23,565100.0,26.932,26.99,26.845,26.9755,565100.0
2011-09-01 15:30:00,37.22,37.26,37.13,37.14,1087000.0,26.9682,26.9972,26.903,26.9103,1087000.0
2011-09-02 09:30:00,36.56,36.71,36.36,36.63,759400.0,26.49,26.5987,26.3451,26.5407,759400.0
2011-09-02 10:00:00,36.63,36.76,36.52,36.6,854400.0,26.5407,26.6349,26.461,26.519,854400.0
2011-09-02 10:30:00,36.6,36.7,36.48,36.68,445400.0,26.519,26.5914,26.432,26.577,445400.0
2011-09-02 11:00:00,36.68,36.92,36.62,36.87,665900.0,26.577,26.7508,26.5335,26.7146,665900.0
2011-09-02 11:30:00,36.87,36.91,36.76,36.77,340000.0,26.7146,26.7436,26.6349,26.6422,340000.0
2011-09-02 12:00:00,36.76,36.86,36.67,36.73,354100.0,26.6349,26.7074,26.5697,26.6132,354100.0
2011-09-02 12:30:00,36.72,36.75,36.64,36.73,231700.0,26.6059,26.6277,26.548,26.6132,231700.0
2011-09-02 13:00:00,36.74,36.77,36.64,36.66,207400.0,26.6204,26.6422,26.548,26.5625,207400.0
2011-09-02 13:30:00,36.67,36.73,36.62,36.67,252700.0,26.5697,26.6132,26.5335,26.5697,252700.0
2011-09-02 14:00:00,36.68,36.7,36.51,36.56,415100.0,26.577,26.5914,26.4538,26.49,415100.0
2011-09-02 14:30:00,36.56,36.56,36.4,36.46,574500.0,26.49,26.49,26.3741,26.4175,574500.0
2011-09-02 15:00:00,36.46,36.48,36.36,36.4,384700.0,26.4175,26.432,26.3451,26.3741,384700.0
2011-09-02 15:30:00,36.41,36.54,36.38,36.46,1208900.0,26.3813,26.4755,26.3596,26.4175,1208900.0
2011-09-06 09:30:00,35.7,36.05,35.53,35.83,640000.0,25.8669,26.1205,25.7437,25.9611,640000.0
2011-09-06 10:00:00,35.84,36.08,35.77,35.79,728000.0,25.9683,26.1422,25.9176,25.9321,728000.0
2011-09-06 10:30:00,35.79,35.9,35.68,35.87,450500.0,25.9321,26.0118,25.8524,25.9901,450500.0
2011-09-06 11:00:00,35.87,36.03,35.82,36.02,527000.0,25.9901,26.106,25.9538,26.0987,527000.0
2011-09-06 11:30:00,36.01,36.23,36.0,36.2,301800.0,26.0915,26.2509,26.0842,26.2292,301800.0
2011-09-06 12:00:00,36.19,36.37,36.19,36.3,437000.0,26.2219,26.3523,26.2219,26.3016,437000.0
2011-09-06 12:30:00,36.29,36.29,36.17,36.22,261900.0,26.2944,26.2944,26.2074,26.2437,261900.0
2011-09-06 13:00:00,36.23,36.3,36.18,36.23,386400.0,26.2509,26.3016,26.2147,26.2509,386400.0
2011-09-06 13:30:00,36.23,36.38,36.2,36.29,416800.0,26.2509,26.3596,26.2292,26.2944,416800.0
2011-09-06 14:00:00,36.3,36.38,36.29,36.36,642100.0,26.3016,26.3596,26.2944,26.3451,642100.0
2011-09-06 14:30:00,36.36,36.36,36.15,36.18,496000.0,26.3451,26.3451,26.1929,26.2147,496000.0
2011-09-06 15:00:00,36.18,36.18,36.02,36.06,580600.0,26.2147,26.2147,26.0987,26.1277,580600.0
2011-09-06 15:30:00,36.05,36.27,36.0,36.24,1408100.0,26.1205,26.2799,26.0842,26.2581,1408100.0
2011-09-07 09:30:00,36.6,36.75,36.46,36.66,589900.0,26.519,26.6277,26.4175,26.5625,589900.0
2011-09-07 10:00:00,36.66,36.7,36.52,36.56,526900.0,26.5625,26.5914,26.461,26.49,526900.0
2011-09-07 10:30:00,36.55,36.68,36.51,36.61,557100.0,26.4828,26.577,26.4538,26.5262,557100.0
2011-09-07 11:00:00,36.6,36.77,36.57,36.77,385500.0,26.519,26.6422,26.4973,26.6422,385500.0
2011-09-07 11:30:00,36.77,36.79,36.63,36.63,335600.0,26.6422,26.6567,26.5407,26.5407,335600.0
2011-09-07 12:00:00,36.64,36.75,36.61,36.75,167200.0,26.548,26.6277,26.5262,26.6277,167200.0
2011-09-07 12:30:00,36.75,36.79,36.71,36.78,274700.0,26.6277,26.6567,26.5987,26.6494,274700.0
2011-09-07 13:00:00,36.77,36.84,36.74,36.82,164800.0,26.6422,26.6929,26.6204,26.6784,164800.0
2011-09-07 13:30:00,36.82,36.86,36.76,36.84,166300.0,26.6784,26.7074,26.6349,26.6929,166300.0
2011-09-07 14:00:00,36.84,36.91,36.8,36.89,267200.0,26.6929,26.7436,26.6639,26.7291,267200.0
2011-09-07 14:30:00,36.9,36.98,36.89,36.91,241400.0,26.7364,26.7943,26.7291,26.7436,241400.0
2011-09-07 15:00:00,36.91,36.95,36.88,36.94,351600.0,26.7436,26.7726,26.7219,26.7653,351600.0
2011-09-07 15:30:00,36.93,36.98,36.87,36.95,986600.0,26.7581,26.7943,26.7146,26.7726,986600.0
2011-09-08 09:30:00,36.89,36.99,36.77,36.78,469000.0,26.7291,26.8016,26.6422,26.6494,469000.0
2011-09-08 10:00:00,36.78,37.04,36.65,36.98,492400.0,26.6494,26.8378,26.5552,26.7943,492400.0
2011-09-08 10:30:00,36.98,37.25,36.98,37.25,501600.0,26.7943,26.99,26.7943,26.99,501600.0
2011-09-08 11:00:00,37.25,37.27,37.08,37.12,376300.0,26.99,27.0044,26.8668,26.8958,376300.0
2011-09-08 11:30:00,37.13,37.29,37.09,37.16,281300.0,26.903,27.0189,26.874,26.9247,281300.0
2011-09-08 12:00:00,37.16,37.28,37.09,37.28,342000.0,26.9247,27.0117,26.874,27.0117,342000.0
2011-09-08 12:30:00,37.27,37.4,37.24,37.38,365300.0,27.0044,27.0986,26.9827,27.0841,365300.0
2011-09-08 13:00:00,37.37,37.44,37.3,37.35,305200.0,27.0769,27.1276,27.0262,27.0624,305200.0
2011-09-08 13:30:00,37.36,37.43,37.03,37.12,585700.0,27.0697,27.1204,26.8305,26.8958,585700.0
2011-09-08 14:00:00,37.12,37.18,36.98,37.04,432100.0,26.8958,26.9392,26.7943,26.8378,432100.0
2011-09-08 14:30:00,37.04,37.18,37.0,37.11,524800.0,26.8378,26.9392,26.8088,26.8885,524800.0
2011-09-08 15:00:00,37.11,37.11,36.95,37.11,437800.0,26.8885,26.8885,26.7726,26.8885,437800.0
2011-09-08 15:30:00,37.1,37.14,37.01,37.05,1140400.0,26.8813,26.9103,26.8161,26.845,1140400.0
2011-09-09 09:30:00,36.98,37.1,36.76,36.8,1137300.0,26.7943,26.8813,26.6349,26.6639,1137300.0
2011-09-09 10:00:00,36.8,36.89,36.39,36.52,720700.0,26.6639,26.7291,26.3668,26.461,720700.0
2011-09-09 10:30:00,36.51,36.6,36.39,36.5,366600.0,26.4538,26.519,26.3668,26.4465,366600.0
2011-09-09 11:00:00,36.5,36.65,36.21,36.29,473700.0,26.4465,26.5552,26.2364,26.2944,473700.0
2011-09-09 11:30:00,36.28,36.35,36.11,36.2,433300.0,26.2871,26.3378,26.164,26.2292,433300.0
2011-09-09 12:00:00,36.2,36.28,36.11,36.23,288000.0,26.2292,26.2871,26.164,26.2509,288000.0
2011-09-09 12:30:00,36.23,36.28,36.08,36.26,551400.0,26.2509,26.2871,26.1422,26.2726,551400.0
2011-09-09 13:00:00,36.26,36.31,36.13,36.2,316300.0,26.2726,26.3089,26.1784,26.2292,316300.0
2011-09-09 13:30:00,36.2,36.23,36.11,36.21,483000.0,26.2292,26.2509,26.164,26.2364,483000.0
2011-09-09 14:00:00,36.22,36.28,36.05,36.09,512000.0,26.2437,26.2871,26.1205,26.1495,512000.0
2011-09-09 14:30:00,36.08,36.14,35.98,36.05,641400.0,26.1422,26.1857,26.0698,26.1205,641400.0
2011-09-09 15:00:00,36.04,36.11,35.98,35.99,688100.0,26.1132,26.164,26.0698,26.077,688100.0
2011-09-09 15:30:00,35.99,36.24,35.98,36.12,1854600.0,26.077,26.2581,26.0698,26.1712,1854600.0
2011-09-12 09:30:00,35.88,36.06,35.61,35.81,595200.0,25.9973,26.1277,25.8017,25.9466,595200.0
2011-09-12 10:00:00,35.81,35.9,35.58,35.58,445300.0,25.9466,26.0118,25.7799,25.7799,445300.0
2011-09-12 10:30:00,35.58,35.71,35.52,35.52,383800.0,25.7799,25.8741,25.7365,25.7365,383800.0
2011-09-12 11:00:00,35.52,35.67,35.5,35.66,322800.0,25.7365,25.8451,25.722,25.8379,322800.0
2011-09-12 11:30:00,35.66,35.78,35.65,35.69,296400.0,25.8379,25.9248,25.8307,25.8596,296400.0
2011-09-12 12:00:00,35.69,35.74,35.6,35.68,221700.0,25.8596,25.8959,25.7944,25.8524,221700.0
2011-09-12 12:30:00,35.69,35.7,35.54,35.65,244900.0,25.8596,25.8669,25.751,25.8307,244900.0
2011-09-12 13:00:00,35.65,35.73,35.57,35.58,361900.0,25.8307,25.8886,25.7727,25.7799,361900.0
2011-09-12 13:30:00,35.59,35.64,35.47,35.6,263900.0,25.7872,25.8234,25.7002,25.7944,263900.0
2011-09-12 14:00:00,35.6,35.6,35.44,35.5,252600.0,25.7944,25.7944,25.6785,25.722,252600.0
2011-09-12 14:30:00,35.5,35.77,35.47,35.62,547700.0,25.722,25.9176,25.7002,25.8089,547700.0
2011-09-12 15:00:00,35.62,35.73,35.55,35.71,530200.0,25.8089,25.8886,25.7582,25.8741,530200.0
2011-09-12 15:30:00,35.72,36.08,35.68,36.03,1658100.0,25.8814,26.1422,25.8524,26.106,1658100.0
2011-09-13 09:30:00,36.0,36.27,35.9,36.27,709100.0,26.0842,26.2799,26.0118,26.2799,709100.0
2011-09-13 10:00:00,36.27,36.41,36.21,36.21,698000.0,26.2799,26.3813,26.2364,26.2364,698000.0
2011-09-13 10:30:00,36.22,36.27,36.08,36.24,409000.0,26.2437,26.2799,26.1422,26.2581,409000.0
2011-09-13 11:00:00,36.24,36.32,36.18,36.26,446600.0,26.2581,26.3161,26.2147,26.2726,446600.0
2011-09-13 11:30:00,36.26,36.48,36.26,36.39,358900.0,26.2726,26.432,26.2726,26.3668,358900.0
2011-09-13 12:00:00,36.37,36.5,36.27,36.44,318000.0,26.3523,26.4465,26.2799,26.4031,318000.0
2011-09-13 12:30:00,36.44,36.5,36.35,36.44,237300.0,26.4031,26.4465,26.3378,26.4031,237300.0
2011-09-13 13:00:00,36.44,36.58,36.44,36.56,256700.0,26.4031,26.5045,26.4031,26.49,256700.0
2011-09-13 13:30:00,36.56,36.66,36.5,36.6,492900.0,26.49,26.5625,26.4465,26.519,492900.0
2011-09-13 14:00:00,36.59,36.66,36.54,36.65,459800.0,26.5117,26.5625,26.4755,26.5552,459800.0
2011-09-13 14:30:00,36.66,36.67,36.5,36.57,631700.0,26.5625,26.5697,26.4465,26.4973,631700.0
2011-09-13 15:00:00,36.58,36.63,36.45,36.58,776800.0,26.5045,26.5407,26.4103,26.5045,776800.0
2011-09-13 15:30:00,36.58,36.78,36.56,36.68,1475100.0,26.5045,26.6494,26.49,26.577,1475100.0
2011-09-14 09:30:00,36.94,37.13,36.75,37.08,817900.0,26.7653,26.903,26.6277,26.8668,817900.0
2011-09-14 10:00:00,37.08,37.09,36.55,36.77,1006800.0,26.8668,26.874,26.4828,26.6422,1006800.0
2011-09-14 10:30:00,36.76,36.89,36.64,36.85,603800.0,26.6349,26.7291,26.548,26.7001,603800.0
2011-09-14 11:00:00,36.85,36.98,36.8,36.97,501200.0,26.7001,26.7943,26.6639,26.7871,501200.0
2011-09-14 11:30:00,36.97,37.0,36.81,36.99,440900.0,26.7871,26.8088,26.6711,26.8016,440900.0
2011-09-14 12:00:00,36.99,37.01,36.92,36.97,304400.0,26.8016,26.8161,26.7508,26.7871,304400.0
2011-09-14 12:30:00,36.98,37.11,36.95,37.02,400400.0,26.7943,26.8885,26.7726,26.8233,400400.0
2011-09-14 13:00:00,37.01,37.06,36.96,37.02,329500.0,26.8161,26.8523,26.7798,26.8233,329500.0
2011-09-14 13:30:00,37.03,37.22,36.99,37.12,488000.0,26.8305,26.9682,26.8016,26.8958,488000.0
2011-09-14 14:00:00,37.13,37.31,37.13,37.19,404300.0,26.903,27.0334,26.903,26.9465,404300.0
2011-09-14 14:30:00,37.19,37.27,37.15,37.25,471400.0,26.9465,27.0044,26.9175,26.99,471400.0
2011-09-14 15:00:00,37.26,37.49,37.25,37.45,538000.0,26.9972,27.1638,26.99,27.1349,538000.0
2011-09-14 15:30:00,37.45,37.54,37.18,37.19,2246000.0,27.1349,27.2001,26.9392,26.9465,2246000.0
2011-09-15 09:30:00,37.62,37.62,37.12,37.12,563900.0,27.258,27.258,26.8958,26.8958,563900.0
2011-09-15 10:00:00,37.15,37.34,37.08,37.12,845600.0,26.9175,27.0552,26.8668,26.8958,845600.0
2011-09-15 10:30:00,37.12,37.13,36.93,37.0,661600.0,26.8958,26.903,26.7581,26.8088,661600.0
2011-09-15 11:00:00,36.99,37.21,36.98,37.2,356700.0,26.8016,26.961,26.7943,26.9537,356700.0
2011-09-15 11:30:00,37.2,37.31,37.18,37.3,281200.0,26.9537,27.0334,26.9392,27.0262,281200.0
2011-09-15 12:00:00,37.3,37.4,37.27,37.31,176700.0,27.0262,27.0986,27.0044,27.0334,176700.0
2011-09-15 12:30:00,37.31,37.41,37.3,37.37,182100.0,27.0334,27.1059,27.0262,27.0769,182100.0
2011-09-15 13:00:00,37.37,37.41,37.32,37.32,230900.0,27.0769,27.1059,27.0407,27.0407,230900.0
2011-09-15 13:30:00,37.32,37.4,37.3,37.38,218700.0,27.0407,27.0986,27.0262,27.0841,218700.0
2011-09-15 14:00:00,37.39,37.49,37.38,37.43,275800.0,27.0914,27.1638,27.0841,27.1204,275800.0
2011-09-15 14:30:00,37.43,37.47,37.4,37.43,537300.0,27.1204,27.1494,27.0986,27.1204,537300.0
2011-09-15 15:00:00,37.43,37.5,37.37,37.39,457200.0,27.1204,27.1711,27.0769,27.0914,457200.0
2011-09-15 15:30:00,37.39,37.48,37.32,37.42,2443400.0,27.0914,27.1566,27.0407,27.1131,2443400.0
2011-09-16 09:30:00,37.83,37.85,37.37,37.57,2369300.0,27.4102,27.4247,27.0769,27.2218,2369300.0
2011-09-16 10:00:00,37.57,37.78,37.54,37.6,494500.0,27.2218,27.374,27.2001,27.2435,494500.0
2011-09-16 10:30:00,37.61,37.66,37.34,37.4,484500.0,27.2508,27.287,27.0552,27.0986,484500.0
2011-09-16 11:00:00,37.41,37.5,37.36,37.43,444300.0,27.1059,27.1711,27.0697,27.1204,444300.0
2011-09-16 11:30:00,37.43,37.64,37.35,37.6,244700.0,27.1204,27.2725,27.0624,27.2435,244700.0
2011-09-16 12:00:00,37.6,37.69,37.6,37.65,225300.0,27.2435,27.3088,27.2435,27.2798,225300.0
2011-09-16 12:30:00,37.65,37.7,37.63,37.68,190400.0,27.2798,27.316,27.2653,27.3015,190400.0
2011-09-16 13:00:00,37.68,37.7,37.65,37.69,171300.0,27.3015,27.316,27.2798,27.3088,171300.0
2011-09-16 13:30:00,37.69,37.7,37.58,37.67,241100.0,27.3088,27.316,27.2291,27.2943,241100.0
2011-09-16 14:00:00,37.68,37.7,37.64,37.66,206200.0,27.3015,27.316,27.2725,27.287,206200.0
2011-09-16 14:30:00,37.67,37.76,37.66,37.76,271500.0,27.2943,27.3595,27.287,27.3595,271500.0
2011-09-16 15:00:00,37.75,37.78,37.7,37.71,404000.0,27.3522,27.374,27.316,27.3233,404000.0
2011-09-16 15:30:00,37.71,37.84,37.64,37.8,1374600.0,27.3233,27.4174,27.2725,27.3885,1374600.0
2011-09-19 09:30:00,37.27,37.47,37.07,37.38,637600.0,27.0044,27.1494,26.8595,27.0841,637600.0
2011-09-19 10:00:00,37.37,37.53,37.17,37.3,630000.0,27.0769,27.1928,26.932,27.0262,630000.0
2011-09-19 10:30:00,37.29,37.36,37.14,37.17,425100.0,27.0189,27.0697,26.9103,26.932,425100.0
2011-09-19 11:00:00,37.17,37.32,37.16,37.27,349600.0,26.932,27.0407,26.9247,27.0044,349600.0
2011-09-19 11:30:00,37.27,37.37,37.21,37.29,319100.0,27.0044,27.0769,26.961,27.0189,319100.0
2011-09-19 12:00:00,37.3,37.34,37.24,37.25,178000.0,27.0262,27.0552,26.9827,26.99,178000.0
2011-09-19 12:30:00,37.25,37.27,37.13,37.2,237100.0,26.99,27.0044,26.903,26.9537,237100.0
2011-09-19 13:00:00,37.2,37.25,37.12,37.23,261800.0,26.9537,26.99,26.8958,26.9755,261800.0
2011-09-19 13:30:00,37.23,37.33,37.22,37.31,205400.0,26.9755,27.0479,26.9682,27.0334,205400.0
2011-09-19 14:00:00,37.3,37.4,37.23,37.3,318400.0,27.0262,27.0986,26.9755,27.0262,318400.0
2011-09-19 14:30:00,37.3,37.41,37.26,37.33,382000.0,27.0262,27.1059,26.9972,27.0479,382000.0
2011-09-19 15:00:00,37.33,37.62,37.29,37.54,632500.0,27.0479,27.258,27.0189,27.2001,632500.0
2011-09-19 15:30:00,37.54,37.66,37.5,37.52,811400.0,27.2001,27.287,27.1711,27.1856,811400.0
2011-09-20 09:30:00,37.59,37.76,37.4,37.54,338800.0,27.2363,27.3595,27.0986,27.2001,338800.0
2011-09-20 10:00:00,37.52,37.78,37.5,37.73,266200.0,27.1856,27.374,27.1711,27.3377,266200.0
2011-09-20 10:30:00,37.73,38.0,37.7,38.0,385900.0,27.3377,27.5334,27.316,27.5334,385900.0
2011-09-20 11:00:00,38.0,38.21,37.99,38.13,537600.0,27.5334,27.6855,27.5261,27.6276,537600.0
2011-09-20 11:30:00,38.12,38.14,37.95,38.1,375200.0,27.6203,27.6348,27.4971,27.6058,375200.0
2011-09-20 12:00:00,38.11,38.13,37.96,38.12,304600.0,27.6131,27.6276,27.5044,27.6203,304600.0
2011-09-20 12:30:00,38.13,38.24,38.04,38.22,523500.0,27.6276,27.7073,27.5624,27.6928,523500.0
2011-09-20 13:00:00,38.22,38.32,38.2,38.31,295200.0,27.6928,27.7652,27.6783,27.758,295200.0
2011-09-20 13:30:00,38.3,38.36,38.16,38.2,564600.0,27.7507,27.7942,27.6493,27.6783,564600.0
2011-09-20 14:00:00,38.2,38.28,38.13,38.25,365500.0,27.6783,27.7363,27.6276,27.7145,365500.0
2011-09-20 14:30:00,38.25,38.27,38.11,38.17,309700.0,27.7145,27.729,27.6131,27.6566,309700.0
2011-09-20 15:00:00,38.18,38.21,38.05,38.06,382100.0,27.6638,27.6855,27.5696,27.5768,382100.0
2011-09-20 15:30:00,38.05,38.05,37.85,37.89,1091600.0,27.5696,27.5696,27.4247,27.4537,1091600.0
2011-09-21 09:30:00,37.94,38.17,37.77,38.12,603500.0,27.4899,27.6566,27.3667,27.6203,603500.0
2011-09-21 10:00:00,38.12,38.21,37.98,38.05,299000.0,27.6203,27.6855,27.5189,27.5696,299000.0
2011-09-21 10:30:00,38.05,38.09,37.85,37.91,409300.0,27.5696,27.5986,27.4247,27.4682,409300.0
2011-09-21 11:00:00,37.91,37.94,37.75,37.78,269900.0,27.4682,27.4899,27.3522,27.374,269900.0
2011-09-21 11:30:00,37.78,37.81,37.68,37.7,265500.0,27.374,27.3957,27.3015,27.316,265500.0
2011-09-21 12:00:00,37.69,37.79,37.64,37.65,479700.0,27.3088,27.3812,27.2725,27.2798,479700.0
2011-09-21 12:30:00,37.65,37.83,37.65,37.74,356600.0,27.2798,27.4102,27.2798,27.345,356600.0
2011-09-21 13:00:00,37.74,37.78,37.64,37.64,362900.0,27.345,27.374,27.2725,27.2725,362900.0
2011-09-21 13:30:00,37.64,37.69,37.56,37.64,190900.0,27.2725,27.3088,27.2146,27.2725,190900.0
2011-09-21 14:00:00,37.64,37.9,37.49,37.7,640600.0,27.2725,27.4609,27.1638,27.316,640600.0
2011-09-21 14:30:00,37.68,37.81,37.39,37.54,865100.0,27.3015,27.3957,27.0914,27.2001,865100.0
2011-09-21 15:00:00,37.53,37.81,37.49,37.5,671700.0,27.1928,27.3957,27.1638,27.1711,671700.0
2011-09-21 15:30:00,37.5,37.56,37.1,37.1,1656400.0,27.1711,27.2146,26.8813,26.8813,1656400.0
2011-09-22 09:30:00,36.46,36.61,36.3,36.33,694400.0,26.4175,26.5262,26.3016,26.3234,694400.0
2011-09-22 10:00:00,36.34,36.61,36.33,36.48,842500.0,26.3306,26.5262,26.3234,26.432,842500.0
2011-09-22 10:30:00,36.48,36.62,36.33,36.37,835300.0,26.432,26.5335,26.3234,26.3523,835300.0
2011-09-22 11:00:00,36.36,36.51,36.3,36.48,487300.0,26.3451,26.4538,26.3016,26.432,487300.0
2011-09-22 11:30:00,36.47,36.61,36.32,36.33,341700.0,26.4248,26.5262,26.3161,26.3234,341700.0
2011-09-22 12:00:00,36.33,36.39,36.2,36.34,346000.0,26.3234,26.3668,26.2292,26.3306,346000.0
2011-09-22 12:30:00,36.33,36.49,36.33,36.46,364900.0,26.3234,26.4393,26.3234,26.4175,364900.0
2011-09-22 13:00:00,36.46,36.48,36.2,36.3,316700.0,26.4175,26.432,26.2292,26.3016,316700.0
2011-09-22 13:30:00,36.29,36.41,36.12,36.12,388400.0,26.2944,26.3813,26.1712,26.1712,388400.0
2011-09-22 14:00:00,36.13,36.62,36.1,36.52,1027300.0,26.1784,26.5335,26.1567,26.461,1027300.0
2011-09-22 14:30:00,36.52,36.55,36.32,36.38,602100.0,26.461,26.4828,26.3161,26.3596,602100.0
2011-09-22 15:00:00,36.38,36.51,36.2,36.32,632200.0,26.3596,26.4538,26.2292,26.3161,632200.0
2011-09-22 15:30:00,36.33,36.7,36.29,36.58,1806800.0,26.3234,26.5914,26.2944,26.5045,1806800.0
2011-09-23 09:30:00,36.4,36.55,36.23,36.25,924900.0,26.3741,26.4828,26.2509,26.2654,924900.0
2011-09-23 10:00:00,36.25,36.26,36.0,36.07,1004500.0,26.2654,26.2726,26.0842,26.135,1004500.0
2011-09-23 10:30:00,36.07,36.22,36.03,36.12,999200.0,26.135,26.2437,26.106,26.1712,999200.0
2011-09-23 11:00:00,36.12,36.33,36.1,36.21,1063900.0,26.1712,26.3234,26.1567,26.2364,1063900.0
2011-09-23 11:30:00,36.21,36.22,36.12,36.2,537600.0,26.2364,26.2437,26.1712,26.2292,537600.0
2011-09-23 12:00:00,36.2,36.21,36.03,36.08,481200.0,26.2292,26.2364,26.106,26.1422,481200.0
2011-09-23 12:30:00,36.08,36.13,35.89,35.91,643600.0,26.1422,26.1784,26.0045,26.019,643600.0
2011-09-23 13:00:00,35.91,35.96,35.86,35.86,453600.0,26.019,26.0553,25.9828,25.9828,453600.0
2011-09-23 13:30:00,35.86,36.01,35.84,35.97,613800.0,25.9828,26.0915,25.9683,26.0625,613800.0
2011-09-23 14:00:00,35.97,36.01,35.75,35.79,643200.0,26.0625,26.0915,25.9031,25.9321,643200.0
2011-09-23 14:30:00,35.79,35.85,35.77,35.78,695500.0,25.9321,25.9756,25.9176,25.9248,695500.0
2011-09-23 15:00:00,35.79,36.03,35.79,36.02,743600.0,25.9321,26.106,25.9321,26.0987,743600.0
2011-09-23 15:30:00,36.02,36.11,35.95,36.08,2017100.0,26.0987,26.164,26.048,26.1422,2017100.0
2011-09-26 09:30:00,36.4,36.58,36.25,36.3,825100.0,26.3741,26.5045,26.2654,26.3016,825100.0
2011-09-26 10:00:00,36.3,36.35,36.15,36.33,634900.0,26.3016,26.3378,26.1929,26.3234,634900.0
2011-09-26 10:30:00,36.33,36.54,36.24,36.51,569100.0,26.3234,26.4755,26.2581,26.4538,569100.0
2011-09-26 11:00:00,36.52,36.67,36.51,36.64,835500.0,26.461,26.5697,26.4538,26.548,835500.0
2011-09-26 11:30:00,36.65,36.65,36.54,36.58,756600.0,26.5552,26.5552,26.4755,26.5045,756600.0
2011-09-26 12:00:00,36.57,36.59,36.38,36.43,526000.0,26.4973,26.5117,26.3596,26.3958,526000.0
2011-09-26 12:30:00,36.44,36.45,36.35,36.42,447400.0,26.4031,26.4103,26.3378,26.3886,447400.0
2011-09-26 13:00:00,36.42,36.42,36.27,36.35,507200.0,26.3886,26.3886,26.2799,26.3378,507200.0
2011-09-26 13:30:00,36.34,36.49,36.3,36.46,433900.0,26.3306,26.4393,26.3016,26.4175,433900.0
2011-09-26 14:00:00,36.46,36.61,36.44,36.52,681000.0,26.4175,26.5262,26.4031,26.461,681000.0
2011-09-26 14:30:00,36.52,36.62,36.47,36.57,430100.0,26.461,26.5335,26.4248,26.4973,430100.0
2011-09-26 15:00:00,36.57,36.62,36.4,36.57,528600.0,26.4973,26.5335,26.3741,26.4973,528600.0
2011-09-26 15:30:00,36.56,36.66,36.49,36.64,926200.0,26.49,26.5625,26.4393,26.548,926200.0
2011-09-27 09:30:00,37.19,37.57,36.93,37.41,893700.0,26.9465,27.2218,26.7581,27.1059,893700.0
2011-09-27 10:00:00,37.41,37.51,37.32,37.48,532600.0,27.1059,27.1783,27.0407,27.1566,532600.0
2011-09-27 10:30:00,37.48,37.54,37.29,37.46,615200.0,27.1566,27.2001,27.0189,27.1421,615200.0
2011-09-27 11:00:00,37.46,37.48,37.39,37.41,472500.0,27.1421,27.1566,27.0914,27.1059,472500.0
2011-09-27 11:30:00,37.41,37.58,37.39,37.54,270800.0,27.1059,27.2291,27.0914,27.2001,270800.0
2011-09-27 12:00:00,37.54,37.65,37.52,37.56,228000.0,27.2001,27.2798,27.1856,27.2146,228000.0
2011-09-27 12:30:00,37.56,37.57,37.4,37.45,217900.0,27.2146,27.2218,27.0986,27.1349,217900.0
2011-09-27 13:00:00,37.46,37.56,37.42,37.54,242500.0,27.1421,27.2146,27.1131,27.2001,242500.0
2011-09-27 13:30:00,37.54,37.63,37.46,37.62,241900.0,27.2001,27.2653,27.1421,27.258,241900.0
2011-09-27 14:00:00,37.62,37.65,37.55,37.57,428800.0,27.258,27.2798,27.2073,27.2218,428800.0
2011-09-27 14:30:00,37.58,37.6,37.48,37.51,468900.0,27.2291,27.2435,27.1566,27.1783,468900.0
2011-09-27 15:00:00,37.52,37.52,37.34,37.34,761700.0,27.1856,27.1856,27.0552,27.0552,761700.0
2011-09-27 15:30:00,37.34,37.4,36.97,37.21,1609600.0,27.0552,27.0986,26.7871,26.961,1609600.0
2011-09-28 09:30:00,37.11,37.61,37.11,37.51,671600.0,26.8885,27.2508,26.8885,27.1783,671600.0
2011-09-28 10:00:00,37.5,37.51,37.31,37.4,468400.0,27.1711,27.1783,27.0334,27.0986,468400.0
2011-09-28 10:30:00,37.39,37.56,37.27,37.53,708100.0,27.0914,27.2146,27.0044,27.1928,708100.0
2011-09-28 11:00:00,37.53,37.62,37.42,37.6,521100.0,27.1928,27.258,27.1131,27.2435,521100.0
2011-09-28 11:30:00,37.6,37.84,37.51,37.79,545200.0,27.2435,27.4174,27.1783,27.3812,545200.0
2011-09-28 12:00:00,37.79,37.79,37.66,37.74,308700.0,27.3812,27.3812,27.287,27.345,308700.0
2011-09-28 12:30:00,37.74,37.75,37.6,37.73,254200.0,27.345,27.3522,27.2435,27.3377,254200.0
2011-09-28 13:00:00,37.73,37.74,37.55,37.61,255300.0,27.3377,27.345,27.2073,27.2508,255300.0
2011-09-28 13:30:00,37.6,37.64,37.45,37.48,454800.0,27.2435,27.2725,27.1349,27.1566,454800.0
2011-09-28 14:00:00,37.48,37.55,37.42,37.48,449100.0,27.1566,27.2073,27.1131,27.1566,449100.0
2011-09-28 14:30:00,37.48,37.59,37.44,37.57,375400.0,27.1566,27.2363,27.1276,27.2218,375400.0
2011-09-28 15:00:00,37.56,37.64,37.47,37.52,587700.0,27.2146,27.2725,27.1494,27.1856,587700.0
2011-09-28 15:30:00,37.52,37.53,37.16,37.26,1770400.0,27.1856,27.1928,26.9247,26.9972,1770400.0
2011-09-29 09:30:00,37.67,38.0,37.62,37.89,576500.0,27.2943,27.5334,27.258,27.4537,576500.0
2011-09-29 10:00:00,37.88,37.9,37.64,37.74,582500.0,27.4464,27.4609,27.2725,27.345,582500.0
2011-09-29 10:30:00,37.74,37.77,37.53,37.56,476400.0,27.345,27.3667,27.1928,27.2146,476400.0
2011-09-29 11:00:00,37.56,37.6,37.4,37.51,409400.0,27.2146,27.2435,27.0986,27.1783,409400.0
2011-09-29 11:30:00,37.52,37.7,37.49,37.6,278500.0,27.1856,27.316,27.1638,27.2435,278500.0
2011-09-29 12:00:00,37.6,37.64,37.45,37.48,578900.0,27.2435,27.2725,27.1349,27.1566,578900.0
2011-09-29 12:30:00,37.48,37.52,37.32,37.44,321000.0,27.1566,27.1856,27.0407,27.1276,321000.0
2011-09-29 13:00:00,37.43,37.51,37.36,37.37,311000.0,27.1204,27.1783,27.0697,27.0769,311000.0
2011-09-29 13:30:00,37.35,37.4,37.23,37.31,380900.0,27.0624,27.0986,26.9755,27.0334,380900.0
2011-09-29 14:00:00,37.31,37.34,37.02,37.12,407600.0,27.0334,27.0552,26.8233,26.8958,407600.0
2011-09-29 14:30:00,37.11,37.18,36.92,37.05,574100.0,26.8885,26.9392,26.7508,26.845,574100.0
2011-09-29 15:00:00,37.05,37.09,36.82,36.92,745600.0,26.845,26.874,26.6784,26.7508,745600.0
2011-09-29 15:30:00,36.93,37.25,36.91,37.25,1526800.0,26.7581,26.99,26.7436,26.99,1526800.0
2011-09-30 09:30:00,36.96,37.25,36.88,36.92,817600.0,26.7798,26.99,26.7219,26.7508,817600.0
2011-09-30 10:00:00,36.91,37.11,36.88,37.07,548100.0,26.7436,26.8885,26.7219,26.8595,548100.0
2011-09-30 10:30:00,37.07,37.08,36.9,36.94,399900.0,26.8595,26.8668,26.7364,26.7653,399900.0
2011-09-30 11:00:00,36.95,37.11,36.94,36.99,376100.0,26.7726,26.8885,26.7653,26.8016,376100.0
2011-09-30 11:30:00,36.99,37.3,36.98,37.25,352100.0,26.8016,27.0262,26.7943,26.99,352100.0
2011-09-30 12:00:00,37.25,37.36,37.2,37.33,371100.0,26.99,27.0697,26.9537,27.0479,371100.0
2011-09-30 12:30:00,37.32,37.35,37.24,37.26,201900.0,27.0407,27.0624,26.9827,26.9972,201900.0
2011-09-30 13:00:00,37.25,37.35,37.18,37.31,169100.0,26.99,27.0624,26.9392,27.0334,169100.0
2011-09-30 13:30:00,37.32,37.5,37.3,37.42,262000.0,27.0407,27.1711,27.0262,27.1131,262000.0
2011-09-30 14:00:00,37.41,37.48,37.2,37.23,463800.0,27.1059,27.1566,26.9537,26.9755,463800.0
2011-09-30 14:30:00,37.23,37.34,37.15,37.22,446400.0,26.9755,27.0552,26.9175,26.9682,446400.0
2011-09-30 15:00:00,37.23,37.34,37.16,37.16,446800.0,26.9755,27.0552,26.9247,26.9247,446800.0
2011-09-30 15:30:00,37.16,37.31,36.96,36.96,1471700.0,26.9247,27.0334,26.7798,26.7798,1471700.0
2011-10-03 09:30:00,37.02,37.24,36.93,37.14,858500.0,26.8233,26.9827,26.7581,26.9103,858500.0
2011-10-03 10:00:00,37.13,37.61,37.11,37.39,675000.0,26.903,27.2508,26.8885,27.0914,675000.0
2011-10-03 10:30:00,37.4,37.43,37.06,37.16,540100.0,27.0986,27.1204,26.8523,26.9247,540100.0
2011-10-03 11:00:00,37.15,37.32,37.0,37.02,762600.0,26.9175,27.0407,26.8088,26.8233,762600.0
2011-10-03 11:30:00,37.02,37.17,36.96,37.08,536900.0,26.8233,26.932,26.7798,26.8668,536900.0
2011-10-03 12:00:00,37.1,37.16,36.87,36.89,367100.0,26.8813,26.9247,26.7146,26.7291,367100.0
2011-10-03 12:30:00,36.88,36.96,36.82,36.93,374800.0,26.7219,26.7798,26.6784,26.7581,374800.0
2011-10-03 13:00:00,36.92,36.96,36.75,36.79,498600.0,26.7508,26.7798,26.6277,26.6567,498600.0
2011-10-03 13:30:00,36.8,36.8,36.54,36.64,588900.0,26.6639,26.6639,26.4755,26.548,588900.0
2011-10-03 14:00:00,36.63,36.81,36.61,36.71,641600.0,26.5407,26.6711,26.5262,26.5987,641600.0
2011-10-03 14:30:00,36.7,36.78,36.54,36.69,553200.0,26.5914,26.6494,26.4755,26.5842,553200.0
2011-10-03 15:00:00,36.68,36.77,36.55,36.56,699300.0,26.577,26.6422,26.4828,26.49,699300.0
2011-10-03 15:30:00,36.56,36.73,36.33,36.33,2295000.0,26.49,26.6132,26.3234,26.3234,2295000.0
2011-10-04 09:30:00,35.92,36.33,35.82,35.86,982200.0,26.0263,26.3234,25.9538,25.9828,982200.0
2011-10-04 10:00:00,35.85,36.16,35.69,35.77,904800.0,25.9756,26.2002,25.8596,25.9176,904800.0
2011-10-04 10:30:00,35.77,36.17,35.74,35.94,771600.0,25.9176,26.2074,25.8959,26.0408,771600.0
2011-10-04 11:00:00,35.95,36.18,35.84,35.88,868000.0,26.048,26.2147,25.9683,25.9973,868000.0
2011-10-04 11:30:00,35.87,36.05,35.78,36.02,533600.0,25.9901,26.1205,25.9248,26.0987,533600.0
2011-10-04 12:00:00,36.02,36.28,36.02,36.16,632400.0,26.0987,26.2871,26.0987,26.2002,632400.0
2011-10-04 12:30:00,36.16,36.26,36.13,36.14,540700.0,26.2002,26.2726,26.1784,26.1857,540700.0
2011-10-04 13:00:00,36.15,36.2,35.98,36.01,303400.0,26.1929,26.2292,26.0698,26.0915,303400.0
2011-10-04 13:30:00,36.01,36.08,35.92,35.95,358300.0,26.0915,26.1422,26.0263,26.048,358300.0
2011-10-04 14:00:00,35.95,36.09,35.95,35.97,429300.0,26.048,26.1495,26.048,26.0625,429300.0
2011-10-04 14:30:00,35.98,36.1,35.83,35.89,553300.0,26.0698,26.1567,25.9611,26.0045,553300.0
2011-10-04 15:00:00,35.9,36.04,35.77,35.96,764700.0,26.0118,26.1132,25.9176,26.0553,764700.0
2011-10-04 15:30:00,35.96,36.73,35.91,36.72,1726800.0,26.0553,26.6132,26.019,26.6059,1726800.0
2011-10-05 09:30:00,36.78,36.79,36.44,36.54,528300.0,26.6494,26.6567,26.4031,26.4755,528300.0
2011-10-05 10:00:00,36.52,36.72,36.5,36.52,631000.0,26.461,26.6059,26.4465,26.461,631000.0
2011-10-05 10:30:00,36.52,37.09,36.51,37.0,582200.0,26.461,26.874,26.4538,26.8088,582200.0
2011-10-05 11:00:00,37.0,37.07,36.94,36.96,346100.0,26.8088,26.8595,26.7653,26.7798,346100.0
2011-10-05 11:30:00,36.96,37.01,36.88,36.93,213200.0,26.7798,26.8161,26.7219,26.7581,213200.0
2011-10-05 12:00:00,36.93,36.96,36.77,36.89,279100.0,26.7581,26.7798,26.6422,26.7291,279100.0
2011-10-05 12:30:00,36.89,36.99,36.88,36.97,281800.0,26.7291,26.8016,26.7219,26.7871,281800.0
2011-10-05 13:00:00,36.98,37.04,36.9,36.99,375300.0,26.7943,26.8378,26.7364,26.8016,375300.0
2011-10-05 13:30:00,37.0,37.06,36.93,37.02,397200.0,26.8088,26.8523,26.7581,26.8233,397200.0
2011-10-05 14:00:00,37.03,37.1,36.89,36.9,402000.0,26.8305,26.8813,26.7291,26.7364,402000.0
2011-10-05 14:30:00,36.91,36.97,36.83,36.9,441300.0,26.7436,26.7871,26.6856,26.7364,441300.0
2011-10-05 15:00:00,36.91,36.98,36.79,36.91,559100.0,26.7436,26.7943,26.6567,26.7436,559100.0
2011-10-05 15:30:00,36.91,37.12,36.91,37.05,1140000.0,26.7436,26.8958,26.7436,26.845,1140000.0
2011-10-06 09:30:00,36.93,37.08,36.76,36.89,379600.0,26.7581,26.8668,26.6349,26.7291,379600.0
2011-10-06 10:00:00,36.88,37.08,36.88,37.01,544800.0,26.7219,26.8668,26.7219,26.8161,544800.0
2011-10-06 10:30:00,37.01,37.13,36.93,36.95,431100.0,26.8161,26.903,26.7581,26.7726,431100.0
2011-10-06 11:00:00,36.95,37.03,36.9,37.02,390800.0,26.7726,26.8305,26.7364,26.8233,390800.0
2011-10-06 11:30:00,37.03,37.2,37.03,37.09,288900.0,26.8305,26.9537,26.8305,26.874,288900.0
2011-10-06 12:00:00,37.09,37.21,37.06,37.14,328600.0,26.874,26.961,26.8523,26.9103,328600.0
2011-10-06 12:30:00,37.15,37.19,37.1,37.17,232500.0,26.9175,26.9465,26.8813,26.932,232500.0
2011-10-06 13:00:00,37.16,37.21,37.06,37.09,293300.0,26.9247,26.961,26.8523,26.874,293300.0
2011-10-06 13:30:00,37.1,37.16,37.06,37.16,384700.0,26.8813,26.9247,26.8523,26.9247,384700.0
2011-10-06 14:00:00,37.16,37.28,37.13,37.25,220300.0,26.9247,27.0117,26.903,26.99,220300.0
2011-10-06 14:30:00,37.24,37.24,37.08,37.09,342100.0,26.9827,26.9827,26.8668,26.874,342100.0
2011-10-06 15:00:00,37.1,37.11,36.97,36.97,886300.0,26.8813,26.8885,26.7871,26.7871,886300.0
2011-10-06 15:30:00,36.96,37.24,36.96,37.22,1424100.0,26.7798,26.9827,26.7798,26.9682,1424100.0
2011-10-07 09:30:00,37.54,37.65,37.37,37.62,772700.0,27.2001,27.2798,27.0769,27.258,772700.0
2011-10-07 10:00:00,37.62,37.67,37.5,37.58,544000.0,27.258,27.2943,27.1711,27.2291,544000.0
2011-10-07 10:30:00,37.57,37.7,37.53,37.63,374800.0,27.2218,27.316,27.1928,27.2653,374800.0
2011-10-07 11:00:00,37.62,37.89,37.59,37.87,659300.0,27.258,27.4537,27.2363,27.4392,659300.0
2011-10-07 11:30:00,37.87,38.08,37.85,38.01,572500.0,27.4392,27.5913,27.4247,27.5406,572500.0
2011-10-07 12:00:00,38.01,38.01,37.64,37.85,826400.0,27.5406,27.5406,27.2725,27.4247,826400.0
2011-10-07 12:30:00,37.84,38.08,37.78,38.08,945300.0,27.4174,27.5913,27.374,27.5913,945300.0
2011-10-07 13:00:00,38.07,38.11,37.96,38.03,452800.0,27.5841,27.6131,27.5044,27.5551,452800.0
2011-10-07 13:30:00,38.02,38.03,37.9,38.0,330400.0,27.5479,27.5551,27.4609,27.5334,330400.0
2011-10-07 14:00:00,38.0,38.04,37.87,37.97,540800.0,27.5334,27.5624,27.4392,27.5116,540800.0
2011-10-07 14:30:00,37.96,38.08,37.96,38.02,525300.0,27.5044,27.5913,27.5044,27.5479,525300.0
2011-10-07 15:00:00,38.02,38.25,37.98,38.22,846800.0,27.5479,27.7145,27.5189,27.6928,846800.0
2011-10-07 15:30:00,38.22,38.25,37.91,37.92,1821100.0,27.6928,27.7145,27.4682,27.4754,1821100.0
2011-10-10 09:30:00,38.36,38.73,38.3,38.45,439300.0,27.7942,28.0623,27.7507,27.8594,439300.0
2011-10-10 10:00:00,38.45,38.48,38.3,38.41,399200.0,27.8594,27.8812,27.7507,27.8304,399200.0
2011-10-10 10:30:00,38.41,38.58,38.4,38.46,332700.0,27.8304,27.9536,27.8232,27.8667,332700.0
2011-10-10 11:00:00,38.46,38.6,38.42,38.6,338200.0,27.8667,27.9681,27.8377,27.9681,338200.0
2011-10-10 11:30:00,38.59,38.6,38.37,38.37,207500.0,27.9609,27.9681,27.8015,27.8015,207500.0
2011-10-10 12:00:00,38.38,38.43,38.31,38.41,260100.0,27.8087,27.8449,27.758,27.8304,260100.0
2011-10-10 12:30:00,38.4,38.48,38.39,38.47,219500.0,27.8232,27.8812,27.816,27.8739,219500.0
2011-10-10 13:00:00,38.47,38.6,38.44,38.51,214300.0,27.8739,27.9681,27.8522,27.9029,214300.0
2011-10-10 13:30:00,38.51,38.57,38.49,38.54,207900.0,27.9029,27.9464,27.8884,27.9246,207900.0
2011-10-10 14:00:00,38.54,38.56,38.43,38.45,313900.0,27.9246,27.9391,27.8449,27.8594,313900.0
2011-10-10 14:30:00,38.45,38.45,38.26,38.26,295600.0,27.8594,27.8594,27.7218,27.7218,295600.0
2011-10-10 15:00:00,38.26,38.32,38.21,38.25,422400.0,27.7218,27.7652,27.6855,27.7145,422400.0
2011-10-10 15:30:00,38.24,38.39,38.18,38.39,1436300.0,27.7073,27.816,27.6638,27.816,1436300.0
2011-10-11 09:30:00,38.17,38.26,37.98,38.17,539900.0,27.6566,27.7218,27.5189,27.6566,539900.0
2011-10-11 10:00:00,38.17,38.18,38.03,38.12,374600.0,27.6566,27.6638,27.5551,27.6203,374600.0
2011-10-11 10:30:00,38.11,38.13,37.93,38.09,588700.0,27.6131,27.6276,27.4827,27.5986,588700.0
2011-10-11 11:00:00,38.09,38.1,37.9,37.93,696200.0,27.5986,27.6058,27.4609,27.4827,696200.0
2011-10-11 11:30:00,37.93,38.0,37.93,37.99,690800.0,27.4827,27.5334,27.4827,27.5261,690800.0
2011-10-11 12:00:00,38.0,38.01,37.95,37.96,301600.0,27.5334,27.5406,27.4971,27.5044,301600.0
2011-10-11 12:30:00,37.96,37.96,37.8,37.9,472500.0,27.5044,27.5044,27.3885,27.4609,472500.0
2011-10-11 13:00:00,37.9,37.92,37.77,37.82,545300.0,27.4609,27.4754,27.3667,27.403,545300.0
2011-10-11 13:30:00,37.82,37.84,37.76,37.78,487500.0,27.403,27.4174,27.3595,27.374,487500.0
2011-10-11 14:00:00,37.78,37.8,37.7,37.73,778600.0,27.374,27.3885,27.316,27.3377,778600.0
2011-10-11 14:30:00,37.73,37.82,37.71,37.81,481600.0,27.3377,27.403,27.3233,27.3957,481600.0
2011-10-11 15:00:00,37.81,37.9,37.71,37.75,578200.0,27.3957,27.4609,27.3233,27.3522,578200.0
2011-10-11 15:30:00,37.75,37.85,37.69,37.71,1470000.0,27.3522,27.4247,27.3088,27.3233,1470000.0
2011-10-12 09:30:00,37.71,38.03,37.61,37.81,542300.0,27.3233,27.5551,27.2508,27.3957,542300.0
2011-10-12 10:00:00,37.8,38.1,37.77,38.07,742900.0,27.3885,27.6058,27.3667,27.5841,742900.0
2011-10-12 10:30:00,38.07,38.08,37.9,37.91,458900.0,27.5841,27.5913,27.4609,27.4682,458900.0
2011-10-12 11:00:00,37.92,37.99,37.88,37.91,388200.0,27.4754,27.5261,27.4464,27.4682,388200.0
2011-10-12 11:30:00,37.92,37.99,37.82,37.84,334700.0,27.4754,27.5261,27.403,27.4174,334700.0
2011-10-12 12:00:00,37.84,37.87,37.81,37.82,259400.0,27.4174,27.4392,27.3957,27.403,259400.0
2011-10-12 12:30:00,37.82,37.86,37.78,37.8,710300.0,27.403,27.4319,27.374,27.3885,710300.0
2011-10-12 13:00:00,37.8,37.83,37.68,37.69,498700.0,27.3885,27.4102,27.3015,27.3088,498700.0
2011-10-12 13:30:00,37.69,37.71,37.65,37.65,348500.0,27.3088,27.3233,27.2798,27.2798,348500.0
2011-10-12 14:00:00,37.66,37.68,37.54,37.6,784200.0,27.287,27.3015,27.2001,27.2435,784200.0
2011-10-12 14:30:00,37.6,37.71,37.57,37.68,790500.0,27.2435,27.3233,27.2218,27.3015,790500.0
2011-10-12 15:00:00,37.68,37.72,37.62,37.7,746000.0,27.3015,27.3305,27.258,27.316,746000.0
2011-10-12 15:30:00,37.7,37.8,37.59,37.62,1478300.0,27.316,27.3885,27.2363,27.258,1478300.0
2011-10-13 09:30:00,37.9,38.0,37.43,37.55,426100.0,27.4609,27.5334,27.1204,27.2073,426100.0
2011-10-13 10:00:00,37.55,37.75,37.54,37.71,354600.0,27.2073,27.3522,27.2001,27.3233,354600.0
2011-10-13 10:30:00,37.72,37.75,37.62,37.62,389300.0,27.3305,27.3522,27.258,27.258,389300.0
2011-10-13 11:00:00,37.62,37.77,37.6,37.7,299400.0,27.258,27.3667,27.2435,27.316,299400.0
2011-10-13 11:30:00,37.7,37.87,37.64,37.81,353100.0,27.316,27.4392,27.2725,27.3957,353100.0
2011-10-13 12:00:00,37.81,37.91,37.81,37.84,328100.0,27.3957,27.4682,27.3957,27.4174,328100.0
2011-10-13 12:30:00,37.84,37.94,37.84,37.91,214200.0,27.4174,27.4899,27.4174,27.4682,214200.0
2011-10-13 13:00:00,37.91,38.05,37.89,38.04,225400.0,27.4682,27.5696,27.4537,27.5624,225400.0
2011-10-13 13:30:00,38.04,38.04,37.96,38.02,247100.0,27.5624,27.5624,27.5044,27.5479,247100.0
2011-10-13 14:00:00,38.02,38.07,38.0,38.02,321200.0,27.5479,27.5841,27.5334,27.5479,321200.0
2011-10-13 14:30:00,38.02,38.1,37.96,38.09,424000.0,27.5479,27.6058,27.5044,27.5986,424000.0
2011-10-13 15:00:00,38.09,38.14,37.96,38.0,475100.0,27.5986,27.6348,27.5044,27.5334,475100.0
2011-10-13 15:30:00,37.99,38.05,37.93,38.01,1067700.0,27.5261,27.5696,27.4827,27.5406,1067700.0
2011-10-14 09:30:00,38.32,38.32,38.12,38.25,392500.0,27.7652,27.7652,27.6203,27.7145,392500.0
2011-10-14 10:00:00,38.24,38.28,38.13,38.27,241300.0,27.7073,27.7363,27.6276,27.729,241300.0
2011-10-14 10:30:00,38.27,38.36,38.22,38.27,374500.0,27.729,27.7942,27.6928,27.729,374500.0
2011-10-14 11:00:00,38.28,38.37,38.22,38.3,334400.0,27.7363,27.8015,27.6928,27.7507,334400.0
2011-10-14 11:30:00,38.29,38.34,38.26,38.28,214400.0,27.7435,27.7797,27.7218,27.7363,214400.0
2011-10-14 12:00:00,38.27,38.31,38.21,38.23,149300.0,27.729,27.758,27.6855,27.7,149300.0
2011-10-14 12:30:00,38.22,38.26,38.21,38.22,180200.0,27.6928,27.7218,27.6855,27.6928,180200.0
2011-10-14 13:00:00,38.23,38.32,38.22,38.22,123400.0,27.7,27.7652,27.6928,27.6928,123400.0
2011-10-14 13:30:00,38.22,38.26,38.18,38.25,120900.0,27.6928,27.7218,27.6638,27.7145,120900.0
2011-10-14 14:00:00,38.25,38.26,38.2,38.22,158200.0,27.7145,27.7218,27.6783,27.6928,158200.0
2011-10-14 14:30:00,38.23,38.23,38.12,38.22,151300.0,27.7,27.7,27.6203,27.6928,151300.0
2011-10-14 15:00:00,38.22,38.23,38.14,38.22,271400.0,27.6928,27.7,27.6348,27.6928,271400.0
2011-10-14 15:30:00,38.22,38.33,38.16,38.29,1045700.0,27.6928,27.7725,27.6493,27.7435,1045700.0
2011-10-17 09:30:00,38.13,38.33,38.06,38.18,696600.0,27.6276,27.7725,27.5768,27.6638,696600.0
2011-10-17 10:00:00,38.18,38.32,38.16,38.18,514900.0,27.6638,27.7652,27.6493,27.6638,514900.0
2011-10-17 10:30:00,38.19,38.3,38.11,38.25,508600.0,27.671,27.7507,27.6131,27.7145,508600.0
2011-10-17 11:00:00,38.25,38.28,38.19,38.24,250300.0,27.7145,27.7363,27.671,27.7073,250300.0
2011-10-17 11:30:00,38.23,38.37,38.23,38.32,307100.0,27.7,27.8015,27.7,27.7652,307100.0
2011-10-17 12:00:00,38.32,38.37,38.28,38.36,217500.0,27.7652,27.8015,27.7363,27.7942,217500.0
2011-10-17 12:30:00,38.35,38.38,38.29,38.3,225700.0,27.787,27.8087,27.7435,27.7507,225700.0
2011-10-17 13:00:00,38.3,38.32,38.18,38.18,390100.0,27.7507,27.7652,27.6638,27.6638,390100.0
2011-10-17 13:30:00,38.19,38.19,38.04,38.12,317300.0,27.671,27.671,27.5624,27.6203,317300.0
2011-10-17 14:00:00,38.12,38.18,38.02,38.08,233100.0,27.6203,27.6638,27.5479,27.5913,233100.0
2011-10-17 14:30:00,38.08,38.08,37.89,37.99,291600.0,27.5913,27.5913,27.4537,27.5261,291600.0
2011-10-17 15:00:00,37.99,38.07,37.97,38.07,384500.0,27.5261,27.5841,27.5116,27.5841,384500.0
2011-10-17 15:30:00,38.07,38.11,37.89,37.97,976800.0,27.5841,27.6131,27.4537,27.5116,976800.0
2011-10-18 09:30:00,37.89,37.93,37.71,37.78,326900.0,27.4537,27.4827,27.3233,27.374,326900.0
2011-10-18 10:00:00,37.77,37.91,37.72,37.81,409600.0,27.3667,27.4682,27.3305,27.3957,409600.0
2011-10-18 10:30:00,37.8,37.91,37.74,37.89,329700.0,27.3885,27.4682,27.345,27.4537,329700.0
2011-10-18 11:00:00,37.89,38.02,37.86,37.98,378100.0,27.4537,27.5479,27.4319,27.5189,378100.0
2011-10-18 11:30:00,37.98,38.16,37.98,38.14,311300.0,27.5189,27.6493,27.5189,27.6348,311300.0
2011-10-18 12:00:00,38.14,38.16,38.02,38.1,189400.0,27.6348,27.6493,27.5479,27.6058,189400.0
2011-10-18 12:30:00,38.1,38.28,38.09,38.27,191200.0,27.6058,27.7363,27.5986,27.729,191200.0
2011-10-18 13:00:00,38.27,38.31,38.13,38.18,270100.0,27.729,27.758,27.6276,27.6638,270100.0
2011-10-18 13:30:00,38.18,38.26,38.12,38.18,195600.0,27.6638,27.7218,27.6203,27.6638,195600.0
2011-10-18 14:00:00,38.18,38.26,38.14,38.22,192500.0,27.6638,27.7218,27.6348,27.6928,192500.0
2011-10-18 14:30:00,38.21,38.24,38.13,38.22,221200.0,27.6855,27.7073,27.6276,27.6928,221200.0
2011-10-18 15:00:00,38.22,38.75,38.22,38.52,828600.0,27.6928,28.0768,27.6928,27.9101,828600.0
2011-10-18 15:30:00,38.51,38.61,38.38,38.46,1290700.0,27.9029,27.9754,27.8087,27.8667,1290700.0
2011-10-19 09:30:00,38.67,38.69,38.45,38.64,321500.0,28.0188,28.0333,27.8594,27.9971,321500.0
2011-10-19 10:00:00,38.64,38.69,38.59,38.64,268400.0,27.9971,28.0333,27.9609,27.9971,268400.0
2011-10-19 10:30:00,38.64,38.75,38.55,38.66,373300.0,27.9971,28.0768,27.9319,28.0116,373300.0
2011-10-19 11:00:00,38.65,38.87,38.64,38.85,342200.0,28.0043,28.1637,27.9971,28.1493,342200.0
2011-10-19 11:30:00,38.85,38.88,38.74,38.78,323200.0,28.1493,28.171,28.0696,28.0985,323200.0
2011-10-19 12:00:00,38.78,38.91,38.76,38.9,297800.0,28.0985,28.1927,28.084,28.1855,297800.0
2011-10-19 12:30:00,38.89,38.98,38.88,38.96,316000.0,28.1782,28.2434,28.171,28.229,316000.0
2011-10-19 13:00:00,38.97,38.98,38.9,38.9,239500.0,28.2362,28.2434,28.1855,28.1855,239500.0
2011-10-19 13:30:00,38.9,38.92,38.78,38.8,380900.0,28.1855,28.2,28.0985,28.113,380900.0
2011-10-19 14:00:00,38.81,38.84,38.63,38.65,468400.0,28.1203,28.142,27.9898,28.0043,468400.0
2011-10-19 14:30:00,38.64,38.65,38.53,38.58,472700.0,27.9971,28.0043,27.9174,27.9536,472700.0
2011-10-19 15:00:00,38.57,38.78,38.5,38.74,755100.0,27.9464,28.0985,27.8957,28.0696,755100.0
2011-10-19 15:30:00,38.74,38.78,38.54,38.68,1705300.0,28.0696,28.0985,27.9246,28.0261,1705300.0
2011-10-20 09:30:00,38.52,38.86,38.46,38.58,1481900.0,27.9101,28.1565,27.8667,27.9536,1481900.0
2011-10-20 10:00:00,38.58,38.72,38.3,38.33,734700.0,27.9536,28.0551,27.7507,27.7725,734700.0
2011-10-20 10:30:00,38.33,38.58,38.3,38.43,623100.0,27.7725,27.9536,27.7507,27.8449,623100.0
2011-10-20 11:00:00,38.41,38.42,38.23,38.38,496400.0,27.8304,27.8377,27.7,27.8087,496400.0
2011-10-20 11:30:00,38.38,38.42,38.29,38.34,582100.0,27.8087,27.8377,27.7435,27.7797,582100.0
2011-10-20 12:00:00,38.34,38.34,38.02,38.17,551900.0,27.7797,27.7797,27.5479,27.6566,551900.0
2011-10-20 12:30:00,38.17,38.38,38.15,38.38,517200.0,27.6566,27.8087,27.6421,27.8087,517200.0
2011-10-20 13:00:00,38.37,38.51,38.37,38.43,427200.0,27.8015,27.9029,27.8015,27.8449,427200.0
2011-10-20 13:30:00,38.43,38.52,38.32,38.43,380200.0,27.8449,27.9101,27.7652,27.8449,380200.0
2011-10-20 14:00:00,38.43,38.49,38.36,38.47,298600.0,27.8449,27.8884,27.7942,27.8739,298600.0
2011-10-20 14:30:00,38.48,38.73,38.47,38.64,347400.0,27.8812,28.0623,27.8739,27.9971,347400.0
2011-10-20 15:00:00,38.63,38.65,38.46,38.49,325000.0,27.9898,28.0043,27.8667,27.8884,325000.0
2011-10-20 15:30:00,38.49,38.67,38.43,38.61,1046600.0,27.8884,28.0188,27.8449,27.9754,1046600.0
2011-10-21 09:30:00,38.45,38.75,37.93,38.42,1532800.0,27.8594,28.0768,27.4827,27.8377,1532800.0
2011-10-21 10:00:00,38.42,38.57,38.26,38.54,1086200.0,27.8377,27.9464,27.7218,27.9246,1086200.0
2011-10-21 10:30:00,38.54,38.55,38.21,38.29,780300.0,27.9246,27.9319,27.6855,27.7435,780300.0
2011-10-21 11:00:00,38.3,38.32,38.06,38.17,607300.0,27.7507,27.7652,27.5768,27.6566,607300.0
2011-10-21 11:30:00,38.16,38.18,37.95,38.13,674700.0,27.6493,27.6638,27.4971,27.6276,674700.0
2011-10-21 12:00:00,38.12,38.14,37.99,38.08,375200.0,27.6203,27.6348,27.5261,27.5913,375200.0
2011-10-21 12:30:00,38.08,38.08,37.95,37.99,586500.0,27.5913,27.5913,27.4971,27.5261,586500.0
2011-10-21 13:00:00,37.99,37.99,37.85,37.92,521100.0,27.5261,27.5261,27.4247,27.4754,521100.0
2011-10-21 13:30:00,37.92,37.92,37.74,37.89,603200.0,27.4754,27.4754,27.345,27.4537,603200.0
2011-10-21 14:00:00,37.88,38.08,37.87,38.04,373300.0,27.4464,27.5913,27.4392,27.5624,373300.0
2011-10-21 14:30:00,38.04,38.14,38.0,38.14,508500.0,27.5624,27.6348,27.5334,27.6348,508500.0
2011-10-21 15:00:00,38.14,38.15,38.0,38.0,563000.0,27.6348,27.6421,27.5334,27.5334,563000.0
2011-10-21 15:30:00,38.01,38.09,37.96,38.08,2046700.0,27.5406,27.5986,27.5044,27.5913,2046700.0
2011-10-24 09:30:00,37.93,38.02,37.85,37.9,574500.0,27.4827,27.5479,27.4247,27.4609,574500.0
2011-10-24 10:00:00,37.91,38.0,37.89,37.98,399500.0,27.4682,27.5334,27.4537,27.5189,399500.0
2011-10-24 10:30:00,37.99,38.0,37.89,37.95,493700.0,27.5261,27.5334,27.4537,27.4971,493700.0
2011-10-24 11:00:00,37.95,37.97,37.88,37.9,387200.0,27.4971,27.5116,27.4464,27.4609,387200.0
2011-10-24 11:30:00,37.9,38.1,37.89,38.02,402900.0,27.4609,27.6058,27.4537,27.5479,402900.0
2011-10-24 12:00:00,38.03,38.08,37.96,38.06,306600.0,27.5551,27.5913,27.5044,27.5768,306600.0
2011-10-24 12:30:00,38.07,38.14,38.04,38.13,191500.0,27.5841,27.6348,27.5624,27.6276,191500.0
2011-10-24 13:00:00,38.13,38.2,38.12,38.2,286100.0,27.6276,27.6783,27.6203,27.6783,286100.0
2011-10-24 13:30:00,38.2,38.23,38.13,38.13,355300.0,27.6783,27.7,27.6276,27.6276,355300.0
2011-10-24 14:00:00,38.14,38.21,38.14,38.2,376100.0,27.6348,27.6855,27.6348,27.6783,376100.0
2011-10-24 14:30:00,38.2,38.25,38.19,38.24,404900.0,27.6783,27.7145,27.671,27.7073,404900.0
2011-10-24 15:00:00,38.25,38.27,38.1,38.12,581400.0,27.7145,27.729,27.6058,27.6203,581400.0
2011-10-24 15:30:00,38.12,38.21,38.1,38.2,1140900.0,27.6203,27.6855,27.6058,27.6783,1140900.0
2011-10-25 09:30:00,38.05,38.2,37.91,37.95,703000.0,27.5696,27.6783,27.4682,27.4971,703000.0
2011-10-25 10:00:00,37.94,38.01,37.76,37.93,623200.0,27.4899,27.5406,27.3595,27.4827,623200.0
2011-10-25 10:30:00,37.93,37.97,37.79,37.8,456800.0,27.4827,27.5116,27.3812,27.3885,456800.0
2011-10-25 11:00:00,37.79,37.84,37.7,37.72,432000.0,27.3812,27.4174,27.316,27.3305,432000.0
2011-10-25 11:30:00,37.73,37.87,37.71,37.79,222100.0,27.3377,27.4392,27.3233,27.3812,222100.0
2011-10-25 12:00:00,37.79,37.92,37.73,37.92,229600.0,27.3812,27.4754,27.3377,27.4754,229600.0
2011-10-25 12:30:00,37.92,37.94,37.82,37.84,131700.0,27.4754,27.4899,27.403,27.4174,131700.0
2011-10-25 13:00:00,37.85,37.88,37.8,37.8,256200.0,27.4247,27.4464,27.3885,27.3885,256200.0
2011-10-25 13:30:00,37.8,37.8,37.7,37.7,287100.0,27.3885,27.3885,27.316,27.316,287100.0
2011-10-25 14:00:00,37.71,37.71,37.6,37.61,355000.0,27.3233,27.3233,27.2435,27.2508,355000.0
2011-10-25 14:30:00,37.61,37.75,37.6,37.7,304800.0,27.2508,27.3522,27.2435,27.316,304800.0
2011-10-25 15:00:00,37.69,37.72,37.51,37.53,416900.0,27.3088,27.3305,27.1783,27.1928,416900.0
2011-10-25 15:30:00,37.53,37.61,37.33,37.43,1102100.0,27.1928,27.2508,27.0479,27.1204,1102100.0
2011-10-26 09:30:00,37.78,37.79,37.42,37.52,637300.0,27.374,27.3812,27.1131,27.1856,637300.0
2011-10-26 10:00:00,37.53,37.54,37.32,37.42,451100.0,27.1928,27.2001,27.0407,27.1131,451100.0
2011-10-26 10:30:00,37.43,37.44,37.16,37.31,555500.0,27.1204,27.1276,26.9247,27.0334,555500.0
2011-10-26 11:00:00,37.31,37.39,37.22,37.32,314100.0,27.0334,27.0914,26.9682,27.0407,314100.0
2011-10-26 11:30:00,37.31,37.32,37.21,37.31,335700.0,27.0334,27.0407,26.961,27.0334,335700.0
2011-10-26 12:00:00,37.31,37.33,37.22,37.23,273700.0,27.0334,27.0479,26.9682,26.9755,273700.0
2011-10-26 12:30:00,37.23,37.45,37.23,37.42,299800.0,26.9755,27.1349,26.9755,27.1131,299800.0
2011-10-26 13:00:00,37.42,37.5,37.36,37.47,260500.0,27.1131,27.1711,27.0697,27.1494,260500.0
2011-10-26 13:30:00,37.47,37.68,37.47,37.62,540300.0,27.1494,27.3015,27.1494,27.258,540300.0
2011-10-26 14:00:00,37.63,37.71,37.55,37.62,325100.0,27.2653,27.3233,27.2073,27.258,325100.0
2011-10-26 14:30:00,37.61,37.72,37.5,37.52,475300.0,27.2508,27.3305,27.1711,27.1856,475300.0
2011-10-26 15:00:00,37.53,37.61,37.46,37.57,521200.0,27.1928,27.2508,27.1421,27.2218,521200.0
2011-10-26 15:30:00,37.57,37.64,37.44,37.48,1392600.0,27.2218,27.2725,27.1276,27.1566,1392600.0
2011-10-27 09:30:00,38.41,38.43,37.94,38.07,670500.0,27.8304,27.8449,27.4899,27.5841,670500.0
2011-10-27 10:00:00,38.07,38.18,37.98,37.99,394200.0,27.5841,27.6638,27.5189,27.5261,394200.0
2011-10-27 10:30:00,38.0,38.24,37.99,38.16,382400.0,27.5334,27.7073,27.5261,27.6493,382400.0
2011-10-27 11:00:00,38.17,38.22,38.05,38.11,383400.0,27.6566,27.6928,27.5696,27.6131,383400.0
2011-10-27 11:30:00,38.11,38.14,37.94,38.02,626700.0,27.6131,27.6348,27.4899,27.5479,626700.0
2011-10-27 12:00:00,38.02,38.08,38.0,38.02,456900.0,27.5479,27.5913,27.5334,27.5479,456900.0
2011-10-27 12:30:00,38.02,38.05,37.96,38.0,305400.0,27.5479,27.5696,27.5044,27.5334,305400.0
2011-10-27 13:00:00,38.0,38.05,37.95,38.01,390000.0,27.5334,27.5696,27.4971,27.5406,390000.0
2011-10-27 13:30:00,38.01,38.03,37.97,38.0,459200.0,27.5406,27.5551,27.5116,27.5334,459200.0
2011-10-27 14:00:00,38.0,38.02,37.9,37.94,515900.0,27.5334,27.5479,27.4609,27.4899,515900.0
2011-10-27 14:30:00,37.94,37.99,37.85,37.87,768500.0,27.4899,27.5261,27.4247,27.4392,768500.0
2011-10-27 15:00:00,37.87,38.02,37.87,37.95,843300.0,27.4392,27.5479,27.4392,27.4971,843300.0
2011-10-27 15:30:00,37.95,37.98,37.75,37.88,2006600.0,27.4971,27.5189,27.3522,27.4464,2006600.0
2011-10-28 09:30:00,38.08,38.22,38.0,38.1,484300.0,27.5913,27.6928,27.5334,27.6058,484300.0
2011-10-28 10:00:00,38.11,38.16,38.0,38.01,274700.0,27.6131,27.6493,27.5334,27.5406,274700.0
2011-10-28 10:30:00,38.02,38.02,37.93,38.02,250900.0,27.5479,27.5479,27.4827,27.5479,250900.0
2011-10-28 11:00:00,38.02,38.15,38.01,38.14,267100.0,27.5479,27.6421,27.5406,27.6348,267100.0
2011-10-28 11:30:00,38.14,38.22,38.14,38.19,254700.0,27.6348,27.6928,27.6348,27.671,254700.0
2011-10-28 12:00:00,38.18,38.22,38.17,38.21,236600.0,27.6638,27.6928,27.6566,27.6855,236600.0
2011-10-28 12:30:00,38.2,38.29,38.2,38.27,165600.0,27.6783,27.7435,27.6783,27.729,165600.0
2011-10-28 13:00:00,38.27,38.36,38.23,38.33,246800.0,27.729,27.7942,27.7,27.7725,246800.0
2011-10-28 13:30:00,38.32,38.34,38.23,38.31,255600.0,27.7652,27.7797,27.7,27.758,255600.0
2011-10-28 14:00:00,38.32,38.34,38.23,38.32,296000.0,27.7652,27.7797,27.7,27.7652,296000.0
2011-10-28 14:30:00,38.31,38.35,38.27,38.29,244900.0,27.758,27.787,27.729,27.7435,244900.0
2011-10-28 15:00:00,38.28,38.34,38.23,38.26,361500.0,27.7363,27.7797,27.7,27.7218,361500.0
2011-10-28 15:30:00,38.26,38.32,38.18,38.25,1003700.0,27.7218,27.7652,27.6638,27.7145,1003700.0
2011-10-31 09:30:00,37.95,38.15,37.87,37.91,633700.0,27.4971,27.6421,27.4392,27.4682,633700.0
2011-10-31 10:00:00,37.9,37.91,37.85,37.88,355600.0,27.4609,27.4682,27.4247,27.4464,355600.0
2011-10-31 10:30:00,37.88,37.94,37.7,37.77,379400.0,27.4464,27.4899,27.316,27.3667,379400.0
2011-10-31 11:00:00,37.77,37.89,37.73,37.89,454700.0,27.3667,27.4537,27.3377,27.4537,454700.0
2011-10-31 11:30:00,37.88,37.92,37.75,37.77,332700.0,27.4464,27.4754,27.3522,27.3667,332700.0
2011-10-31 12:00:00,37.78,37.78,37.65,37.65,434300.0,27.374,27.374,27.2798,27.2798,434300.0
2011-10-31 12:30:00,37.65,37.66,37.5,37.55,580800.0,27.2798,27.287,27.1711,27.2073,580800.0
2011-10-31 13:00:00,37.55,37.65,37.52,37.53,547600.0,27.2073,27.2798,27.1856,27.1928,547600.0
2011-10-31 13:30:00,37.53,37.66,37.51,37.56,562600.0,27.1928,27.287,27.1783,27.2146,562600.0
2011-10-31 14:00:00,37.57,37.59,37.45,37.49,626500.0,27.2218,27.2363,27.1349,27.1638,626500.0
2011-10-31 14:30:00,37.49,37.53,37.41,37.5,653300.0,27.1638,27.1928,27.1059,27.1711,653300.0
2011-10-31 15:00:00,37.49,37.5,37.31,37.31,850600.0,27.1638,27.1711,27.0334,27.0334,850600.0
2011-10-31 15:30:00,37.31,37.4,37.17,37.17,2414900.0,27.0334,27.0986,26.932,26.932,2414900.0
2011-11-01 09:30:00,36.78,37.26,36.65,37.24,884200.0,26.6494,26.9972,26.5552,26.9827,884200.0
2011-11-01 10:00:00,37.23,37.33,37.11,37.24,840200.0,26.9755,27.0479,26.8885,26.9827,840200.0
2011-11-01 10:30:00,37.25,37.57,37.21,37.51,888700.0,26.99,27.2218,26.961,27.1783,888700.0
2011-11-01 11:00:00,37.51,37.61,37.43,37.53,474400.0,27.1783,27.2508,27.1204,27.1928,474400.0
2011-11-01 11:30:00,37.53,37.58,37.45,37.58,686400.0,27.1928,27.2291,27.1349,27.2291,686400.0
2011-11-01 12:00:00,37.57,37.74,37.52,37.63,722700.0,27.2218,27.345,27.1856,27.2653,722700.0
2011-11-01 12:30:00,37.62,37.69,37.42,37.46,490200.0,27.258,27.3088,27.1131,27.1421,490200.0
2011-11-01 13:00:00,37.47,37.57,37.31,37.51,737300.0,27.1494,27.2218,27.0334,27.1783,737300.0
2011-11-01 13:30:00,37.54,37.73,37.52,37.52,678200.0,27.2001,27.3377,27.1856,27.1856,678200.0
2011-11-01 14:00:00,37.52,37.61,37.47,37.55,511300.0,27.1856,27.2508,27.1494,27.2073,511300.0
2011-11-01 14:30:00,37.55,37.59,37.41,37.43,468700.0,27.2073,27.2363,27.1059,27.1204,468700.0
2011-11-01 15:00:00,37.43,37.53,37.35,37.47,686300.0,27.1204,27.1928,27.0624,27.1494,686300.0
2011-11-01 15:30:00,37.47,37.59,37.15,37.21,1778700.0,27.1494,27.2363,26.9175,26.961,1778700.0
2011-11-02 09:30:00,37.62,37.62,37.31,37.4,396600.0,27.258,27.258,27.0334,27.0986,396600.0
2011-11-02 10:00:00,37.4,37.48,37.31,37.34,252200.0,27.0986,27.1566,27.0334,27.0552,252200.0
2011-11-02 10:30:00,37.34,37.57,37.25,37.57,342700.0,27.0552,27.2218,26.99,27.2218,342700.0
2011-11-02 11:00:00,37.56,37.71,37.54,37.62,254100.0,27.2146,27.3233,27.2001,27.258,254100.0
2011-11-02 11:30:00,37.61,37.71,37.58,37.66,178200.0,27.2508,27.3233,27.2291,27.287,178200.0
2011-11-02 12:00:00,37.66,37.66,37.57,37.62,278800.0,27.287,27.287,27.2218,27.258,278800.0
2011-11-02 12:30:00,37.62,37.64,37.44,37.46,420000.0,27.258,27.2725,27.1276,27.1421,420000.0
2011-11-02 13:00:00,37.47,37.47,37.29,37.35,328900.0,27.1494,27.1494,27.0189,27.0624,328900.0
2011-11-02 13:30:00,37.35,37.43,37.32,37.37,242100.0,27.0624,27.1204,27.0407,27.0769,242100.0
2011-11-02 14:00:00,37.37,37.44,37.31,37.37,398700.0,27.0769,27.1276,27.0334,27.0769,398700.0
2011-11-02 14:30:00,37.37,37.55,37.35,37.49,304500.0,27.0769,27.2073,27.0624,27.1638,304500.0
2011-11-02 15:00:00,37.48,37.58,37.43,37.5,303200.0,27.1566,27.2291,27.1204,27.1711,303200.0
2011-11-02 15:30:00,37.5,37.57,37.42,37.49,659100.0,27.1711,27.2218,27.1131,27.1638,659100.0
2011-11-03 09:30:00,37.73,37.93,37.68,37.76,337500.0,27.3377,27.4827,27.3015,27.3595,337500.0
2011-11-03 10:00:00,37.78,37.8,37.62,37.79,329800.0,27.374,27.3885,27.258,27.3812,329800.0
2011-11-03 10:30:00,37.78,37.87,37.69,37.73,377200.0,27.374,27.4392,27.3088,27.3377,377200.0
2011-11-03 11:00:00,37.72,37.85,37.65,37.81,392100.0,27.3305,27.4247,27.2798,27.3957,392100.0
2011-11-03 11:30:00,37.82,37.84,37.7,37.7,228900.0,27.403,27.4174,27.316,27.316,228900.0
2011-11-03 12:00:00,37.7,37.82,37.68,37.8,257000.0,27.316,27.403,27.3015,27.3885,257000.0
2011-11-03 12:30:00,37.81,37.87,37.7,37.84,223000.0,27.3957,27.4392,27.316,27.4174,223000.0
2011-11-03 13:00:00,37.84,37.94,37.83,37.92,190100.0,27.4174,27.4899,27.4102,27.4754,190100.0
2011-11-03 13:30:00,37.92,38.02,37.89,37.91,302700.0,27.4754,27.5479,27.4537,27.4682,302700.0
2011-11-03 14:00:00,37.92,38.04,37.92,37.99,285100.0,27.4754,27.5624,27.4754,27.5261,285100.0
2011-11-03 14:30:00,37.99,38.05,37.93,37.99,223900.0,27.5261,27.5696,27.4827,27.5261,223900.0
2011-11-03 15:00:00,37.99,38.07,37.98,38.04,486300.0,27.5261,27.5841,27.5189,27.5624,486300.0
2011-11-03 15:30:00,38.04,38.12,37.98,38.06,870400.0,27.5624,27.6203,27.5189,27.5768,870400.0
2011-11-04 09:30:00,37.97,37.98,37.72,37.76,387400.0,27.5116,27.5189,27.3305,27.3595,387400.0
2011-11-04 10:00:00,37.76,37.8,37.65,37.7,477200.0,27.3595,27.3885,27.2798,27.316,477200.0
2011-11-04 10:30:00,37.69,37.74,37.6,37.71,272200.0,27.3088,27.345,27.2435,27.3233,272200.0
2011-11-04 11:00:00,37.71,37.74,37.61,37.65,285100.0,27.3233,27.345,27.2508,27.2798,285100.0
2011-11-04 11:30:00,37.65,37.72,37.6,37.71,235700.0,27.2798,27.3305,27.2435,27.3233,235700.0
2011-11-04 12:00:00,37.71,37.73,37.63,37.67,263200.0,27.3233,27.3377,27.2653,27.2943,263200.0
2011-11-04 12:30:00,37.67,37.67,37.6,37.63,174300.0,27.2943,27.2943,27.2435,27.2653,174300.0
2011-11-04 13:00:00,37.63,37.79,37.61,37.79,228800.0,27.2653,27.3812,27.2508,27.3812,228800.0
2011-11-04 13:30:00,37.79,37.91,37.78,37.88,248500.0,27.3812,27.4682,27.374,27.4464,248500.0
2011-11-04 14:00:00,37.88,37.97,37.87,37.95,176200.0,27.4464,27.5116,27.4392,27.4971,176200.0
2011-11-04 14:30:00,37.95,37.97,37.86,37.9,175500.0,27.4971,27.5116,27.4319,27.4609,175500.0
2011-11-04 15:00:00,37.9,37.93,37.8,37.9,337400.0,27.4609,27.4827,27.3885,27.4609,337400.0
2011-11-04 15:30:00,37.89,37.94,37.8,37.92,625500.0,27.4537,27.4899,27.3885,27.4754,625500.0
2011-11-07 09:30:00,37.8,38.05,37.8,38.0,379400.0,27.3885,27.5696,27.3885,27.5334,379400.0
2011-11-07 10:00:00,38.0,38.0,37.83,37.83,251600.0,27.5334,27.5334,27.4102,27.4102,251600.0
2011-11-07 10:30:00,37.83,37.84,37.7,37.73,311100.0,27.4102,27.4174,27.316,27.3377,311100.0
2011-11-07 11:00:00,37.73,37.86,37.7,37.77,343800.0,27.3377,27.4319,27.316,27.3667,343800.0
2011-11-07 11:30:00,37.77,37.82,37.71,37.72,317300.0,27.3667,27.403,27.3233,27.3305,317300.0
2011-11-07 12:00:00,37.72,37.82,37.65,37.66,249600.0,27.3305,27.403,27.2798,27.287,249600.0
2011-11-07 12:30:00,37.65,37.74,37.64,37.71,163300.0,27.2798,27.345,27.2725,27.3233,163300.0
2011-11-07 13:00:00,37.71,37.83,37.67,37.83,178000.0,27.3233,27.4102,27.2943,27.4102,178000.0
2011-11-07 13:30:00,37.83,38.05,37.82,38.05,250600.0,27.4102,27.5696,27.403,27.5696,250600.0
2011-11-07 14:00:00,38.04,38.15,37.99,38.09,384000.0,27.5624,27.6421,27.5261,27.5986,384000.0
2011-11-07 14:30:00,38.1,38.24,38.08,38.22,395400.0,27.6058,27.7073,27.5913,27.6928,395400.0
2011-11-07 15:00:00,38.22,38.31,38.21,38.24,634300.0,27.6928,27.758,27.6855,27.7073,634300.0
2011-11-07 15:30:00,38.23,38.4,38.23,38.35,1003300.0,27.7,27.8232,27.7,27.787,1003300.0
2011-11-08 09:30:00,38.39,38.56,38.14,38.56,728800.0,27.816,27.9391,27.6348,27.9391,728800.0
2011-11-08 10:00:00,38.56,38.87,38.5,38.65,975400.0,27.9391,28.1637,27.8957,28.0043,975400.0
2011-11-08 10:30:00,38.64,38.73,38.6,38.6,349700.0,27.9971,28.0623,27.9681,27.9681,349700.0
2011-11-08 11:00:00,38.61,38.66,38.47,38.63,334200.0,27.9754,28.0116,27.8739,27.9898,334200.0
2011-11-08 11:30:00,38.63,38.8,38.58,38.71,315300.0,27.9898,28.113,27.9536,28.0478,315300.0
2011-11-08 12:00:00,38.7,38.75,38.66,38.75,163900.0,28.0406,28.0768,28.0116,28.0768,163900.0
2011-11-08 12:30:00,38.75,38.77,38.65,38.69,207700.0,28.0768,28.0913,28.0043,28.0333,207700.0
2011-11-08 13:00:00,38.69,38.74,38.6,38.7,167200.0,28.0333,28.0696,27.9681,28.0406,167200.0
2011-11-08 13:30:00,38.7,38.91,38.69,38.9,302900.0,28.0406,28.1927,28.0333,28.1855,302900.0
2011-11-08 14:00:00,38.9,38.97,38.81,38.97,328800.0,28.1855,28.2362,28.1203,28.2362,328800.0
2011-11-08 14:30:00,38.97,39.0,38.93,38.98,327900.0,28.2362,28.2579,28.2072,28.2434,327900.0
2011-11-08 15:00:00,38.97,38.98,38.91,38.96,676400.0,28.2362,28.2434,28.1927,28.229,676400.0
2011-11-08 15:30:00,38.96,39.04,38.96,38.99,1099500.0,28.229,28.2869,28.229,28.2507,1099500.0
2011-11-09 09:30:00,38.53,38.53,38.17,38.25,820600.0,27.9174,27.9174,27.6566,27.7145,820600.0
2011-11-09 10:00:00,38.25,38.43,38.21,38.24,627400.0,27.7145,27.8449,27.6855,27.7073,627400.0
2011-11-09 10:30:00,38.23,38.45,38.12,38.42,539700.0,27.7,27.8594,27.6203,27.8377,539700.0
2011-11-09 11:00:00,38.41,38.44,38.32,38.32,358900.0,27.8304,27.8522,27.7652,27.7652,358900.0
2011-11-09 11:30:00,38.33,38.36,38.23,38.3,360000.0,27.7725,27.7942,27.7,27.7507,360000.0
2011-11-09 12:00:00,38.3,38.31,38.23,38.24,283000.0,27.7507,27.758,27.7,27.7073,283000.0
2011-11-09 12:30:00,38.23,38.26,38.19,38.22,320600.0,27.7,27.7218,27.671,27.6928,320600.0
2011-11-09 13:00:00,38.22,38.22,38.1,38.1,402700.0,27.6928,27.6928,27.6058,27.6058,402700.0
2011-11-09 13:30:00,38.11,38.11,37.93,37.94,493700.0,27.6131,27.6131,27.4827,27.4899,493700.0
2011-11-09 14:00:00,37.93,37.94,37.69,37.78,773000.0,27.4827,27.4899,27.3088,27.374,773000.0
2011-11-09 14:30:00,37.78,37.97,37.73,37.86,639900.0,27.374,27.5116,27.3377,27.4319,639900.0
2011-11-09 15:00:00,37.85,38.05,37.84,37.95,633500.0,27.4247,27.5696,27.4174,27.4971,633500.0
2011-11-09 15:30:00,37.96,37.96,37.8,37.86,1584800.0,27.5044,27.5044,27.3885,27.4319,1584800.0
2011-11-10 09:30:00,37.71,37.81,37.43,37.47,662100.0,27.6829,27.7563,27.4773,27.5067,662100.0
2011-11-10 10:00:00,37.48,37.53,37.41,37.42,526100.0,27.514,27.5507,27.4626,27.47,526100.0
2011-11-10 10:30:00,37.42,37.43,37.2,37.25,517300.0,27.47,27.4773,27.3085,27.3452,517300.0
2011-11-10 11:00:00,37.25,37.3,37.2,37.22,351800.0,27.3452,27.3819,27.3085,27.3232,351800.0
2011-11-10 11:30:00,37.22,37.39,37.21,37.38,460700.0,27.3232,27.448,27.3158,27.4406,460700.0
2011-11-10 12:00:00,37.38,37.4,37.2,37.2,618200.0,27.4406,27.4553,27.3085,27.3085,618200.0
2011-11-10 12:30:00,37.21,37.27,37.18,37.25,411100.0,27.3158,27.3599,27.2938,27.3452,411100.0
2011-11-10 13:00:00,37.26,37.34,37.24,37.31,624800.0,27.3525,27.4112,27.3378,27.3892,624800.0
2011-11-10 13:30:00,37.31,37.4,37.27,37.28,551000.0,27.3892,27.4553,27.3599,27.3672,551000.0
2011-11-10 14:00:00,37.29,37.29,37.2,37.21,464800.0,27.3745,27.3745,27.3085,27.3158,464800.0
2011-11-10 14:30:00,37.22,37.26,37.18,37.2,511400.0,27.3232,27.3525,27.2938,27.3085,511400.0
2011-11-10 15:00:00,37.2,37.27,37.19,37.24,696700.0,27.3085,27.3599,27.3011,27.3378,696700.0
2011-11-10 15:30:00,37.25,37.28,37.2,37.24,1500700.0,27.3452,27.3672,27.3085,27.3378,1500700.0
2011-11-11 09:30:00,37.6,37.81,37.54,37.72,436300.0,27.6021,27.7563,27.5581,27.6902,436300.0
2011-11-11 10:00:00,37.73,37.81,37.72,37.76,257000.0,27.6975,27.7563,27.6902,27.7196,257000.0
2011-11-11 10:30:00,37.77,37.9,37.77,37.82,423300.0,27.7269,27.8223,27.7269,27.7636,423300.0
2011-11-11 11:00:00,37.82,37.85,37.77,37.8,226700.0,27.7636,27.7856,27.7269,27.7489,226700.0
2011-11-11 11:30:00,37.8,37.82,37.75,37.77,159800.0,27.7489,27.7636,27.7122,27.7269,159800.0
2011-11-11 12:00:00,37.77,37.8,37.7,37.72,253900.0,27.7269,27.7489,27.6755,27.6902,253900.0
2011-11-11 12:30:00,37.71,37.78,37.68,37.78,168000.0,27.6829,27.7343,27.6608,27.7343,168000.0
2011-11-11 13:00:00,37.77,37.83,37.77,37.81,121700.0,27.7269,27.771,27.7269,27.7563,121700.0
2011-11-11 13:30:00,37.82,37.89,37.82,37.86,221200.0,27.7636,27.815,27.7636,27.793,221200.0
2011-11-11 14:00:00,37.86,37.9,37.84,37.87,234000.0,27.793,27.8223,27.7783,27.8003,234000.0
2011-11-11 14:30:00,37.87,37.92,37.84,37.85,240900.0,27.8003,27.837,27.7783,27.7856,240900.0
2011-11-11 15:00:00,37.84,37.89,37.81,37.86,395700.0,27.7783,27.815,27.7563,27.793,395700.0
2011-11-11 15:30:00,37.87,37.88,37.76,37.82,832600.0,27.8003,27.8077,27.7196,27.7636,832600.0
2011-11-14 09:30:00,37.62,37.64,37.45,37.49,320900.0,27.6168,27.6315,27.492,27.5214,320900.0
2011-11-14 10:00:00,37.49,37.63,37.44,37.54,185100.0,27.5214,27.6241,27.4847,27.5581,185100.0
2011-11-14 10:30:00,37.55,37.69,37.5,37.69,253900.0,27.5654,27.6682,27.5287,27.6682,253900.0
2011-11-14 11:00:00,37.7,37.77,37.65,37.69,220800.0,27.6755,27.7269,27.6388,27.6682,220800.0
2011-11-14 11:30:00,37.69,37.75,37.56,37.63,246300.0,27.6682,27.7122,27.5727,27.6241,246300.0
2011-11-14 12:00:00,37.63,37.66,37.55,37.55,213200.0,27.6241,27.6462,27.5654,27.5654,213200.0
2011-11-14 12:30:00,37.55,37.64,37.55,37.59,233100.0,27.5654,27.6315,27.5654,27.5948,233100.0
2011-11-14 13:00:00,37.58,37.63,37.55,37.6,111800.0,27.5874,27.6241,27.5654,27.6021,111800.0
2011-11-14 13:30:00,37.59,37.65,37.56,37.62,149400.0,27.5948,27.6388,27.5727,27.6168,149400.0
2011-11-14 14:00:00,37.63,37.66,37.55,37.57,137800.0,27.6241,27.6462,27.5654,27.5801,137800.0
2011-11-14 14:30:00,37.56,37.61,37.55,37.55,171000.0,27.5727,27.6095,27.5654,27.5654,171000.0
2011-11-14 15:00:00,37.55,37.66,37.55,37.63,343100.0,27.5654,27.6462,27.5654,27.6241,343100.0
2011-11-14 15:30:00,37.62,37.75,37.62,37.66,958900.0,27.6168,27.7122,27.6168,27.6462,958900.0
2011-11-15 09:30:00,37.61,37.8,37.6,37.65,506600.0,27.6095,27.7489,27.6021,27.6388,506600.0
2011-11-15 10:00:00,37.64,37.65,37.42,37.55,369700.0,27.6315,27.6388,27.47,27.5654,369700.0
2011-11-15 10:30:00,37.55,37.6,37.41,37.41,184700.0,27.5654,27.6021,27.4626,27.4626,184700.0
2011-11-15 11:00:00,37.41,37.52,37.4,37.46,211600.0,27.4626,27.5434,27.4553,27.4993,211600.0
2011-11-15 11:30:00,37.46,37.48,37.36,37.41,254800.0,27.4993,27.514,27.4259,27.4626,254800.0
2011-11-15 12:00:00,37.41,37.58,37.4,37.53,177300.0,27.4626,27.5874,27.4553,27.5507,177300.0
2011-11-15 12:30:00,37.53,37.65,37.52,37.61,202600.0,27.5507,27.6388,27.5434,27.6095,202600.0
2011-11-15 13:00:00,37.6,37.65,37.55,37.62,240200.0,27.6021,27.6388,27.5654,27.6168,240200.0
2011-11-15 13:30:00,37.62,37.72,37.61,37.67,169000.0,27.6168,27.6902,27.6095,27.6535,169000.0
2011-11-15 14:00:00,37.68,37.73,37.63,37.65,176700.0,27.6608,27.6975,27.6241,27.6388,176700.0
2011-11-15 14:30:00,37.65,37.66,37.61,37.65,232100.0,27.6388,27.6462,27.6095,27.6388,232100.0
2011-11-15 15:00:00,37.64,37.72,37.63,37.71,263900.0,27.6315,27.6902,27.6241,27.6829,263900.0
2011-11-15 15:30:00,37.71,37.72,37.62,37.64,855000.0,27.6829,27.6902,27.6168,27.6315,855000.0
2011-11-16 09:30:00,37.52,37.52,37.19,37.29,423600.0,27.5434,27.5434,27.3011,27.3745,423600.0
2011-11-16 10:00:00,37.3,37.33,37.16,37.19,395600.0,27.3819,27.4039,27.2791,27.3011,395600.0
2011-11-16 10:30:00,37.2,37.34,37.15,37.3,311600.0,27.3085,27.4112,27.2718,27.3819,311600.0
2011-11-16 11:00:00,37.31,37.45,37.31,37.36,263700.0,27.3892,27.492,27.3892,27.4259,263700.0
2011-11-16 11:30:00,37.37,37.39,37.28,37.29,308900.0,27.4333,27.448,27.3672,27.3745,308900.0
2011-11-16 12:00:00,37.29,37.33,37.26,37.29,249100.0,27.3745,27.4039,27.3525,27.3745,249100.0
2011-11-16 12:30:00,37.3,37.39,37.29,37.34,203500.0,27.3819,27.448,27.3745,27.4112,203500.0
2011-11-16 13:00:00,37.34,37.44,37.34,37.43,200600.0,27.4112,27.4847,27.4112,27.4773,200600.0
2011-11-16 13:30:00,37.43,37.48,37.41,37.42,266200.0,27.4773,27.514,27.4626,27.47,266200.0
2011-11-16 14:00:00,37.42,37.48,37.36,37.46,187200.0,27.47,27.514,27.4259,27.4993,187200.0
2011-11-16 14:30:00,37.46,37.47,37.25,37.29,441400.0,27.4993,27.5067,27.3452,27.3745,441400.0
2011-11-16 15:00:00,37.29,37.32,36.99,37.01,787900.0,27.3745,27.3966,27.1543,27.169,787900.0
2011-11-16 15:30:00,37.01,37.02,36.8,36.84,1524800.0,27.169,27.1763,27.0148,27.0442,1524800.0
2011-11-17 09:30:00,36.9,36.94,36.65,36.8,390000.0,27.0882,27.1176,26.9047,27.0148,390000.0
2011-11-17 10:00:00,36.79,36.97,36.71,36.97,416100.0,27.0075,27.1396,26.9488,27.1396,416100.0
2011-11-17 10:30:00,36.96,37.04,36.86,36.95,288200.0,27.1323,27.191,27.0589,27.1249,288200.0
2011-11-17 11:00:00,36.95,37.0,36.89,36.96,319500.0,27.1249,27.1617,27.0809,27.1323,319500.0
2011-11-17 11:30:00,36.96,37.1,36.96,37.08,213100.0,27.1323,27.2351,27.1323,27.2204,213100.0
2011-11-17 12:00:00,37.08,37.09,36.89,36.9,237100.0,27.2204,27.2277,27.0809,27.0882,237100.0
2011-11-17 12:30:00,36.89,36.89,36.57,36.7,574700.0,27.0809,27.0809,26.846,26.9414,574700.0
2011-11-17 13:00:00,36.69,36.75,36.59,36.71,391800.0,26.9341,26.9781,26.8607,26.9488,391800.0
2011-11-17 13:30:00,36.71,36.71,36.51,36.63,293300.0,26.9488,26.9488,26.8019,26.89,293300.0
2011-11-17 14:00:00,36.62,36.69,36.58,36.66,271600.0,26.8827,26.9341,26.8533,26.9121,271600.0
2011-11-17 14:30:00,36.65,36.77,36.63,36.7,343600.0,26.9047,26.9928,26.89,26.9414,343600.0
2011-11-17 15:00:00,36.69,36.77,36.63,36.71,380900.0,26.9341,26.9928,26.89,26.9488,380900.0
2011-11-17 15:30:00,36.71,36.81,36.65,36.8,1203500.0,26.9488,27.0222,26.9047,27.0148,1203500.0
2011-11-18 09:30:00,37.0,37.01,36.69,36.82,954400.0,27.1617,27.169,26.9341,27.0295,954400.0
2011-11-18 10:00:00,36.83,36.87,36.66,36.79,375500.0,27.0369,27.0662,26.9121,27.0075,375500.0
2011-11-18 10:30:00,36.8,37.03,36.79,36.96,308700.0,27.0148,27.1837,27.0075,27.1323,308700.0
2011-11-18 11:00:00,36.96,36.96,36.73,36.73,395500.0,27.1323,27.1323,26.9634,26.9634,395500.0
2011-11-18 11:30:00,36.73,36.77,36.69,36.75,377400.0,26.9634,26.9928,26.9341,26.9781,377400.0
2011-11-18 12:00:00,36.75,36.81,36.68,36.79,281500.0,26.9781,27.0222,26.9267,27.0075,281500.0
2011-11-18 12:30:00,36.79,36.87,36.77,36.82,177000.0,27.0075,27.0662,26.9928,27.0295,177000.0
2011-11-18 13:00:00,36.82,36.91,36.81,36.9,142700.0,27.0295,27.0956,27.0222,27.0882,142700.0
2011-11-18 13:30:00,36.9,36.98,36.9,36.92,164500.0,27.0882,27.147,27.0882,27.1029,164500.0
2011-11-18 14:00:00,36.92,37.04,36.89,37.0,288100.0,27.1029,27.191,27.0809,27.1617,288100.0
2011-11-18 14:30:00,37.0,37.01,36.95,36.97,241500.0,27.1617,27.169,27.1249,27.1396,241500.0
2011-11-18 15:00:00,36.97,37.0,36.95,36.95,256200.0,27.1396,27.1617,27.1249,27.1249,256200.0
2011-11-18 15:30:00,36.95,36.98,36.85,36.9,805600.0,27.1249,27.147,27.0515,27.0882,805600.0
2011-11-21 09:30:00,36.57,36.66,36.5,36.64,471100.0,26.846,26.9121,26.7946,26.8974,471100.0
2011-11-21 10:00:00,36.65,36.75,36.52,36.68,425500.0,26.9047,26.9781,26.8093,26.9267,425500.0
2011-11-21 10:30:00,36.67,36.71,36.5,36.52,540400.0,26.9194,26.9488,26.7946,26.8093,540400.0
2011-11-21 11:00:00,36.51,36.55,36.41,36.46,447500.0,26.8019,26.8313,26.7285,26.7652,447500.0
2011-11-21 11:30:00,36.45,36.47,36.36,36.43,285700.0,26.7579,26.7726,26.6918,26.7432,285700.0
2011-11-21 12:00:00,36.43,36.48,36.35,36.36,368900.0,26.7432,26.7799,26.6845,26.6918,368900.0
2011-11-21 12:30:00,36.36,36.39,36.35,36.35,255500.0,26.6918,26.7139,26.6845,26.6845,255500.0
2011-11-21 13:00:00,36.36,36.48,36.29,36.45,732300.0,26.6918,26.7799,26.6404,26.7579,732300.0
2011-11-21 13:30:00,36.45,36.5,36.36,36.36,246700.0,26.7579,26.7946,26.6918,26.6918,246700.0
2011-11-21 14:00:00,36.36,36.49,36.31,36.38,331600.0,26.6918,26.7873,26.6551,26.7065,331600.0
2011-11-21 14:30:00,36.39,36.46,36.36,36.38,233000.0,26.7139,26.7652,26.6918,26.7065,233000.0
2011-11-21 15:00:00,36.38,36.54,36.34,36.49,341900.0,26.7065,26.824,26.6771,26.7873,341900.0
2011-11-21 15:30:00,36.5,36.51,36.37,36.4,712200.0,26.7946,26.8019,26.6992,26.7212,712200.0
2011-11-22 09:30:00,36.36,36.41,36.25,36.26,294800.0,26.6918,26.7285,26.6111,26.6184,294800.0
2011-11-22 10:00:00,36.26,36.31,36.23,36.28,363300.0,26.6184,26.6551,26.5964,26.6331,363300.0
2011-11-22 10:30:00,36.27,36.28,36.02,36.1,592600.0,26.6258,26.6331,26.4422,26.501,592600.0
2011-11-22 11:00:00,36.1,36.21,36.02,36.04,288300.0,26.501,26.5817,26.4422,26.4569,288300.0
2011-11-22 11:30:00,36.04,36.12,36.0,36.11,281200.0,26.4569,26.5156,26.4276,26.5083,281200.0
2011-11-22 12:00:00,36.11,36.24,36.1,36.18,384400.0,26.5083,26.6037,26.501,26.5597,384400.0
2011-11-22 12:30:00,36.19,36.31,36.17,36.3,232700.0,26.567,26.6551,26.5524,26.6478,232700.0
2011-11-22 13:00:00,36.3,36.31,36.21,36.27,177600.0,26.6478,26.6551,26.5817,26.6258,177600.0
2011-11-22 13:30:00,36.27,36.3,36.23,36.23,171300.0,26.6258,26.6478,26.5964,26.5964,171300.0
2011-11-22 14:00:00,36.23,36.25,36.15,36.17,227500.0,26.5964,26.6111,26.5377,26.5524,227500.0
2011-11-22 14:30:00,36.17,36.2,36.11,36.14,401700.0,26.5524,26.5744,26.5083,26.5303,401700.0
2011-11-22 15:00:00,36.13,36.2,36.11,36.17,402200.0,26.523,26.5744,26.5083,26.5524,402200.0
2011-11-22 15:30:00,36.17,36.21,36.12,36.16,818700.0,26.5524,26.5817,26.5156,26.545,818700.0
2011-11-23 09:30:00,35.88,35.96,35.71,35.73,481800.0,26.3395,26.3982,26.2147,26.2293,481800.0
2011-11-23 10:00:00,35.72,35.84,35.71,35.74,249500.0,26.222,26.3101,26.2147,26.2367,249500.0
2011-11-23 10:30:00,35.75,35.81,35.7,35.72,264700.0,26.244,26.2881,26.2073,26.222,264700.0
2011-11-23 11:00:00,35.72,35.74,35.62,35.66,238000.0,26.222,26.2367,26.1486,26.178,238000.0
2011-11-23 11:30:00,35.66,35.76,35.64,35.69,221300.0,26.178,26.2514,26.1633,26.2,221300.0
2011-11-23 12:00:00,35.7,35.81,35.7,35.7,201400.0,26.2073,26.2881,26.2073,26.2073,201400.0
2011-11-23 12:30:00,35.7,35.79,35.64,35.78,204800.0,26.2073,26.2734,26.1633,26.2661,204800.0
2011-11-23 13:00:00,35.79,35.81,35.71,35.77,126400.0,26.2734,26.2881,26.2147,26.2587,126400.0
2011-11-23 13:30:00,35.77,35.81,35.7,35.72,126900.0,26.2587,26.2881,26.2073,26.222,126900.0
2011-11-23 14:00:00,35.73,35.73,35.62,35.67,216600.0,26.2293,26.2293,26.1486,26.1853,216600.0
2011-11-23 14:30:00,35.68,35.72,35.67,35.7,159400.0,26.1926,26.222,26.1853,26.2073,159400.0
2011-11-23 15:00:00,35.7,35.8,35.65,35.76,325000.0,26.2073,26.2807,26.1706,26.2514,325000.0
2011-11-23 15:30:00,35.76,35.9,35.65,35.66,674200.0,26.2514,26.3541,26.1706,26.178,674200.0
2011-11-25 09:30:00,35.56,35.67,35.46,35.55,323400.0,26.1046,26.1853,26.0311,26.0972,323400.0
2011-11-25 10:00:00,35.54,35.63,35.48,35.48,321100.0,26.0899,26.1559,26.0458,26.0458,321100.0
2011-11-25 10:30:00,35.49,35.6,35.47,35.57,256200.0,26.0532,26.1339,26.0385,26.1119,256200.0
2011-11-25 11:00:00,35.58,35.67,35.57,35.61,263700.0,26.1192,26.1853,26.1119,26.1413,263700.0
2011-11-25 11:30:00,35.62,35.69,35.6,35.61,193000.0,26.1486,26.2,26.1339,26.1413,193000.0
2011-11-25 12:00:00,35.61,35.63,35.55,35.6,158600.0,26.1413,26.1559,26.0972,26.1339,158600.0
2011-11-25 12:30:00,35.59,35.63,35.5,35.53,450200.0,26.1266,26.1559,26.0605,26.0825,450200.0
2011-11-28 09:30:00,36.38,36.53,36.16,36.48,772100.0,26.7065,26.8166,26.545,26.7799,772100.0
2011-11-28 10:00:00,36.5,36.55,36.38,36.48,585300.0,26.7946,26.8313,26.7065,26.7799,585300.0
2011-11-28 10:30:00,36.48,36.54,36.41,36.42,401700.0,26.7799,26.824,26.7285,26.7359,401700.0
2011-11-28 11:00:00,36.42,36.5,36.38,36.49,402500.0,26.7359,26.7946,26.7065,26.7873,402500.0
2011-11-28 11:30:00,36.49,36.53,36.41,36.43,297300.0,26.7873,26.8166,26.7285,26.7432,297300.0
2011-11-28 12:00:00,36.42,36.43,36.28,36.32,389200.0,26.7359,26.7432,26.6331,26.6625,389200.0
2011-11-28 12:30:00,36.31,36.33,36.27,36.29,252700.0,26.6551,26.6698,26.6258,26.6404,252700.0
2011-11-28 13:00:00,36.29,36.35,36.29,36.33,230400.0,26.6404,26.6845,26.6404,26.6698,230400.0
2011-11-28 13:30:00,36.34,36.35,36.24,36.24,258100.0,26.6771,26.6845,26.6037,26.6037,258100.0
2011-11-28 14:00:00,36.25,36.35,36.23,36.33,222700.0,26.6111,26.6845,26.5964,26.6698,222700.0
2011-11-28 14:30:00,36.33,36.38,36.22,36.25,396100.0,26.6698,26.7065,26.5891,26.6111,396100.0
2011-11-28 15:00:00,36.26,36.29,36.13,36.14,456000.0,26.6184,26.6404,26.523,26.5303,456000.0
2011-11-28 15:30:00,36.14,36.26,36.09,36.23,1108700.0,26.5303,26.6184,26.4936,26.5964,1108700.0
2011-11-29 09:30:00,36.53,36.56,36.34,36.38,481200.0,26.8166,26.8387,26.6771,26.7065,481200.0
2011-11-29 10:00:00,36.37,36.49,36.35,36.41,498400.0,26.6992,26.7873,26.6845,26.7285,498400.0
2011-11-29 10:30:00,36.41,36.55,36.35,36.35,296700.0,26.7285,26.8313,26.6845,26.6845,296700.0
2011-11-29 11:00:00,36.35,36.4,36.27,36.34,344400.0,26.6845,26.7212,26.6258,26.6771,344400.0
2011-11-29 11:30:00,36.34,36.38,36.29,36.31,409900.0,26.6771,26.7065,26.6404,26.6551,409900.0
2011-11-29 12:00:00,36.3,36.33,36.26,36.32,360700.0,26.6478,26.6698,26.6184,26.6625,360700.0
2011-11-29 12:30:00,36.31,36.34,36.18,36.18,301900.0,26.6551,26.6771,26.5597,26.5597,301900.0
2011-11-29 13:00:00,36.19,36.19,36.13,36.16,273700.0,26.567,26.567,26.523,26.545,273700.0
2011-11-29 13:30:00,36.16,36.16,36.02,36.03,358400.0,26.545,26.545,26.4422,26.4496,358400.0
2011-11-29 14:00:00,36.02,36.15,36.0,36.11,356900.0,26.4422,26.5377,26.4276,26.5083,356900.0
2011-11-29 14:30:00,36.12,36.15,36.09,36.12,304900.0,26.5156,26.5377,26.4936,26.5156,304900.0
2011-11-29 15:00:00,36.12,36.19,36.08,36.1,429700.0,26.5156,26.567,26.4863,26.501,429700.0
2011-11-29 15:30:00,36.1,36.19,36.09,36.13,923800.0,26.501,26.567,26.4936,26.523,923800.0
2011-11-30 09:30:00,36.8,37.32,36.77,37.32,813700.0,27.0148,27.3966,26.9928,27.3966,813700.0
2011-11-30 10:00:00,37.32,37.38,37.15,37.26,508700.0,27.3966,27.4406,27.2718,27.3525,508700.0
2011-11-30 10:30:00,37.25,37.29,37.14,37.27,390400.0,27.3452,27.3745,27.2644,27.3599,390400.0
2011-11-30 11:00:00,37.26,37.27,37.16,37.27,397100.0,27.3525,27.3599,27.2791,27.3599,397100.0
2011-11-30 11:30:00,37.27,37.37,37.26,37.32,336500.0,27.3599,27.4333,27.3525,27.3966,336500.0
2011-11-30 12:00:00,37.32,37.33,37.26,37.31,215300.0,27.3966,27.4039,27.3525,27.3892,215300.0
2011-11-30 12:30:00,37.31,37.36,37.3,37.36,193600.0,27.3892,27.4259,27.3819,27.4259,193600.0
2011-11-30 13:00:00,37.36,37.38,37.29,37.31,225900.0,27.4259,27.4406,27.3745,27.3892,225900.0
2011-11-30 13:30:00,37.3,37.36,37.27,37.28,377400.0,27.3819,27.4259,27.3599,27.3672,377400.0
2011-11-30 14:00:00,37.27,37.44,37.25,37.41,395900.0,27.3599,27.4847,27.3452,27.4626,395900.0
2011-11-30 14:30:00,37.41,37.45,37.39,37.44,440700.0,27.4626,27.492,27.448,27.4847,440700.0
2011-11-30 15:00:00,37.45,37.57,37.43,37.56,516900.0,27.492,27.5801,27.4773,27.5727,516900.0
2011-11-30 15:30:00,37.55,37.86,37.54,37.81,1783800.0,27.5654,27.793,27.5581,27.7563,1783800.0
2011-12-01 09:30:00,37.71,37.92,37.71,37.85,461200.0,27.6829,27.837,27.6829,27.7856,461200.0
2011-12-01 10:00:00,37.86,37.92,37.79,37.88,352600.0,27.793,27.837,27.7416,27.8077,352600.0
2011-12-01 10:30:00,37.87,37.91,37.72,37.75,379500.0,27.8003,27.8297,27.6902,27.7122,379500.0
2011-12-01 11:00:00,37.75,37.89,37.74,37.85,917600.0,27.7122,27.815,27.7049,27.7856,917600.0
2011-12-01 11:30:00,37.84,37.9,37.76,37.88,362900.0,27.7783,27.8223,27.7196,27.8077,362900.0
2011-12-01 12:00:00,37.88,37.89,37.8,37.86,374900.0,27.8077,27.815,27.7489,27.793,374900.0
2011-12-01 12:30:00,37.87,37.91,37.78,37.79,232800.0,27.8003,27.8297,27.7343,27.7416,232800.0
2011-12-01 13:00:00,37.8,37.91,37.76,37.89,162800.0,27.7489,27.8297,27.7196,27.815,162800.0
2011-12-01 13:30:00,37.9,37.9,37.83,37.86,288500.0,27.8223,27.8223,27.771,27.793,288500.0
2011-12-01 14:00:00,37.86,37.86,37.77,37.8,299500.0,27.793,27.793,27.7269,27.7489,299500.0
2011-12-01 14:30:00,37.81,37.81,37.72,37.74,261400.0,27.7563,27.7563,27.6902,27.7049,261400.0
2011-12-01 15:00:00,37.75,37.75,37.64,37.68,428000.0,27.7122,27.7122,27.6315,27.6608,428000.0
2011-12-01 15:30:00,37.68,37.69,37.56,37.63,1079900.0,27.6608,27.6682,27.5727,27.6241,1079900.0
2011-12-02 09:30:00,37.81,37.89,37.68,37.79,510300.0,27.7563,27.815,27.6608,27.7416,510300.0
2011-12-02 10:00:00,37.78,37.81,37.69,37.7,555200.0,27.7343,27.7563,27.6682,27.6755,555200.0
2011-12-02 10:30:00,37.7,37.74,37.63,37.63,411500.0,27.6755,27.7049,27.6241,27.6241,411500.0
2011-12-02 11:00:00,37.63,37.63,37.48,37.6,504300.0,27.6241,27.6241,27.514,27.6021,504300.0
2011-12-02 11:30:00,37.6,37.62,37.4,37.41,251500.0,27.6021,27.6168,27.4553,27.4626,251500.0
2011-12-02 12:00:00,37.41,37.53,37.38,37.48,220200.0,27.4626,27.5507,27.4406,27.514,220200.0
2011-12-02 12:30:00,37.48,37.57,37.47,37.57,153600.0,27.514,27.5801,27.5067,27.5801,153600.0
2011-12-02 13:00:00,37.56,37.58,37.5,37.54,180600.0,27.5727,27.5874,27.5287,27.5581,180600.0
2011-12-02 13:30:00,37.54,37.6,37.5,37.55,174300.0,27.5581,27.6021,27.5287,27.5654,174300.0
2011-12-02 14:00:00,37.54,37.6,37.52,37.55,355900.0,27.5581,27.6021,27.5434,27.5654,355900.0
2011-12-02 14:30:00,37.55,37.55,37.37,37.38,347400.0,27.5654,27.5654,27.4333,27.4406,347400.0
2011-12-02 15:00:00,37.39,37.47,37.37,37.41,289400.0,27.448,27.5067,27.4333,27.4626,289400.0
2011-12-02 15:30:00,37.41,37.46,37.35,37.38,895700.0,27.4626,27.4993,27.4186,27.4406,895700.0
2011-12-05 09:30:00,37.68,37.77,37.55,37.56,404600.0,27.6608,27.7269,27.5654,27.5727,404600.0
2011-12-05 10:00:00,37.55,37.59,37.43,37.58,462100.0,27.5654,27.5948,27.4773,27.5874,462100.0
2011-12-05 10:30:00,37.57,37.58,37.48,37.51,233900.0,27.5801,27.5874,27.514,27.536,233900.0
2011-12-05 11:00:00,37.5,37.53,37.41,37.48,231300.0,27.5287,27.5507,27.4626,27.514,231300.0
2011-12-05 11:30:00,37.48,37.64,37.48,37.6,531300.0,27.514,27.6315,27.514,27.6021,531300.0
2011-12-05 12:00:00,37.6,37.67,37.59,37.64,213300.0,27.6021,27.6535,27.5948,27.6315,213300.0
2011-12-05 12:30:00,37.63,37.72,37.62,37.7,151800.0,27.6241,27.6902,27.6168,27.6755,151800.0
2011-12-05 13:00:00,37.7,37.71,37.68,37.69,120800.0,27.6755,27.6829,27.6608,27.6682,120800.0
2011-12-05 13:30:00,37.7,37.7,37.51,37.52,472400.0,27.6755,27.6755,27.536,27.5434,472400.0
2011-12-05 14:00:00,37.52,37.53,37.38,37.46,614800.0,27.5434,27.5507,27.4406,27.4993,614800.0
2011-12-05 14:30:00,37.45,37.51,37.41,37.48,358000.0,27.492,27.536,27.4626,27.514,358000.0
2011-12-05 15:00:00,37.48,37.48,37.31,37.33,533900.0,27.514,27.514,27.3892,27.4039,533900.0
2011-12-05 15:30:00,37.33,37.42,37.3,37.42,1029000.0,27.4039,27.47,27.3819,27.47,1029000.0
2011-12-06 09:30:00,37.88,38.87,37.76,38.85,3236600.0,27.8077,28.5344,27.7196,28.5197,3236600.0
2011-12-06 10:00:00,38.85,38.92,38.62,38.91,1935900.0,28.5197,28.5711,28.3509,28.5638,1935900.0
2011-12-06 10:30:00,38.9,38.96,38.8,38.82,1328000.0,28.5564,28.6005,28.483,28.4977,1328000.0
2011-12-06 11:00:00,38.81,38.87,38.67,38.84,998300.0,28.4904,28.5344,28.3876,28.5124,998300.0
2011-12-06 11:30:00,38.84,38.9,38.75,38.84,687400.0,28.5124,28.5564,28.4463,28.5124,687400.0
2011-12-06 12:00:00,38.84,38.85,38.76,38.8,659700.0,28.5124,28.5197,28.4537,28.483,659700.0
2011-12-06 12:30:00,38.8,38.8,38.62,38.72,489100.0,28.483,28.483,28.3509,28.4243,489100.0
2011-12-06 13:00:00,38.72,38.94,38.68,38.88,652800.0,28.4243,28.5858,28.3949,28.5418,652800.0
2011-12-06 13:30:00,38.88,38.96,38.76,38.8,619600.0,28.5418,28.6005,28.4537,28.483,619600.0
2011-12-06 14:00:00,38.8,39.0,38.8,38.95,733100.0,28.483,28.6299,28.483,28.5931,733100.0
2011-12-06 14:30:00,38.95,39.01,38.91,38.98,866600.0,28.5931,28.6372,28.5638,28.6152,866600.0
2011-12-06 15:00:00,38.98,39.12,38.92,38.92,1268700.0,28.6152,28.7179,28.5711,28.5711,1268700.0
2011-12-06 15:30:00,38.93,38.99,38.84,38.86,1700100.0,28.5785,28.6225,28.5124,28.5271,1700100.0
2011-12-07 09:30:00,39.27,40.13,39.22,39.43,3756800.0,28.8281,29.4594,28.7914,28.9455,3756800.0
2011-12-07 10:00:00,39.43,39.44,39.16,39.24,1528200.0,28.9455,28.9529,28.7473,28.806,1528200.0
2011-12-07 10:30:00,39.23,39.49,39.13,39.49,1281300.0,28.7987,28.9896,28.7253,28.9896,1281300.0
2011-12-07 11:00:00,39.48,39.68,39.48,39.58,854300.0,28.9822,29.129,28.9822,29.0556,854300.0
2011-12-07 11:30:00,39.59,39.72,39.57,39.65,665900.0,29.063,29.1584,29.0483,29.107,665900.0
2011-12-07 12:00:00,39.64,39.67,39.52,39.58,512400.0,29.0997,29.1217,29.0116,29.0556,512400.0
2011-12-07 12:30:00,39.57,39.66,39.52,39.57,466800.0,29.0483,29.1144,29.0116,29.0483,466800.0
2011-12-07 13:00:00,39.56,39.58,39.44,39.47,521800.0,29.0409,29.0556,28.9529,28.9749,521800.0
2011-12-07 13:30:00,39.46,39.57,39.44,39.52,666900.0,28.9675,29.0483,28.9529,29.0116,666900.0
2011-12-07 14:00:00,39.52,39.56,39.46,39.47,858300.0,29.0116,29.0409,28.9675,28.9749,858300.0
2011-12-07 14:30:00,39.47,39.48,39.2,39.25,742200.0,28.9749,28.9822,28.7767,28.8134,742200.0
2011-12-07 15:00:00,39.25,39.37,39.22,39.3,1098400.0,28.8134,28.9015,28.7914,28.8501,1098400.0
2011-12-07 15:30:00,39.31,39.62,39.3,39.44,2149500.0,28.8574,29.085,28.8501,28.9529,2149500.0
2011-12-08 09:30:00,39.39,39.48,39.13,39.43,874200.0,28.9162,28.9822,28.7253,28.9455,874200.0
2011-12-08 10:00:00,39.43,39.44,39.17,39.2,608000.0,28.9455,28.9529,28.7546,28.7767,608000.0
2011-12-08 10:30:00,39.19,39.32,39.19,39.2,617900.0,28.7693,28.8648,28.7693,28.7767,617900.0
2011-12-08 11:00:00,39.19,39.28,39.18,39.21,439600.0,28.7693,28.8354,28.762,28.784,439600.0
2011-12-08 11:30:00,39.21,39.3,39.19,39.22,481600.0,28.784,28.8501,28.7693,28.7914,481600.0
2011-12-08 12:00:00,39.21,39.27,39.18,39.26,296300.0,28.784,28.8281,28.762,28.8207,296300.0
2011-12-08 12:30:00,39.25,39.34,39.2,39.28,411000.0,28.8134,28.8794,28.7767,28.8354,411000.0
2011-12-08 13:00:00,39.28,39.29,39.04,39.09,591400.0,28.8354,28.8427,28.6592,28.6959,591400.0
2011-12-08 13:30:00,39.09,39.16,39.06,39.14,344300.0,28.6959,28.7473,28.6739,28.7326,344300.0
2011-12-08 14:00:00,39.14,39.14,38.99,39.04,641300.0,28.7326,28.7326,28.6225,28.6592,641300.0
2011-12-08 14:30:00,39.03,39.09,38.92,38.95,641700.0,28.6519,28.6959,28.5711,28.5931,641700.0
2011-12-08 15:00:00,38.95,39.15,38.94,39.11,742900.0,28.5931,28.74,28.5858,28.7106,742900.0
2011-12-08 15:30:00,39.1,39.2,38.8,38.9,1719100.0,28.7033,28.7767,28.483,28.5564,1719100.0
2011-12-09 09:30:00,39.34,39.5,39.13,39.37,889600.0,28.8794,28.9969,28.7253,28.9015,889600.0
2011-12-09 10:00:00,39.37,39.5,39.16,39.18,742400.0,28.9015,28.9969,28.7473,28.762,742400.0
2011-12-09 10:30:00,39.18,39.24,39.09,39.24,484300.0,28.762,28.806,28.6959,28.806,484300.0
2011-12-09 11:00:00,39.24,39.34,39.21,39.34,371100.0,28.806,28.8794,28.784,28.8794,371100.0
2011-12-09 11:30:00,39.33,39.41,39.33,39.37,334400.0,28.8721,28.9308,28.8721,28.9015,334400.0
2011-12-09 12:00:00,39.37,39.39,39.28,39.32,293400.0,28.9015,28.9162,28.8354,28.8648,293400.0
2011-12-09 12:30:00,39.32,39.41,39.3,39.31,351600.0,28.8648,28.9308,28.8501,28.8574,351600.0
2011-12-09 13:00:00,39.31,39.39,39.28,39.37,233400.0,28.8574,28.9162,28.8354,28.9015,233400.0
2011-12-09 13:30:00,39.36,39.4,39.33,39.38,208100.0,28.8941,28.9235,28.8721,28.9088,208100.0
2011-12-09 14:00:00,39.37,39.42,39.34,39.39,208300.0,28.9015,28.9382,28.8794,28.9162,208300.0
2011-12-09 14:30:00,39.4,39.46,39.39,39.41,503600.0,28.9235,28.9675,28.9162,28.9308,503600.0
2011-12-09 15:00:00,39.4,39.41,39.31,39.34,417100.0,28.9235,28.9308,28.8574,28.8794,417100.0
2011-12-09 15:30:00,39.34,39.35,39.23,39.28,837100.0,28.8794,28.8868,28.7987,28.8354,837100.0
2011-12-12 09:30:00,39.28,39.4,39.01,39.11,574400.0,28.8354,28.9235,28.6372,28.7106,574400.0
2011-12-12 10:00:00,39.11,39.21,39.02,39.06,511800.0,28.7106,28.784,28.6445,28.6739,511800.0
2011-12-12 10:30:00,39.06,39.06,38.94,38.98,336500.0,28.6739,28.6739,28.5858,28.6152,336500.0
2011-12-12 11:00:00,38.98,39.0,38.89,38.92,275200.0,28.6152,28.6299,28.5491,28.5711,275200.0
2011-12-12 11:30:00,38.92,38.92,38.72,38.8,300300.0,28.5711,28.5711,28.4243,28.483,300300.0
2011-12-12 12:00:00,38.79,38.83,38.73,38.83,197100.0,28.4757,28.5051,28.4316,28.5051,197100.0
2011-12-12 12:30:00,38.83,38.86,38.8,38.84,157000.0,28.5051,28.5271,28.483,28.5124,157000.0
2011-12-12 13:00:00,38.83,38.87,38.77,38.82,198000.0,28.5051,28.5344,28.461,28.4977,198000.0
2011-12-12 13:30:00,38.82,38.87,38.78,38.81,206400.0,28.4977,28.5344,28.4684,28.4904,206400.0
2011-12-12 14:00:00,38.8,38.86,38.74,38.81,253100.0,28.483,28.5271,28.439,28.4904,253100.0
2011-12-12 14:30:00,38.81,38.89,38.75,38.89,244600.0,28.4904,28.5491,28.4463,28.5491,244600.0
2011-12-12 15:00:00,38.89,38.9,38.81,38.88,265700.0,28.5491,28.5564,28.4904,28.5418,265700.0
2011-12-12 15:30:00,38.87,39.0,38.86,38.97,750900.0,28.5344,28.6299,28.5271,28.6078,750900.0
2011-12-13 09:30:00,39.05,39.7,39.05,39.69,646300.0,28.6666,29.1437,28.6666,29.1364,646300.0
2011-12-13 10:00:00,39.69,39.84,39.63,39.66,783200.0,29.1364,29.2465,29.0923,29.1144,783200.0
2011-12-13 10:30:00,39.67,39.8,39.62,39.76,628700.0,29.1217,29.2171,29.085,29.1878,628700.0
2011-12-13 11:00:00,39.75,40.24,39.71,40.13,1455500.0,29.1804,29.5401,29.1511,29.4594,1455500.0
2011-12-13 11:30:00,40.12,40.13,39.86,39.97,649800.0,29.452,29.4594,29.2612,29.3419,649800.0
2011-12-13 12:00:00,39.97,39.98,39.62,39.77,696900.0,29.3419,29.3493,29.085,29.1951,696900.0
2011-12-13 12:30:00,39.76,39.84,39.62,39.71,467800.0,29.1878,29.2465,29.085,29.1511,467800.0
2011-12-13 13:00:00,39.71,39.74,39.63,39.67,257300.0,29.1511,29.1731,29.0923,29.1217,257300.0
2011-12-13 13:30:00,39.66,39.72,39.61,39.64,498600.0,29.1144,29.1584,29.0777,29.0997,498600.0
2011-12-13 14:00:00,39.65,39.87,39.58,39.66,595500.0,29.107,29.2685,29.0556,29.1144,595500.0
2011-12-13 14:30:00,39.66,39.67,39.53,39.66,618200.0,29.1144,29.1217,29.0189,29.1144,618200.0
2011-12-13 15:00:00,39.67,39.77,39.65,39.67,966500.0,29.1217,29.1951,29.107,29.1217,966500.0
2011-12-13 15:30:00,39.67,39.71,39.5,39.64,2062800.0,29.1217,29.1511,28.9969,29.0997,2062800.0
2011-12-14 09:30:00,39.61,39.81,39.51,39.68,632100.0,29.0777,29.2245,29.0042,29.129,632100.0
2011-12-14 10:00:00,39.67,39.91,39.6,39.9,799700.0,29.1217,29.2979,29.0703,29.2905,799700.0
2011-12-14 10:30:00,39.9,39.94,39.75,39.8,1101800.0,29.2905,29.3199,29.1804,29.2171,1101800.0
2011-12-14 11:00:00,39.81,40.11,39.79,40.11,761800.0,29.2245,29.4447,29.2098,29.4447,761800.0
2011-12-14 11:30:00,40.11,40.36,40.05,40.15,1022900.0,29.4447,29.6282,29.4007,29.4741,1022900.0
2011-12-14 12:00:00,40.15,40.25,40.09,40.23,1084300.0,29.4741,29.5475,29.43,29.5328,1084300.0
2011-12-14 12:30:00,40.23,40.44,40.22,40.44,1102300.0,29.5328,29.687,29.5255,29.687,1102300.0
2011-12-14 13:00:00,40.44,40.48,40.23,40.37,832200.0,29.687,29.7163,29.5328,29.6356,832200.0
2011-12-14 13:30:00,40.37,40.4,40.24,40.3,933000.0,29.6356,29.6576,29.5401,29.5842,933000.0
2011-12-14 14:00:00,40.31,40.32,40.16,40.24,748900.0,29.5915,29.5989,29.4814,29.5401,748900.0
2011-12-14 14:30:00,40.23,40.25,40.11,40.21,733600.0,29.5328,29.5475,29.4447,29.5181,733600.0
2011-12-14 15:00:00,40.21,40.25,40.09,40.15,814200.0,29.5181,29.5475,29.43,29.4741,814200.0
2011-12-14 15:30:00,40.15,40.17,40.03,40.03,1320700.0,29.4741,29.4887,29.386,29.386,1320700.0
2011-12-15 09:30:00,40.43,40.73,40.34,40.64,592400.0,29.6796,29.8998,29.6135,29.8338,592400.0
2011-12-15 10:00:00,40.65,40.77,40.39,40.72,734000.0,29.8411,29.9292,29.6502,29.8925,734000.0
2011-12-15 10:30:00,40.72,40.76,40.52,40.7,779100.0,29.8925,29.9219,29.7457,29.8778,779100.0
2011-12-15 11:00:00,40.7,40.73,40.6,40.71,405800.0,29.8778,29.8998,29.8044,29.8852,405800.0
2011-12-15 11:30:00,40.7,40.8,40.54,40.76,495800.0,29.8778,29.9512,29.7604,29.9219,495800.0
2011-12-15 12:00:00,40.76,40.99,40.76,40.97,583500.0,29.9219,30.0907,29.9219,30.076,583500.0
2011-12-15 12:30:00,40.98,41.07,40.95,41.07,535500.0,30.0834,30.1494,30.0613,30.1494,535500.0
2011-12-15 13:00:00,41.05,41.15,40.98,41.09,475100.0,30.1348,30.2082,30.0834,30.1641,475100.0
2011-12-15 13:30:00,41.09,41.19,40.98,41.12,1093900.0,30.1641,30.2375,30.0834,30.1861,1093900.0
2011-12-15 14:00:00,41.12,41.37,41.1,41.23,1115500.0,30.1861,30.3697,30.1715,30.2669,1115500.0
2011-12-15 14:30:00,41.23,41.28,41.09,41.11,987300.0,30.2669,30.3036,30.1641,30.1788,987300.0
2011-12-15 15:00:00,41.12,41.25,41.08,41.22,935400.0,30.1861,30.2816,30.1568,30.2596,935400.0
2011-12-15 15:30:00,41.21,41.34,41.1,41.23,3298000.0,30.2522,30.3476,30.1715,30.2669,3298000.0
2011-12-16 09:30:00,41.43,41.43,40.66,40.7,2338900.0,30.4137,30.4137,29.8485,29.8778,2338900.0
2011-12-16 10:00:00,40.7,41.01,40.66,40.91,1214600.0,29.8778,30.1054,29.8485,30.032,1214600.0
2011-12-16 10:30:00,40.91,40.92,40.75,40.8,645700.0,30.032,30.0393,29.9145,29.9512,645700.0
2011-12-16 11:00:00,40.79,40.81,40.7,40.76,519700.0,29.9439,29.9586,29.8778,29.9219,519700.0
2011-12-16 11:30:00,40.76,40.79,40.72,40.75,705600.0,29.9219,29.9439,29.8925,29.9145,705600.0
2011-12-16 12:00:00,40.75,40.76,40.66,40.67,356300.0,29.9145,29.9219,29.8485,29.8558,356300.0
2011-12-16 12:30:00,40.67,40.71,40.58,40.66,504400.0,29.8558,29.8852,29.7897,29.8485,504400.0
2011-12-16 13:00:00,40.65,40.78,40.64,40.71,348700.0,29.8411,29.9365,29.8338,29.8852,348700.0
2011-12-16 13:30:00,40.72,40.72,40.56,40.58,426100.0,29.8925,29.8925,29.775,29.7897,426100.0
2011-12-16 14:00:00,40.58,40.65,40.54,40.54,352900.0,29.7897,29.8411,29.7604,29.7604,352900.0
2011-12-16 14:30:00,40.54,40.62,40.5,40.54,458900.0,29.7604,29.8191,29.731,29.7604,458900.0
2011-12-16 15:00:00,40.54,40.6,40.44,40.51,634200.0,29.7604,29.8044,29.687,29.7383,634200.0
2011-12-16 15:30:00,40.51,40.58,40.44,40.53,1176600.0,29.7383,29.7897,29.687,29.753,1176600.0
2011-12-19 09:30:00,40.79,41.0,40.76,40.96,551500.0,29.9439,30.098,29.9219,30.0687,551500.0
2011-12-19 10:00:00,40.96,41.43,40.93,41.11,1006700.0,30.0687,30.4137,30.0467,30.1788,1006700.0
2011-12-19 10:30:00,41.11,41.31,41.05,41.12,468900.0,30.1788,30.3256,30.1348,30.1861,468900.0
2011-12-19 11:00:00,41.12,41.14,40.8,40.9,451800.0,30.1861,30.2008,29.9512,30.0246,451800.0
2011-12-19 11:30:00,40.89,40.91,40.83,40.83,376300.0,30.0173,30.032,29.9733,29.9733,376300.0
2011-12-19 12:00:00,40.83,40.89,40.73,40.85,296900.0,29.9733,30.0173,29.8998,29.9879,296900.0
2011-12-19 12:30:00,40.84,40.84,40.75,40.79,156400.0,29.9806,29.9806,29.9145,29.9439,156400.0
2011-12-19 13:00:00,40.79,40.92,40.77,40.82,484600.0,29.9439,30.0393,29.9292,29.9659,484600.0
2011-12-19 13:30:00,40.82,40.91,40.79,40.88,193000.0,29.9659,30.032,29.9439,30.01,193000.0
2011-12-19 14:00:00,40.88,41.0,40.87,40.93,274100.0,30.01,30.098,30.0026,30.0467,274100.0
2011-12-19 14:30:00,40.92,40.93,40.84,40.88,193300.0,30.0393,30.0467,29.9806,30.01,193300.0
2011-12-19 15:00:00,40.88,40.88,40.69,40.72,429700.0,30.01,30.01,29.8705,29.8925,429700.0
2011-12-19 15:30:00,40.71,40.76,40.61,40.71,966200.0,29.8852,29.9219,29.8118,29.8852,966200.0
2011-12-20 09:30:00,41.16,41.18,40.75,40.83,972900.0,30.2155,30.2302,29.9145,29.9733,972900.0
2011-12-20 10:00:00,40.83,40.95,40.74,40.92,677000.0,29.9733,30.0613,29.9072,30.0393,677000.0
2011-12-20 10:30:00,40.91,41.16,40.9,41.11,614400.0,30.032,30.2155,30.0246,30.1788,614400.0
2011-12-20 11:00:00,41.11,41.13,41.0,41.07,514200.0,30.1788,30.1935,30.098,30.1494,514200.0
2011-12-20 11:30:00,41.07,41.12,41.02,41.05,322400.0,30.1494,30.1861,30.1127,30.1348,322400.0
2011-12-20 12:00:00,41.05,41.07,40.98,41.0,367700.0,30.1348,30.1494,30.0834,30.098,367700.0
2011-12-20 12:30:00,41.01,41.01,40.92,40.94,350600.0,30.1054,30.1054,30.0393,30.054,350600.0
2011-12-20 13:00:00,40.94,41.06,40.93,40.98,449400.0,30.054,30.1421,30.0467,30.0834,449400.0
2011-12-20 13:30:00,40.98,40.99,40.94,40.96,304400.0,30.0834,30.0907,30.054,30.0687,304400.0
2011-12-20 14:00:00,40.97,40.97,40.88,40.94,509900.0,30.076,30.076,30.01,30.054,509900.0
2011-12-20 14:30:00,40.95,41.08,40.94,41.0,593800.0,30.0613,30.1568,30.054,30.098,593800.0
2011-12-20 15:00:00,41.0,41.07,40.97,41.05,502800.0,30.098,30.1494,30.076,30.1348,502800.0
2011-12-20 15:30:00,41.05,41.16,41.04,41.11,947600.0,30.1348,30.2155,30.1274,30.1788,947600.0
2011-12-21 09:30:00,41.18,41.45,41.1,41.31,973800.0,30.2302,30.4284,30.1715,30.3256,973800.0
2011-12-21 10:00:00,41.31,41.4,41.29,41.3,384700.0,30.3256,30.3917,30.3109,30.3183,384700.0
2011-12-21 10:30:00,41.29,41.49,41.28,41.46,452800.0,30.3109,30.4578,30.3036,30.4357,452800.0
2011-12-21 11:00:00,41.46,41.48,41.32,41.32,321800.0,30.4357,30.4504,30.333,30.333,321800.0
2011-12-21 11:30:00,41.32,41.38,41.29,41.37,192900.0,30.333,30.377,30.3109,30.3697,192900.0
2011-12-21 12:00:00,41.36,41.42,41.23,41.27,210500.0,30.3623,30.4064,30.2669,30.2963,210500.0
2011-12-21 12:30:00,41.27,41.39,41.27,41.37,361200.0,30.2963,30.3843,30.2963,30.3697,361200.0
2011-12-21 13:00:00,41.37,41.47,41.35,41.36,254400.0,30.3697,30.4431,30.355,30.3623,254400.0
2011-12-21 13:30:00,41.36,41.44,41.33,41.43,308800.0,30.3623,30.4211,30.3403,30.4137,308800.0
2011-12-21 14:00:00,41.43,41.45,41.35,41.4,265400.0,30.4137,30.4284,30.355,30.3917,265400.0
2011-12-21 14:30:00,41.4,41.5,41.37,41.46,255100.0,30.3917,30.4651,30.3697,30.4357,255100.0
2011-12-21 15:00:00,41.46,41.5,41.43,41.47,301700.0,30.4357,30.4651,30.4137,30.4431,301700.0
2011-12-21 15:30:00,41.47,41.57,41.47,41.57,1002800.0,30.4431,30.5165,30.4431,30.5165,1002800.0
2011-12-22 09:30:00,41.77,41.86,41.53,41.54,804400.0,30.6633,30.7294,30.4871,30.4945,804400.0
2011-12-22 10:00:00,41.54,41.59,41.34,41.51,449800.0,30.4945,30.5312,30.3476,30.4724,449800.0
2011-12-22 10:30:00,41.5,41.5,41.36,41.46,206200.0,30.4651,30.4651,30.3623,30.4357,206200.0
2011-12-22 11:00:00,41.46,41.49,41.4,41.45,209200.0,30.4357,30.4578,30.3917,30.4284,209200.0
2011-12-22 11:30:00,41.45,41.5,41.43,41.48,157600.0,30.4284,30.4651,30.4137,30.4504,157600.0
2011-12-22 12:00:00,41.47,41.51,41.45,41.49,201000.0,30.4431,30.4724,30.4284,30.4578,201000.0
2011-12-22 12:30:00,41.49,41.55,41.45,41.46,247600.0,30.4578,30.5018,30.4284,30.4357,247600.0
2011-12-22 13:00:00,41.47,41.48,41.3,41.39,280800.0,30.4431,30.4504,30.3183,30.3843,280800.0
2011-12-22 13:30:00,41.4,41.41,41.28,41.36,340700.0,30.3917,30.399,30.3036,30.3623,340700.0
2011-12-22 14:00:00,41.36,41.4,41.32,41.39,244000.0,30.3623,30.3917,30.333,30.3843,244000.0
2011-12-22 14:30:00,41.39,41.47,41.37,41.42,323700.0,30.3843,30.4431,30.3697,30.4064,323700.0
2011-12-22 15:00:00,41.42,41.49,41.39,41.46,256800.0,30.4064,30.4578,30.3843,30.4357,256800.0
2011-12-22 15:30:00,41.45,41.5,41.4,41.47,732000.0,30.4284,30.4651,30.3917,30.4431,732000.0
2011-12-23 09:30:00,41.61,41.71,41.39,41.39,534000.0,30.5458,30.6193,30.3843,30.3843,534000.0
2011-12-23 10:00:00,41.4,41.43,41.34,41.34,1241900.0,30.3917,30.4137,30.3476,30.3476,1241900.0
2011-12-23 10:30:00,41.34,41.41,41.31,41.38,371000.0,30.3476,30.399,30.3256,30.377,371000.0
2011-12-23 11:00:00,41.38,41.39,41.27,41.39,394700.0,30.377,30.3843,30.2963,30.3843,394700.0
2011-12-23 11:30:00,41.39,41.44,41.3,41.34,416800.0,30.3843,30.4211,30.3183,30.3476,416800.0
2011-12-23 12:00:00,41.34,41.39,41.31,41.39,587000.0,30.3476,30.3843,30.3256,30.3843,587000.0
2011-12-23 12:30:00,41.38,41.41,41.37,41.38,242600.0,30.377,30.399,30.3697,30.377,242600.0
2011-12-23 13:00:00,41.39,41.4,41.32,41.35,369500.0,30.3843,30.3917,30.333,30.355,369500.0
2011-12-23 13:30:00,41.35,41.37,41.3,41.31,334800.0,30.355,30.3697,30.3183,30.3256,334800.0
2011-12-23 14:00:00,41.32,41.33,41.29,41.31,413400.0,30.333,30.3403,30.3109,30.3256,413400.0
2011-12-23 14:30:00,41.31,41.51,41.31,41.45,330900.0,30.3256,30.4724,30.3256,30.4284,330900.0
2011-12-23 15:00:00,41.45,41.52,41.42,41.51,349100.0,30.4284,30.4798,30.4064,30.4724,349100.0
2011-12-23 15:30:00,41.5,41.64,41.5,41.62,635100.0,30.4651,30.5679,30.4651,30.5532,635100.0
2011-12-27 09:30:00,41.47,41.75,41.45,41.75,275300.0,30.4431,30.6486,30.4284,30.6486,275300.0
2011-12-27 10:00:00,41.73,41.78,41.64,41.77,215600.0,30.6339,30.6706,30.5679,30.6633,215600.0
2011-12-27 10:30:00,41.77,41.87,41.75,41.84,298000.0,30.6633,30.7367,30.6486,30.7147,298000.0
2011-12-27 11:00:00,41.84,41.88,41.72,41.74,194800.0,30.7147,30.7441,30.6266,30.6413,194800.0
2011-12-27 11:30:00,41.75,41.78,41.69,41.72,156700.0,30.6486,30.6706,30.6046,30.6266,156700.0
2011-12-27 12:00:00,41.73,41.77,41.71,41.73,143200.0,30.6339,30.6633,30.6193,30.6339,143200.0
2011-12-27 12:30:00,41.73,41.74,41.67,41.74,112000.0,30.6339,30.6413,30.5899,30.6413,112000.0
2011-12-27 13:00:00,41.75,41.77,41.72,41.77,98900.0,30.6486,30.6633,30.6266,30.6633,98900.0
2011-12-27 13:30:00,41.78,41.78,41.72,41.74,166200.0,30.6706,30.6706,30.6266,30.6413,166200.0
2011-12-27 14:00:00,41.74,41.79,41.72,41.74,125800.0,30.6413,30.678,30.6266,30.6413,125800.0
2011-12-27 14:30:00,41.74,41.82,41.72,41.77,149500.0,30.6413,30.7,30.6266,30.6633,149500.0
2011-12-27 15:00:00,41.77,41.81,41.72,41.75,233100.0,30.6633,30.6927,30.6266,30.6486,233100.0
2011-12-27 15:30:00,41.75,41.76,41.69,41.73,677400.0,30.6486,30.656,30.6046,30.6339,677400.0
2011-12-28 09:30:00,41.77,41.85,41.35,41.36,373300.0,30.6633,30.722,30.355,30.3623,373300.0
2011-12-28 10:00:00,41.37,41.56,41.36,41.43,190900.0,30.3697,30.5091,30.3623,30.4137,190900.0
2011-12-28 10:30:00,41.44,41.49,41.37,41.37,163200.0,30.4211,30.4578,30.3697,30.3697,163200.0
2011-12-28 11:00:00,41.37,41.45,41.36,41.37,154500.0,30.3697,30.4284,30.3623,30.3697,154500.0
2011-12-28 11:30:00,41.37,41.39,41.24,41.31,164200.0,30.3697,30.3843,30.2742,30.3256,164200.0
2011-12-28 12:00:00,41.31,41.38,41.24,41.29,201200.0,30.3256,30.377,30.2742,30.3109,201200.0
2011-12-28 12:30:00,41.29,41.3,41.22,41.24,130500.0,30.3109,30.3183,30.2596,30.2742,130500.0
2011-12-28 13:00:00,41.25,41.34,41.22,41.34,172900.0,30.2816,30.3476,30.2596,30.3476,172900.0
2011-12-28 13:30:00,41.34,41.37,41.3,41.35,131000.0,30.3476,30.3697,30.3183,30.355,131000.0
2011-12-28 14:00:00,41.36,41.4,41.31,41.4,131500.0,30.3623,30.3917,30.3256,30.3917,131500.0
2011-12-28 14:30:00,41.41,41.42,41.3,41.37,212200.0,30.399,30.4064,30.3183,30.3697,212200.0
2011-12-28 15:00:00,41.37,41.41,41.28,41.31,287300.0,30.3697,30.399,30.3036,30.3256,287300.0
2011-12-28 15:30:00,41.3,41.35,41.26,41.31,583100.0,30.3183,30.355,30.2889,30.3256,583100.0
2011-12-29 09:30:00,41.44,41.65,41.42,41.59,239200.0,30.4211,30.5752,30.4064,30.5312,239200.0
2011-12-29 10:00:00,41.59,41.64,41.46,41.58,235300.0,30.5312,30.5679,30.4357,30.5238,235300.0
2011-12-29 10:30:00,41.58,41.66,41.52,41.56,165200.0,30.5238,30.5826,30.4798,30.5091,165200.0
2011-12-29 11:00:00,41.57,41.61,41.44,41.46,211000.0,30.5165,30.5458,30.4211,30.4357,211000.0
2011-12-29 11:30:00,41.46,41.59,41.45,41.56,195200.0,30.4357,30.5312,30.4284,30.5091,195200.0
2011-12-29 12:00:00,41.56,41.59,41.51,41.55,113300.0,30.5091,30.5312,30.4724,30.5018,113300.0
2011-12-29 12:30:00,41.54,41.55,41.42,41.47,204900.0,30.4945,30.5018,30.4064,30.4431,204900.0
2011-12-29 13:00:00,41.46,41.49,41.43,41.43,204900.0,30.4357,30.4578,30.4137,30.4137,204900.0
2011-12-29 13:30:00,41.44,41.48,41.43,41.44,175700.0,30.4211,30.4504,30.4137,30.4211,175700.0
2011-12-29 14:00:00,41.45,41.5,41.44,41.47,245300.0,30.4284,30.4651,30.4211,30.4431,245300.0
2011-12-29 14:30:00,41.47,41.5,41.45,41.46,240200.0,30.4431,30.4651,30.4284,30.4357,240200.0
2011-12-29 15:00:00,41.46,41.5,41.44,41.44,378600.0,30.4357,30.4651,30.4211,30.4211,378600.0
2011-12-29 15:30:00,41.45,41.51,41.44,41.49,1199800.0,30.4284,30.4724,30.4211,30.4578,1199800.0
2011-12-30 09:30:00,41.49,41.85,41.47,41.83,313900.0,30.4578,30.722,30.4431,30.7074,313900.0
2011-12-30 10:00:00,41.83,41.92,41.69,41.76,261300.0,30.7074,30.7734,30.6046,30.656,261300.0
2011-12-30 10:30:00,41.76,41.85,41.66,41.78,337800.0,30.656,30.722,30.5826,30.6706,337800.0
2011-12-30 11:00:00,41.77,41.87,41.75,41.86,310300.0,30.6633,30.7367,30.6486,30.7294,310300.0
2011-12-30 11:30:00,41.86,41.89,41.76,41.78,272200.0,30.7294,30.7514,30.656,30.6706,272200.0
2011-12-30 12:00:00,41.78,41.85,41.66,41.75,251800.0,30.6706,30.722,30.5826,30.6486,251800.0
2011-12-30 12:30:00,41.76,41.81,41.66,41.67,217600.0,30.656,30.6927,30.5826,30.5899,217600.0
2011-12-30 13:00:00,41.66,41.8,41.66,41.75,190300.0,30.5826,30.6853,30.5826,30.6486,190300.0
2011-12-30 13:30:00,41.75,41.78,41.66,41.67,267700.0,30.6486,30.6706,30.5826,30.5899,267700.0
2011-12-30 14:00:00,41.68,41.73,41.63,41.68,217600.0,30.5972,30.6339,30.5605,30.5972,217600.0
2011-12-30 14:30:00,41.68,41.73,41.68,41.72,163000.0,30.5972,30.6339,30.5972,30.6266,163000.0
2011-12-30 15:00:00,41.72,41.74,41.67,41.7,215900.0,30.6266,30.6413,30.5899,30.6119,215900.0
2011-12-30 15:30:00,41.7,41.72,41.55,41.55,739600.0,30.6119,30.6266,30.5018,30.5018,739600.0
2012-01-03 09:30:00,41.95,42.03,41.87,41.93,584600.0,30.7954,30.8542,30.7367,30.7808,584600.0
2012-01-03 10:00:00,41.93,41.95,41.8,41.81,654100.0,30.7808,30.7954,30.6853,30.6927,654100.0
2012-01-03 10:30:00,41.82,41.94,41.82,41.89,401500.0,30.7,30.7881,30.7,30.7514,401500.0
2012-01-03 11:00:00,41.89,41.97,41.87,41.91,536700.0,30.7514,30.8101,30.7367,30.7661,536700.0
2012-01-03 11:30:00,41.91,41.96,41.78,41.81,392900.0,30.7661,30.8028,30.6706,30.6927,392900.0
2012-01-03 12:00:00,41.81,41.82,41.74,41.8,443800.0,30.6927,30.7,30.6413,30.6853,443800.0
2012-01-03 12:30:00,41.79,41.8,41.68,41.69,383800.0,30.678,30.6853,30.5972,30.6046,383800.0
2012-01-03 13:00:00,41.69,41.85,41.66,41.85,283800.0,30.6046,30.722,30.5826,30.722,283800.0
2012-01-03 13:30:00,41.84,41.88,41.8,41.82,280500.0,30.7147,30.7441,30.6853,30.7,280500.0
2012-01-03 14:00:00,41.83,41.87,41.74,41.75,281100.0,30.7074,30.7367,30.6413,30.6486,281100.0
2012-01-03 14:30:00,41.74,41.95,41.74,41.92,602500.0,30.6413,30.7954,30.6413,30.7734,602500.0
2012-01-03 15:00:00,41.92,41.93,41.75,41.75,319300.0,30.7734,30.7808,30.6486,30.6486,319300.0
2012-01-03 15:30:00,41.76,41.91,41.74,41.79,902000.0,30.656,30.7661,30.6413,30.678,902000.0
2012-01-04 09:30:00,41.85,41.85,41.01,41.08,964300.0,30.722,30.722,30.1054,30.1568,964300.0
2012-01-04 10:00:00,41.08,41.15,40.88,40.99,1022000.0,30.1568,30.2082,30.01,30.0907,1022000.0
2012-01-04 10:30:00,41.0,41.05,40.83,40.88,449600.0,30.098,30.1348,29.9733,30.01,449600.0
2012-01-04 11:00:00,40.87,40.91,40.78,40.82,423500.0,30.0026,30.032,29.9365,29.9659,423500.0
2012-01-04 11:30:00,40.82,41.09,40.82,40.93,557100.0,29.9659,30.1641,29.9659,30.0467,557100.0
2012-01-04 12:00:00,40.94,40.94,40.88,40.89,381500.0,30.054,30.054,30.01,30.0173,381500.0
2012-01-04 12:30:00,40.88,40.98,40.88,40.94,478300.0,30.01,30.0834,30.01,30.054,478300.0
2012-01-04 13:00:00,40.94,40.99,40.84,40.86,477100.0,30.054,30.0907,29.9806,29.9953,477100.0
2012-01-04 13:30:00,40.86,40.89,40.83,40.85,394800.0,29.9953,30.0173,29.9733,29.9879,394800.0
2012-01-04 14:00:00,40.85,40.92,40.82,40.89,464100.0,29.9879,30.0393,29.9659,30.0173,464100.0
2012-01-04 14:30:00,40.89,40.89,40.73,40.73,878100.0,30.0173,30.0173,29.8998,29.8998,878100.0
2012-01-04 15:00:00,40.73,40.77,40.67,40.77,756500.0,29.8998,29.9292,29.8558,29.9292,756500.0
2012-01-04 15:30:00,40.77,40.82,40.7,40.72,1841500.0,29.9292,29.9659,29.8778,29.8925,1841500.0
2012-01-05 09:30:00,39.43,40.0,39.25,39.66,3698400.0,28.9455,29.364,28.8134,29.1144,3698400.0
2012-01-05 10:00:00,39.66,39.93,39.55,39.82,1550800.0,29.1144,29.3126,29.0336,29.2318,1550800.0
2012-01-05 10:30:00,39.82,39.9,39.77,39.84,732100.0,29.2318,29.2905,29.1951,29.2465,732100.0
2012-01-05 11:00:00,39.84,40.05,39.84,39.99,846300.0,29.2465,29.4007,29.2465,29.3566,846300.0
2012-01-05 11:30:00,40.0,40.26,39.98,39.99,869700.0,29.364,29.5548,29.3493,29.3566,869700.0
2012-01-05 12:00:00,39.99,40.05,39.9,39.94,725100.0,29.3566,29.4007,29.2905,29.3199,725100.0
2012-01-05 12:30:00,39.94,40.16,39.94,40.11,452400.0,29.3199,29.4814,29.3199,29.4447,452400.0
2012-01-05 13:00:00,40.11,40.23,40.09,40.19,458200.0,29.4447,29.5328,29.43,29.5034,458200.0
2012-01-05 13:30:00,40.19,40.3,40.09,40.27,724600.0,29.5034,29.5842,29.43,29.5622,724600.0
2012-01-05 14:00:00,40.26,40.27,40.17,40.25,498900.0,29.5548,29.5622,29.4887,29.5475,498900.0
2012-01-05 14:30:00,40.26,40.3,40.19,40.27,480700.0,29.5548,29.5842,29.5034,29.5622,480700.0
2012-01-05 15:00:00,40.26,40.28,40.18,40.24,701500.0,29.5548,29.5695,29.4961,29.5401,701500.0
2012-01-05 15:30:00,40.24,40.37,40.21,40.29,1481800.0,29.5401,29.6356,29.5181,29.5768,1481800.0
2012-01-06 09:30:00,39.99,40.18,39.81,40.1,739500.0,29.3566,29.4961,29.2245,29.4374,739500.0
2012-01-06 10:00:00,40.09,40.21,40.04,40.1,623300.0,29.43,29.5181,29.3933,29.4374,623300.0
2012-01-06 10:30:00,40.1,40.16,39.98,40.01,423000.0,29.4374,29.4814,29.3493,29.3713,423000.0
2012-01-06 11:00:00,40.02,40.09,39.99,40.01,409300.0,29.3786,29.43,29.3566,29.3713,409300.0
2012-01-06 11:30:00,40.01,40.02,39.95,40.0,399700.0,29.3713,29.3786,29.3272,29.364,399700.0
2012-01-06 12:00:00,39.99,40.06,39.96,40.05,312300.0,29.3566,29.408,29.3346,29.4007,312300.0
2012-01-06 12:30:00,40.05,40.06,39.88,40.0,364100.0,29.4007,29.408,29.2759,29.364,364100.0
2012-01-06 13:00:00,39.99,40.04,39.93,39.96,244500.0,29.3566,29.3933,29.3126,29.3346,244500.0
2012-01-06 13:30:00,39.96,40.07,39.95,40.04,312600.0,29.3346,29.4153,29.3272,29.3933,312600.0
2012-01-06 14:00:00,40.03,40.05,39.95,39.97,291300.0,29.386,29.4007,29.3272,29.3419,291300.0
2012-01-06 14:30:00,39.98,40.0,39.93,39.94,225400.0,29.3493,29.364,29.3126,29.3199,225400.0
2012-01-06 15:00:00,39.96,39.97,39.88,39.89,354500.0,29.3346,29.3419,29.2759,29.2832,354500.0
2012-01-06 15:30:00,39.89,39.94,39.86,39.91,892300.0,29.2832,29.3199,29.2612,29.2979,892300.0
2012-01-09 09:30:00,39.94,39.94,39.6,39.65,547200.0,29.3199,29.3199,29.0703,29.107,547200.0
2012-01-09 10:00:00,39.65,39.8,39.62,39.74,490900.0,29.107,29.2171,29.085,29.1731,490900.0
2012-01-09 10:30:00,39.74,39.86,39.68,39.82,669300.0,29.1731,29.2612,29.129,29.2318,669300.0
2012-01-09 11:00:00,39.81,39.82,39.72,39.75,574100.0,29.2245,29.2318,29.1584,29.1804,574100.0
2012-01-09 11:30:00,39.75,39.78,39.71,39.75,366400.0,29.1804,29.2024,29.1511,29.1804,366400.0
2012-01-09 12:00:00,39.75,39.84,39.71,39.74,316700.0,29.1804,29.2465,29.1511,29.1731,316700.0
2012-01-09 12:30:00,39.75,39.79,39.68,39.74,224300.0,29.1804,29.2098,29.129,29.1731,224300.0
2012-01-09 13:00:00,39.75,39.79,39.71,39.77,191800.0,29.1804,29.2098,29.1511,29.1951,191800.0
2012-01-09 13:30:00,39.77,39.78,39.65,39.74,337700.0,29.1951,29.2024,29.107,29.1731,337700.0
2012-01-09 14:00:00,39.73,39.8,39.73,39.78,409500.0,29.1657,29.2171,29.1657,29.2024,409500.0
2012-01-09 14:30:00,39.78,39.79,39.72,39.76,389600.0,29.2024,29.2098,29.1584,29.1878,389600.0
2012-01-09 15:00:00,39.76,39.81,39.73,39.79,654200.0,29.1878,29.2245,29.1657,29.2098,654200.0
2012-01-09 15:30:00,39.78,39.86,39.77,39.79,1133600.0,29.2024,29.2612,29.1951,29.2098,1133600.0
2012-01-10 09:30:00,40.11,40.36,40.07,40.31,902800.0,29.4447,29.6282,29.4153,29.5915,902800.0
2012-01-10 10:00:00,40.31,40.36,40.22,40.32,475500.0,29.5915,29.6282,29.5255,29.5989,475500.0
2012-01-10 10:30:00,40.33,40.4,40.28,40.36,576100.0,29.6062,29.6576,29.5695,29.6282,576100.0
2012-01-10 11:00:00,40.36,40.36,40.28,40.35,367800.0,29.6282,29.6282,29.5695,29.6209,367800.0
2012-01-10 11:30:00,40.34,40.55,40.33,40.54,1101800.0,29.6135,29.7677,29.6062,29.7604,1101800.0
2012-01-10 12:00:00,40.53,40.54,40.34,40.34,399300.0,29.753,29.7604,29.6135,29.6135,399300.0
2012-01-10 12:30:00,40.34,40.42,40.32,40.39,277400.0,29.6135,29.6723,29.5989,29.6502,277400.0
2012-01-10 13:00:00,40.39,40.46,40.39,40.42,272200.0,29.6502,29.7016,29.6502,29.6723,272200.0
2012-01-10 13:30:00,40.41,40.51,40.41,40.42,340200.0,29.6649,29.7383,29.6649,29.6723,340200.0
2012-01-10 14:00:00,40.43,40.51,40.43,40.47,195000.0,29.6796,29.7383,29.6796,29.709,195000.0
2012-01-10 14:30:00,40.48,40.51,40.42,40.42,266000.0,29.7163,29.7383,29.6723,29.6723,266000.0
2012-01-10 15:00:00,40.43,40.44,40.37,40.37,318300.0,29.6796,29.687,29.6356,29.6356,318300.0
2012-01-10 15:30:00,40.37,40.38,40.28,40.31,725100.0,29.6356,29.6429,29.5695,29.5915,725100.0
2012-01-11 09:30:00,40.1,40.18,39.82,39.91,761100.0,29.4374,29.4961,29.2318,29.2979,761100.0
2012-01-11 10:00:00,39.91,40.02,39.89,39.96,371900.0,29.2979,29.3786,29.2832,29.3346,371900.0
2012-01-11 10:30:00,39.96,40.11,39.95,40.0,278100.0,29.3346,29.4447,29.3272,29.364,278100.0
2012-01-11 11:00:00,39.99,40.1,39.92,40.02,254500.0,29.3566,29.4374,29.3052,29.3786,254500.0
2012-01-11 11:30:00,40.02,40.13,40.02,40.11,282900.0,29.3786,29.4594,29.3786,29.4447,282900.0
2012-01-11 12:00:00,40.1,40.17,40.09,40.12,281100.0,29.4374,29.4887,29.43,29.452,281100.0
2012-01-11 12:30:00,40.11,40.12,40.03,40.05,198800.0,29.4447,29.452,29.386,29.4007,198800.0
2012-01-11 13:00:00,40.04,40.06,39.96,40.03,277500.0,29.3933,29.408,29.3346,29.386,277500.0
2012-01-11 13:30:00,40.03,40.06,39.95,39.96,202400.0,29.386,29.408,29.3272,29.3346,202400.0
2012-01-11 14:00:00,39.97,39.98,39.88,39.89,295400.0,29.3419,29.3493,29.2759,29.2832,295400.0
2012-01-11 14:30:00,39.88,40.0,39.87,39.99,281100.0,29.2759,29.364,29.2685,29.3566,281100.0
2012-01-11 15:00:00,40.0,40.0,39.91,39.96,300300.0,29.364,29.364,29.2979,29.3346,300300.0
2012-01-11 15:30:00,39.96,40.0,39.94,39.97,799000.0,29.3346,29.364,29.3199,29.3419,799000.0
2012-01-12 09:30:00,39.98,40.21,39.98,40.02,458100.0,29.3493,29.5181,29.3493,29.3786,458100.0
2012-01-12 10:00:00,40.04,40.13,40.01,40.09,252700.0,29.3933,29.4594,29.3713,29.43,252700.0
2012-01-12 10:30:00,40.09,40.14,40.05,40.09,282500.0,29.43,29.4667,29.4007,29.43,282500.0
2012-01-12 11:00:00,40.1,40.17,40.06,40.14,198500.0,29.4374,29.4887,29.408,29.4667,198500.0
2012-01-12 11:30:00,40.14,40.19,40.13,40.17,140100.0,29.4667,29.5034,29.4594,29.4887,140100.0
2012-01-12 12:00:00,40.17,40.22,40.15,40.22,192200.0,29.4887,29.5255,29.4741,29.5255,192200.0
2012-01-12 12:30:00,40.22,40.26,40.21,40.25,172000.0,29.5255,29.5548,29.5181,29.5475,172000.0
2012-01-12 13:00:00,40.25,40.26,40.17,40.22,230300.0,29.5475,29.5548,29.4887,29.5255,230300.0
2012-01-12 13:30:00,40.22,40.23,40.17,40.17,127900.0,29.5255,29.5328,29.4887,29.4887,127900.0
2012-01-12 14:00:00,40.18,40.18,40.16,40.17,131200.0,29.4961,29.4961,29.4814,29.4887,131200.0
2012-01-12 14:30:00,40.17,40.25,40.17,40.23,216000.0,29.4887,29.5475,29.4887,29.5328,216000.0
2012-01-12 15:00:00,40.24,40.26,40.19,40.2,244000.0,29.5401,29.5548,29.5034,29.5108,244000.0
2012-01-12 15:30:00,40.2,40.22,40.14,40.18,680100.0,29.5108,29.5255,29.4667,29.4961,680100.0
2012-01-13 09:30:00,39.96,40.04,39.71,39.74,415000.0,29.3346,29.3933,29.1511,29.1731,415000.0
2012-01-13 10:00:00,39.74,39.82,39.65,39.72,346100.0,29.1731,29.2318,29.107,29.1584,346100.0
2012-01-13 10:30:00,39.72,39.77,39.65,39.74,330500.0,29.1584,29.1951,29.107,29.1731,330500.0
2012-01-13 11:00:00,39.75,39.85,39.7,39.83,289800.0,29.1804,29.2538,29.1437,29.2392,289800.0
2012-01-13 11:30:00,39.82,39.89,39.81,39.84,231200.0,29.2318,29.2832,29.2245,29.2465,231200.0
2012-01-13 12:00:00,39.84,39.86,39.81,39.83,261900.0,29.2465,29.2612,29.2245,29.2392,261900.0
2012-01-13 12:30:00,39.83,39.9,39.81,39.88,275400.0,29.2392,29.2905,29.2245,29.2759,275400.0
2012-01-13 13:00:00,39.89,39.89,39.8,39.87,186900.0,29.2832,29.2832,29.2171,29.2685,186900.0
2012-01-13 13:30:00,39.87,39.98,39.84,39.96,178900.0,29.2685,29.3493,29.2465,29.3346,178900.0
2012-01-13 14:00:00,39.95,39.96,39.89,39.94,174000.0,29.3272,29.3346,29.2832,29.3199,174000.0
2012-01-13 14:30:00,39.94,39.98,39.89,39.98,158000.0,29.3199,29.3493,29.2832,29.3493,158000.0
2012-01-13 15:00:00,39.98,40.06,39.95,39.98,227000.0,29.3493,29.408,29.3272,29.3493,227000.0
2012-01-13 15:30:00,39.98,40.0,39.91,39.93,757300.0,29.3493,29.364,29.2979,29.3126,757300.0
2012-01-17 09:30:00,40.16,40.41,40.13,40.22,937000.0,29.4814,29.6649,29.4594,29.5255,937000.0
2012-01-17 10:00:00,40.23,40.27,40.18,40.24,294100.0,29.5328,29.5622,29.4961,29.5401,294100.0
2012-01-17 10:30:00,40.24,40.27,40.04,40.11,413200.0,29.5401,29.5622,29.3933,29.4447,413200.0
2012-01-17 11:00:00,40.11,40.27,40.1,40.18,369500.0,29.4447,29.5622,29.4374,29.4961,369500.0
2012-01-17 11:30:00,40.19,40.23,40.08,40.11,228800.0,29.5034,29.5328,29.4227,29.4447,228800.0
2012-01-17 12:00:00,40.11,40.28,40.08,40.25,314600.0,29.4447,29.5695,29.4227,29.5475,314600.0
2012-01-17 12:30:00,40.26,40.26,40.17,40.25,123700.0,29.5548,29.5548,29.4887,29.5475,123700.0
2012-01-17 13:00:00,40.24,40.29,40.23,40.26,116600.0,29.5401,29.5768,29.5328,29.5548,116600.0
2012-01-17 13:30:00,40.26,40.26,40.15,40.21,143700.0,29.5548,29.5548,29.4741,29.5181,143700.0
2012-01-17 14:00:00,40.22,40.22,40.1,40.15,188200.0,29.5255,29.5255,29.4374,29.4741,188200.0
2012-01-17 14:30:00,40.15,40.17,40.02,40.06,267300.0,29.4741,29.4887,29.3786,29.408,267300.0
2012-01-17 15:00:00,40.05,40.09,40.0,40.07,349900.0,29.4007,29.43,29.364,29.4153,349900.0
2012-01-17 15:30:00,40.07,40.15,40.0,40.03,1051100.0,29.4153,29.4741,29.364,29.386,1051100.0
2012-01-18 09:30:00,40.06,40.37,40.05,40.28,505400.0,29.408,29.6356,29.4007,29.5695,505400.0
2012-01-18 10:00:00,40.27,40.32,40.14,40.23,577200.0,29.5622,29.5989,29.4667,29.5328,577200.0
2012-01-18 10:30:00,40.22,40.25,40.09,40.11,312800.0,29.5255,29.5475,29.43,29.4447,312800.0
2012-01-18 11:00:00,40.12,40.17,40.08,40.09,284000.0,29.452,29.4887,29.4227,29.43,284000.0
2012-01-18 11:30:00,40.09,40.13,40.05,40.12,225800.0,29.43,29.4594,29.4007,29.452,225800.0
2012-01-18 12:00:00,40.12,40.2,40.11,40.19,255200.0,29.452,29.5108,29.4447,29.5034,255200.0
2012-01-18 12:30:00,40.19,40.21,40.12,40.16,259600.0,29.5034,29.5181,29.452,29.4814,259600.0
2012-01-18 13:00:00,40.17,40.17,40.11,40.14,166700.0,29.4887,29.4887,29.4447,29.4667,166700.0
2012-01-18 13:30:00,40.13,40.2,40.06,40.07,190100.0,29.4594,29.5108,29.408,29.4153,190100.0
2012-01-18 14:00:00,40.07,40.16,40.06,40.14,416000.0,29.4153,29.4814,29.408,29.4667,416000.0
2012-01-18 14:30:00,40.13,40.14,40.05,40.05,148100.0,29.4594,29.4667,29.4007,29.4007,148100.0
2012-01-18 15:00:00,40.07,40.23,40.06,40.14,449200.0,29.4153,29.5328,29.408,29.4667,449200.0
2012-01-18 15:30:00,40.14,40.18,40.1,40.17,808100.0,29.4667,29.4961,29.4374,29.4887,808100.0
2012-01-19 09:30:00,40.28,40.28,40.15,40.21,674100.0,29.5695,29.5695,29.4741,29.5181,674100.0
2012-01-19 10:00:00,40.21,40.24,40.11,40.22,561500.0,29.5181,29.5401,29.4447,29.5255,561500.0
2012-01-19 10:30:00,40.23,40.31,40.21,40.21,420000.0,29.5328,29.5915,29.5181,29.5181,420000.0
2012-01-19 11:00:00,40.21,40.39,40.21,40.26,526000.0,29.5181,29.6502,29.5181,29.5548,526000.0
2012-01-19 11:30:00,40.27,40.3,40.24,40.26,381700.0,29.5622,29.5842,29.5401,29.5548,381700.0
2012-01-19 12:00:00,40.26,40.27,40.2,40.27,228700.0,29.5548,29.5622,29.5108,29.5622,228700.0
2012-01-19 12:30:00,40.26,40.37,40.26,40.34,213700.0,29.5548,29.6356,29.5548,29.6135,213700.0
2012-01-19 13:00:00,40.34,40.39,40.22,40.23,422200.0,29.6135,29.6502,29.5255,29.5328,422200.0
2012-01-19 13:30:00,40.23,40.23,40.16,40.16,372600.0,29.5328,29.5328,29.4814,29.4814,372600.0
2012-01-19 14:00:00,40.17,40.18,40.12,40.13,361000.0,29.4887,29.4961,29.452,29.4594,361000.0
2012-01-19 14:30:00,40.13,40.17,40.09,40.16,935700.0,29.4594,29.4887,29.43,29.4814,935700.0
2012-01-19 15:00:00,40.16,40.18,40.11,40.18,575200.0,29.4814,29.4961,29.4447,29.4961,575200.0
2012-01-19 15:30:00,40.18,40.19,40.07,40.16,958100.0,29.4961,29.5034,29.4153,29.4814,958100.0
2012-01-20 09:30:00,40.22,40.32,40.0,40.1,1181700.0,29.5255,29.5989,29.364,29.4374,1181700.0
2012-01-20 10:00:00,40.11,40.21,40.05,40.07,571500.0,29.4447,29.5181,29.4007,29.4153,571500.0
2012-01-20 10:30:00,40.07,40.07,39.95,39.98,912900.0,29.4153,29.4153,29.3272,29.3493,912900.0
2012-01-20 11:00:00,39.98,39.99,39.86,39.9,466900.0,29.3493,29.3566,29.2612,29.2905,466900.0
2012-01-20 11:30:00,39.9,39.94,39.85,39.88,311400.0,29.2905,29.3199,29.2538,29.2759,311400.0
2012-01-20 12:00:00,39.88,39.89,39.82,39.83,279200.0,29.2759,29.2832,29.2318,29.2392,279200.0
2012-01-20 12:30:00,39.83,39.95,39.82,39.91,296700.0,29.2392,29.3272,29.2318,29.2979,296700.0
2012-01-20 13:00:00,39.91,39.93,39.83,39.84,424200.0,29.2979,29.3126,29.2392,29.2465,424200.0
2012-01-20 13:30:00,39.85,39.85,39.8,39.82,234900.0,29.2538,29.2538,29.2171,29.2318,234900.0
2012-01-20 14:00:00,39.82,39.82,39.75,39.76,355700.0,29.2318,29.2318,29.1804,29.1878,355700.0
2012-01-20 14:30:00,39.76,39.78,39.71,39.72,292200.0,29.1878,29.2024,29.1511,29.1584,292200.0
2012-01-20 15:00:00,39.73,39.79,39.73,39.77,592800.0,29.1657,29.2098,29.1657,29.1951,592800.0
2012-01-20 15:30:00,39.77,39.84,39.74,39.81,1745300.0,29.1951,29.2465,29.1731,29.2245,1745300.0
2012-01-23 09:30:00,39.85,39.87,39.54,39.56,1023600.0,29.2538,29.2685,29.0263,29.0409,1023600.0
2012-01-23 10:00:00,39.57,39.61,39.41,39.48,1457100.0,29.0483,29.0777,28.9308,28.9822,1457100.0
2012-01-23 10:30:00,39.48,39.58,39.45,39.48,677800.0,28.9822,29.0556,28.9602,28.9822,677800.0
2012-01-23 11:00:00,39.49,39.51,39.4,39.5,605200.0,28.9896,29.0042,28.9235,28.9969,605200.0
2012-01-23 11:30:00,39.49,39.51,39.35,39.44,574500.0,28.9896,29.0042,28.8868,28.9529,574500.0
2012-01-23 12:00:00,39.43,39.47,39.35,39.4,374100.0,28.9455,28.9749,28.8868,28.9235,374100.0
2012-01-23 12:30:00,39.4,39.45,39.31,39.34,589700.0,28.9235,28.9602,28.8574,28.8794,589700.0
2012-01-23 13:00:00,39.35,39.36,39.27,39.28,386900.0,28.8868,28.8941,28.8281,28.8354,386900.0
2012-01-23 13:30:00,39.28,39.37,39.27,39.33,490300.0,28.8354,28.9015,28.8281,28.8721,490300.0
2012-01-23 14:00:00,39.33,39.35,39.21,39.23,562100.0,28.8721,28.8868,28.784,28.7987,562100.0
2012-01-23 14:30:00,39.23,39.32,39.19,39.31,482900.0,28.7987,28.8648,28.7693,28.8574,482900.0
2012-01-23 15:00:00,39.31,39.35,39.28,39.35,510100.0,28.8574,28.8868,28.8354,28.8868,510100.0
2012-01-23 15:30:00,39.35,39.44,39.32,39.38,949200.0,28.8868,28.9529,28.8648,28.9088,949200.0
2012-01-24 09:30:00,39.31,39.46,39.3,39.45,413700.0,28.8574,28.9675,28.8501,28.9602,413700.0
2012-01-24 10:00:00,39.45,39.48,39.35,39.36,312900.0,28.9602,28.9822,28.8868,28.8941,312900.0
2012-01-24 10:30:00,39.35,39.46,39.3,39.41,445400.0,28.8868,28.9675,28.8501,28.9308,445400.0
2012-01-24 11:00:00,39.4,39.52,39.34,39.47,509900.0,28.9235,29.0116,28.8794,28.9749,509900.0
2012-01-24 11:30:00,39.47,39.55,39.45,39.53,488900.0,28.9749,29.0336,28.9602,29.0189,488900.0
2012-01-24 12:00:00,39.53,39.62,39.5,39.61,397000.0,29.0189,29.085,28.9969,29.0777,397000.0
2012-01-24 12:30:00,39.61,39.64,39.57,39.64,244100.0,29.0777,29.0997,29.0483,29.0997,244100.0
2012-01-24 13:00:00,39.64,39.64,39.56,39.6,280400.0,29.0997,29.0997,29.0409,29.0703,280400.0
2012-01-24 13:30:00,39.59,39.61,39.56,39.58,204800.0,29.063,29.0777,29.0409,29.0556,204800.0
2012-01-24 14:00:00,39.58,39.6,39.55,39.58,224400.0,29.0556,29.0703,29.0336,29.0556,224400.0
2012-01-24 14:30:00,39.57,39.6,39.52,39.53,392800.0,29.0483,29.0703,29.0116,29.0189,392800.0
2012-01-24 15:00:00,39.53,39.59,39.52,39.58,435800.0,29.0189,29.063,29.0116,29.0556,435800.0
2012-01-24 15:30:00,39.57,39.62,39.54,39.6,831800.0,29.0483,29.085,29.0263,29.0703,831800.0
2012-01-25 09:30:00,39.61,39.61,39.23,39.23,441400.0,29.0777,29.0777,28.7987,28.7987,441400.0
2012-01-25 10:00:00,39.23,39.54,39.22,39.49,391900.0,28.7987,29.0263,28.7914,28.9896,391900.0
2012-01-25 10:30:00,39.49,39.66,39.47,39.5,329500.0,28.9896,29.1144,28.9749,28.9969,329500.0
2012-01-25 11:00:00,39.5,39.53,39.43,39.47,277500.0,28.9969,29.0189,28.9455,28.9749,277500.0
2012-01-25 11:30:00,39.47,39.53,39.47,39.47,136600.0,28.9749,29.0189,28.9749,28.9749,136600.0
2012-01-25 12:00:00,39.47,39.52,39.4,39.43,270400.0,28.9749,29.0116,28.9235,28.9455,270400.0
2012-01-25 12:30:00,39.43,39.47,39.41,39.46,382100.0,28.9455,28.9749,28.9308,28.9675,382100.0
2012-01-25 13:00:00,39.45,39.56,39.45,39.49,367500.0,28.9602,29.0409,28.9602,28.9896,367500.0
2012-01-25 13:30:00,39.49,39.66,39.48,39.66,296300.0,28.9896,29.1144,28.9822,29.1144,296300.0
2012-01-25 14:00:00,39.66,39.68,39.56,39.6,299200.0,29.1144,29.129,29.0409,29.0703,299200.0
2012-01-25 14:30:00,39.6,39.79,39.59,39.75,430600.0,29.0703,29.2098,29.063,29.1804,430600.0
2012-01-25 15:00:00,39.74,39.86,39.71,39.85,511900.0,29.1731,29.2612,29.1511,29.2538,511900.0
2012-01-25 15:30:00,39.84,39.97,39.83,39.87,1055000.0,29.2465,29.3419,29.2392,29.2685,1055000.0
2012-01-26 09:30:00,39.91,40.01,39.85,39.99,351200.0,29.2979,29.3713,29.2538,29.3566,351200.0
2012-01-26 10:00:00,40.0,40.02,39.93,39.96,371100.0,29.364,29.3786,29.3126,29.3346,371100.0
2012-01-26 10:30:00,39.96,39.98,39.76,39.77,326900.0,29.3346,29.3493,29.1878,29.1951,326900.0
2012-01-26 11:00:00,39.78,39.95,39.76,39.95,328900.0,29.2024,29.3272,29.1878,29.3272,328900.0
2012-01-26 11:30:00,39.94,39.95,39.69,39.7,992500.0,29.3199,29.3272,29.1364,29.1437,992500.0
2012-01-26 12:00:00,39.7,39.71,39.65,39.66,498800.0,29.1437,29.1511,29.107,29.1144,498800.0
2012-01-26 12:30:00,39.66,39.67,39.62,39.64,406600.0,29.1144,29.1217,29.085,29.0997,406600.0
2012-01-26 13:00:00,39.63,39.65,39.55,39.61,348100.0,29.0923,29.107,29.0336,29.0777,348100.0
2012-01-26 13:30:00,39.6,39.6,39.4,39.4,638100.0,29.0703,29.0703,28.9235,28.9235,638100.0
2012-01-26 14:00:00,39.41,39.46,39.35,39.43,582800.0,28.9308,28.9675,28.8868,28.9455,582800.0
2012-01-26 14:30:00,39.43,39.44,39.36,39.4,624800.0,28.9455,28.9529,28.8941,28.9235,624800.0
2012-01-26 15:00:00,39.4,39.45,39.35,39.35,452200.0,28.9235,28.9602,28.8868,28.8868,452200.0
2012-01-26 15:30:00,39.36,39.45,39.34,39.45,1935200.0,28.8941,28.9602,28.8794,28.9602,1935200.0
2012-01-27 09:30:00,39.47,39.5,39.32,39.33,340700.0,28.9749,28.9969,28.8648,28.8721,340700.0
2012-01-27 10:00:00,39.33,39.36,39.24,39.24,384900.0,28.8721,28.8941,28.806,28.806,384900.0
2012-01-27 10:30:00,39.24,39.28,39.13,39.17,450900.0,28.806,28.8354,28.7253,28.7546,450900.0
2012-01-27 11:00:00,39.17,39.29,39.17,39.18,303000.0,28.7546,28.8427,28.7546,28.762,303000.0
2012-01-27 11:30:00,39.18,39.2,39.05,39.11,316800.0,28.762,28.7767,28.6666,28.7106,316800.0
2012-01-27 12:00:00,39.1,39.11,39.02,39.06,317200.0,28.7033,28.7106,28.6445,28.6739,317200.0
2012-01-27 12:30:00,39.06,39.09,39.01,39.03,360000.0,28.6739,28.6959,28.6372,28.6519,360000.0
2012-01-27 13:00:00,39.04,39.17,39.02,39.13,307100.0,28.6592,28.7546,28.6445,28.7253,307100.0
2012-01-27 13:30:00,39.13,39.21,39.12,39.2,256500.0,28.7253,28.784,28.7179,28.7767,256500.0
2012-01-27 14:00:00,39.2,39.29,39.11,39.12,417200.0,28.7767,28.8427,28.7106,28.7179,417200.0
2012-01-27 14:30:00,39.12,39.33,39.09,39.14,1331600.0,28.7179,28.8721,28.6959,28.7326,1331600.0
2012-01-27 15:00:00,39.14,39.29,39.14,39.25,422800.0,28.7326,28.8427,28.7326,28.8134,422800.0
2012-01-27 15:30:00,39.25,39.31,39.21,39.21,949200.0,28.8134,28.8574,28.784,28.784,949200.0
2012-01-30 09:30:00,39.05,39.05,38.93,38.99,665700.0,28.6666,28.6666,28.5785,28.6225,665700.0
2012-01-30 10:00:00,38.98,39.12,38.98,39.06,410500.0,28.6152,28.7179,28.6152,28.6739,410500.0
2012-01-30 10:30:00,39.04,39.17,39.04,39.17,239800.0,28.6592,28.7546,28.6592,28.7546,239800.0
2012-01-30 11:00:00,39.16,39.29,39.09,39.27,466000.0,28.7473,28.8427,28.6959,28.8281,466000.0
2012-01-30 11:30:00,39.27,39.35,39.25,39.31,630200.0,28.8281,28.8868,28.8134,28.8574,630200.0
2012-01-30 12:00:00,39.31,39.32,39.28,39.32,206000.0,28.8574,28.8648,28.8354,28.8648,206000.0
2012-01-30 12:30:00,39.32,39.4,39.3,39.35,372900.0,28.8648,28.9235,28.8501,28.8868,372900.0
2012-01-30 13:00:00,39.35,39.35,39.29,39.35,381900.0,28.8868,28.8868,28.8427,28.8868,381900.0
2012-01-30 13:30:00,39.35,39.46,39.31,39.39,402900.0,28.8868,28.9675,28.8574,28.9162,402900.0
2012-01-30 14:00:00,39.38,39.42,39.26,39.26,351600.0,28.9088,28.9382,28.8207,28.8207,351600.0
2012-01-30 14:30:00,39.26,39.3,39.23,39.27,626300.0,28.8207,28.8501,28.7987,28.8281,626300.0
2012-01-30 15:00:00,39.26,39.31,39.21,39.29,450500.0,28.8207,28.8574,28.784,28.8427,450500.0
2012-01-30 15:30:00,39.29,39.31,39.21,39.24,850700.0,28.8427,28.8574,28.784,28.806,850700.0
2012-01-31 09:30:00,39.82,39.82,39.5,39.78,2023800.0,29.2318,29.2318,28.9969,29.2024,2023800.0
2012-01-31 10:00:00,39.78,39.78,39.51,39.68,961400.0,29.2024,29.2024,29.0042,29.129,961400.0
2012-01-31 10:30:00,39.68,39.69,39.35,39.56,797700.0,29.129,29.1364,28.8868,29.0409,797700.0
2012-01-31 11:00:00,39.56,39.59,39.41,39.54,510200.0,29.0409,29.063,28.9308,29.0263,510200.0
2012-01-31 11:30:00,39.55,39.57,39.4,39.53,541300.0,29.0336,29.0483,28.9235,29.0189,541300.0
2012-01-31 12:00:00,39.54,39.81,39.45,39.8,1265300.0,29.0263,29.2245,28.9602,29.2171,1265300.0
2012-01-31 12:30:00,39.81,39.84,39.65,39.66,739400.0,29.2245,29.2465,29.107,29.1144,739400.0
2012-01-31 13:00:00,39.66,39.81,39.65,39.73,607200.0,29.1144,29.2245,29.107,29.1657,607200.0
2012-01-31 13:30:00,39.72,39.78,39.66,39.71,332200.0,29.1584,29.2024,29.1144,29.1511,332200.0
2012-01-31 14:00:00,39.71,39.83,39.67,39.77,534600.0,29.1511,29.2392,29.1217,29.1951,534600.0
2012-01-31 14:30:00,39.77,39.83,39.76,39.79,579500.0,29.1951,29.2392,29.1878,29.2098,579500.0
2012-01-31 15:00:00,39.79,39.8,39.69,39.78,859200.0,29.2098,29.2171,29.1364,29.2024,859200.0
2012-01-31 15:30:00,39.78,39.84,39.74,39.74,2021900.0,29.2024,29.2465,29.1731,29.1731,2021900.0
2012-02-01 09:30:00,39.82,40.04,39.81,40.01,915600.0,29.2318,29.3933,29.2245,29.3713,915600.0
2012-02-01 10:00:00,40.01,40.07,39.96,40.05,662000.0,29.3713,29.4153,29.3346,29.4007,662000.0
2012-02-01 10:30:00,40.05,40.11,40.03,40.05,582900.0,29.4007,29.4447,29.386,29.4007,582900.0
2012-02-01 11:00:00,40.04,40.05,39.95,40.02,365900.0,29.3933,29.4007,29.3272,29.3786,365900.0
2012-02-01 11:30:00,40.01,40.02,39.9,39.9,371600.0,29.3713,29.3786,29.2905,29.2905,371600.0
2012-02-01 12:00:00,39.9,39.97,39.83,39.97,297400.0,29.2905,29.3419,29.2392,29.3419,297400.0
2012-02-01 12:30:00,39.98,40.0,39.9,39.93,505900.0,29.3493,29.364,29.2905,29.3126,505900.0
2012-02-01 13:00:00,39.93,39.97,39.88,39.89,562600.0,29.3126,29.3419,29.2759,29.2832,562600.0
2012-02-01 13:30:00,39.88,39.91,39.81,39.84,494800.0,29.2759,29.2979,29.2245,29.2465,494800.0
2012-02-01 14:00:00,39.85,39.87,39.81,39.81,288600.0,29.2538,29.2685,29.2245,29.2245,288600.0
2012-02-01 14:30:00,39.82,39.9,39.79,39.88,433500.0,29.2318,29.2905,29.2098,29.2759,433500.0
2012-02-01 15:00:00,39.88,39.93,39.8,39.8,601700.0,29.2759,29.3126,29.2171,29.2171,601700.0
2012-02-01 15:30:00,39.8,39.84,39.73,39.79,1142600.0,29.2171,29.2465,29.1657,29.2098,1142600.0
2012-02-02 09:30:00,39.93,40.0,39.56,39.66,709700.0,29.3126,29.364,29.0409,29.1144,709700.0
2012-02-02 10:00:00,39.66,39.68,39.56,39.56,522000.0,29.1144,29.129,29.0409,29.0409,522000.0
2012-02-02 10:30:00,39.55,39.57,39.35,39.35,606600.0,29.0336,29.0483,28.8868,28.8868,606600.0
2012-02-02 11:00:00,39.35,39.36,39.25,39.28,418300.0,28.8868,28.8941,28.8134,28.8354,418300.0
2012-02-02 11:30:00,39.28,39.31,39.26,39.27,261000.0,28.8354,28.8574,28.8207,28.8281,261000.0
2012-02-02 12:00:00,39.28,39.32,39.25,39.3,242000.0,28.8354,28.8648,28.8134,28.8501,242000.0
2012-02-02 12:30:00,39.29,39.33,39.25,39.32,184900.0,28.8427,28.8721,28.8134,28.8648,184900.0
2012-02-02 13:00:00,39.32,39.43,39.29,39.36,372000.0,28.8648,28.9455,28.8427,28.8941,372000.0
2012-02-02 13:30:00,39.35,39.43,39.33,39.41,294500.0,28.8868,28.9455,28.8721,28.9308,294500.0
2012-02-02 14:00:00,39.42,39.5,39.4,39.46,324500.0,28.9382,28.9969,28.9235,28.9675,324500.0
2012-02-02 14:30:00,39.47,39.52,39.46,39.52,255400.0,28.9749,29.0116,28.9675,29.0116,255400.0
2012-02-02 15:00:00,39.52,39.54,39.42,39.54,320600.0,29.0116,29.0263,28.9382,29.0263,320600.0
2012-02-02 15:30:00,39.54,39.62,39.52,39.6,1684800.0,29.0263,29.085,29.0116,29.0703,1684800.0
2012-02-03 09:30:00,39.35,39.7,39.35,39.46,797700.0,28.8868,29.1437,28.8868,28.9675,797700.0
2012-02-03 10:00:00,39.48,39.54,39.44,39.46,710000.0,28.9822,29.0263,28.9529,28.9675,710000.0
2012-02-03 10:30:00,39.46,39.52,39.45,39.5,278800.0,28.9675,29.0116,28.9602,28.9969,278800.0
2012-02-03 11:00:00,39.5,39.54,39.46,39.51,290700.0,28.9969,29.0263,28.9675,29.0042,290700.0
2012-02-03 11:30:00,39.51,39.57,39.49,39.51,356600.0,29.0042,29.0483,28.9896,29.0042,356600.0
2012-02-03 12:00:00,39.51,39.59,39.5,39.53,203100.0,29.0042,29.063,28.9969,29.0189,203100.0
2012-02-03 12:30:00,39.53,39.6,39.52,39.54,262800.0,29.0189,29.0703,29.0116,29.0263,262800.0
2012-02-03 13:00:00,39.55,39.6,39.54,39.55,212300.0,29.0336,29.0703,29.0263,29.0336,212300.0
2012-02-03 13:30:00,39.55,39.58,39.53,39.56,287400.0,29.0336,29.0556,29.0189,29.0409,287400.0
2012-02-03 14:00:00,39.57,39.58,39.48,39.5,515100.0,29.0483,29.0556,28.9822,28.9969,515100.0
2012-02-03 14:30:00,39.51,39.51,39.46,39.48,207300.0,29.0042,29.0042,28.9675,28.9822,207300.0
2012-02-03 15:00:00,39.48,39.5,39.45,39.49,326500.0,28.9822,28.9969,28.9602,28.9896,326500.0
2012-02-03 15:30:00,39.48,39.54,39.45,39.52,929300.0,28.9822,29.0263,28.9602,29.0116,929300.0
2012-02-06 09:30:00,39.58,39.62,39.39,39.41,541000.0,29.0556,29.085,28.9162,28.9308,541000.0
2012-02-06 10:00:00,39.4,39.52,39.4,39.52,474100.0,28.9235,29.0116,28.9235,29.0116,474100.0
2012-02-06 10:30:00,39.52,39.6,39.46,39.6,397100.0,29.0116,29.0703,28.9675,29.0703,397100.0
2012-02-06 11:00:00,39.6,39.68,39.58,39.68,418400.0,29.0703,29.129,29.0556,29.129,418400.0
2012-02-06 11:30:00,39.67,39.73,39.67,39.71,307600.0,29.1217,29.1657,29.1217,29.1511,307600.0
2012-02-06 12:00:00,39.71,39.72,39.65,39.66,231000.0,29.1511,29.1584,29.107,29.1144,231000.0
2012-02-06 12:30:00,39.66,39.7,39.62,39.64,231800.0,29.1144,29.1437,29.085,29.0997,231800.0
2012-02-06 13:00:00,39.64,39.66,39.57,39.59,321100.0,29.0997,29.1144,29.0483,29.063,321100.0
2012-02-06 13:30:00,39.6,39.63,39.52,39.55,367700.0,29.0703,29.0923,29.0116,29.0336,367700.0
2012-02-06 14:00:00,39.55,39.69,39.53,39.69,479600.0,29.0336,29.1364,29.0189,29.1364,479600.0
2012-02-06 14:30:00,39.69,39.71,39.65,39.67,546200.0,29.1364,29.1511,29.107,29.1217,546200.0
2012-02-06 15:00:00,39.68,39.68,39.6,39.62,454200.0,29.129,29.129,29.0703,29.085,454200.0
2012-02-06 15:30:00,39.62,39.65,39.56,39.64,1100600.0,29.085,29.107,29.0409,29.0997,1100600.0
2012-02-07 09:30:00,39.57,39.67,39.43,39.47,372800.0,29.0483,29.1217,28.9455,28.9749,372800.0
2012-02-07 10:00:00,39.46,39.56,39.44,39.45,511400.0,28.9675,29.0409,28.9529,28.9602,511400.0
2012-02-07 10:30:00,39.47,39.58,39.44,39.51,728500.0,28.9749,29.0556,28.9529,29.0042,728500.0
2012-02-07 11:00:00,39.51,39.55,39.48,39.51,470600.0,29.0042,29.0336,28.9822,29.0042,470600.0
2012-02-07 11:30:00,39.52,39.59,39.51,39.56,321600.0,29.0116,29.063,29.0042,29.0409,321600.0
2012-02-07 12:00:00,39.57,39.59,39.5,39.5,330900.0,29.0483,29.063,28.9969,28.9969,330900.0
2012-02-07 12:30:00,39.51,39.55,39.5,39.53,153700.0,29.0042,29.0336,28.9969,29.0189,153700.0
2012-02-07 13:00:00,39.53,39.55,39.51,39.54,235700.0,29.0189,29.0336,29.0042,29.0263,235700.0
2012-02-07 13:30:00,39.54,39.58,39.52,39.57,148400.0,29.0263,29.0556,29.0116,29.0483,148400.0
2012-02-07 14:00:00,39.56,39.57,39.47,39.5,237800.0,29.0409,29.0483,28.9749,28.9969,237800.0
2012-02-07 14:30:00,39.5,39.52,39.45,39.46,304500.0,28.9969,29.0116,28.9602,28.9675,304500.0
2012-02-07 15:00:00,39.46,39.53,39.46,39.52,345300.0,28.9675,29.0189,28.9675,29.0116,345300.0
2012-02-07 15:30:00,39.52,39.52,39.46,39.5,850300.0,29.0116,29.0116,28.9675,28.9969,850300.0
2012-02-08 09:30:00,39.48,39.52,39.41,39.52,870800.0,28.9822,29.0116,28.9308,29.0116,870800.0
2012-02-08 10:00:00,39.52,39.6,39.46,39.59,558200.0,29.0116,29.0703,28.9675,29.063,558200.0
2012-02-08 10:30:00,39.6,39.79,39.58,39.79,822100.0,29.0703,29.2098,29.0556,29.2098,822100.0
2012-02-08 11:00:00,39.79,39.85,39.58,39.63,515500.0,29.2098,29.2538,29.0556,29.0923,515500.0
2012-02-08 11:30:00,39.63,39.74,39.6,39.72,354000.0,29.0923,29.1731,29.0703,29.1584,354000.0
2012-02-08 12:00:00,39.72,39.73,39.66,39.68,233900.0,29.1584,29.1657,29.1144,29.129,233900.0
2012-02-08 12:30:00,39.67,39.74,39.67,39.72,349700.0,29.1217,29.1731,29.1217,29.1584,349700.0
2012-02-08 13:00:00,39.72,39.74,39.69,39.73,272800.0,29.1584,29.1731,29.1364,29.1657,272800.0
2012-02-08 13:30:00,39.73,39.8,39.73,39.76,309800.0,29.1657,29.2171,29.1657,29.1878,309800.0
2012-02-08 14:00:00,39.76,39.78,39.72,39.74,419500.0,29.1878,29.2024,29.1584,29.1731,419500.0
2012-02-08 14:30:00,39.75,39.81,39.74,39.75,400900.0,29.1804,29.2245,29.1731,29.1804,400900.0
2012-02-08 15:00:00,39.75,39.8,39.73,39.79,394900.0,29.1804,29.2171,29.1657,29.2098,394900.0
2012-02-08 15:30:00,39.79,39.85,39.77,39.78,1418100.0,29.2098,29.2538,29.1951,29.2024,1418100.0
2012-02-09 09:30:00,39.74,39.83,39.63,39.79,1144500.0,29.1731,29.2392,29.0923,29.2098,1144500.0
2012-02-09 10:00:00,39.79,39.83,39.61,39.65,827600.0,29.2098,29.2392,29.0777,29.107,827600.0
2012-02-09 10:30:00,39.65,39.66,39.53,39.58,1333500.0,29.107,29.1144,29.0189,29.0556,1333500.0
2012-02-09 11:00:00,39.59,39.65,39.58,39.6,371100.0,29.063,29.107,29.0556,29.0703,371100.0
2012-02-09 11:30:00,39.6,39.63,39.53,39.6,312000.0,29.0703,29.0923,29.0189,29.0703,312000.0
2012-02-09 12:00:00,39.61,39.64,39.58,39.6,339400.0,29.0777,29.0997,29.0556,29.0703,339400.0
2012-02-09 12:30:00,39.59,39.63,39.55,39.59,245000.0,29.063,29.0923,29.0336,29.063,245000.0
2012-02-09 13:00:00,39.58,39.62,39.53,39.54,248400.0,29.0556,29.085,29.0189,29.0263,248400.0
2012-02-09 13:30:00,39.54,39.57,39.53,39.55,289700.0,29.0263,29.0483,29.0189,29.0336,289700.0
2012-02-09 14:00:00,39.55,39.57,39.53,39.54,305300.0,29.0336,29.0483,29.0189,29.0263,305300.0
2012-02-09 14:30:00,39.54,39.56,39.53,39.54,232700.0,29.0263,29.0409,29.0189,29.0263,232700.0
2012-02-09 15:00:00,39.53,39.54,39.5,39.52,287300.0,29.0189,29.0263,28.9969,29.0116,287300.0
2012-02-09 15:30:00,39.52,39.53,39.46,39.51,777600.0,29.0116,29.0189,28.9675,29.0042,777600.0
2012-02-10 09:30:00,39.42,39.42,39.1,39.2,712900.0,28.9382,28.9382,28.7033,28.7767,712900.0
2012-02-10 10:00:00,39.2,39.36,39.17,39.31,536900.0,28.7767,28.8941,28.7546,28.8574,536900.0
2012-02-10 10:30:00,39.31,39.37,39.27,39.36,698800.0,28.8574,28.9015,28.8281,28.8941,698800.0
2012-02-10 11:00:00,39.35,39.37,39.27,39.27,460900.0,28.8868,28.9015,28.8281,28.8281,460900.0
2012-02-10 11:30:00,39.27,39.33,39.25,39.3,244400.0,28.8281,28.8721,28.8134,28.8501,244400.0
2012-02-10 12:00:00,39.29,39.31,39.23,39.26,222700.0,28.8427,28.8574,28.7987,28.8207,222700.0
2012-02-10 12:30:00,39.26,39.31,39.23,39.28,148400.0,28.8207,28.8574,28.7987,28.8354,148400.0
2012-02-10 13:00:00,39.29,39.31,39.27,39.29,146500.0,28.8427,28.8574,28.8281,28.8427,146500.0
2012-02-10 13:30:00,39.3,39.3,39.25,39.25,178200.0,28.8501,28.8501,28.8134,28.8134,178200.0
2012-02-10 14:00:00,39.26,39.29,39.21,39.25,251800.0,28.8207,28.8427,28.784,28.8134,251800.0
2012-02-10 14:30:00,39.25,39.25,39.21,39.22,322000.0,28.8134,28.8134,28.784,28.7914,322000.0
2012-02-10 15:00:00,39.22,39.26,39.2,39.26,426800.0,28.7914,28.8207,28.7767,28.8207,426800.0
2012-02-10 15:30:00,39.26,39.3,39.21,39.3,1063400.0,28.8207,28.8501,28.784,28.8501,1063400.0
2012-02-13 09:30:00,39.1,39.17,38.8,38.95,575200.0,29.0653,29.1173,28.8423,28.9538,575200.0
2012-02-13 10:00:00,38.96,38.98,38.78,38.83,449400.0,28.9612,28.9761,28.8274,28.8646,449400.0
2012-02-13 10:30:00,38.84,38.91,38.81,38.86,396000.0,28.872,28.924,28.8497,28.8869,396000.0
2012-02-13 11:00:00,38.86,38.9,38.83,38.88,259900.0,28.8869,28.9166,28.8646,28.9017,259900.0
2012-02-13 11:30:00,38.88,38.93,38.82,38.89,180000.0,28.9017,28.9389,28.8571,28.9092,180000.0
2012-02-13 12:00:00,38.9,38.91,38.84,38.85,150900.0,28.9166,28.924,28.872,28.8794,150900.0
2012-02-13 12:30:00,38.84,38.87,38.83,38.87,127100.0,28.872,28.8943,28.8646,28.8943,127100.0
2012-02-13 13:00:00,38.87,38.93,38.87,38.9,142300.0,28.8943,28.9389,28.8943,28.9166,142300.0
2012-02-13 13:30:00,38.91,38.93,38.89,38.89,163700.0,28.924,28.9389,28.9092,28.9092,163700.0
2012-02-13 14:00:00,38.9,38.92,38.87,38.89,182300.0,28.9166,28.9315,28.8943,28.9092,182300.0
2012-02-13 14:30:00,38.89,38.93,38.88,38.91,164900.0,28.9092,28.9389,28.9017,28.924,164900.0
2012-02-13 15:00:00,38.91,38.92,38.88,38.88,293500.0,28.924,28.9315,28.9017,28.9017,293500.0
2012-02-13 15:30:00,38.88,38.9,38.8,38.84,1184300.0,28.9017,28.9166,28.8423,28.872,1184300.0
2012-02-14 09:30:00,38.6,38.71,38.57,38.6,633400.0,28.6936,28.7754,28.6713,28.6936,633400.0
2012-02-14 10:00:00,38.6,38.63,38.52,38.56,380400.0,28.6936,28.7159,28.6341,28.6639,380400.0
2012-02-14 10:30:00,38.55,38.62,38.51,38.52,368300.0,28.6564,28.7085,28.6267,28.6341,368300.0
2012-02-14 11:00:00,38.51,38.52,38.39,38.43,581800.0,28.6267,28.6341,28.5375,28.5672,581800.0
2012-02-14 11:30:00,38.43,38.46,38.41,38.44,369600.0,28.5672,28.5895,28.5524,28.5747,369600.0
2012-02-14 12:00:00,38.45,38.52,38.44,38.48,284500.0,28.5821,28.6341,28.5747,28.6044,284500.0
2012-02-14 12:30:00,38.48,38.49,38.41,38.43,220500.0,28.6044,28.6118,28.5524,28.5672,220500.0
2012-02-14 13:00:00,38.43,38.43,38.37,38.37,360500.0,28.5672,28.5672,28.5226,28.5226,360500.0
2012-02-14 13:30:00,38.37,38.4,38.35,38.36,314900.0,28.5226,28.5449,28.5078,28.5152,314900.0
2012-02-14 14:00:00,38.36,38.43,38.34,38.36,299500.0,28.5152,28.5672,28.5003,28.5152,299500.0
2012-02-14 14:30:00,38.36,38.39,38.32,38.38,348500.0,28.5152,28.5375,28.4855,28.5301,348500.0
2012-02-14 15:00:00,38.38,38.43,38.3,38.31,334100.0,28.5301,28.5672,28.4706,28.478,334100.0
2012-02-14 15:30:00,38.31,38.48,38.3,38.48,1015200.0,28.478,28.6044,28.4706,28.6044,1015200.0
2012-02-15 09:30:00,38.65,38.65,38.44,38.49,425000.0,28.7308,28.7308,28.5747,28.6118,425000.0
2012-02-15 10:00:00,38.49,38.51,38.41,38.51,401900.0,28.6118,28.6267,28.5524,28.6267,401900.0
2012-02-15 10:30:00,38.51,38.61,38.48,38.58,236600.0,28.6267,28.701,28.6044,28.6787,236600.0
2012-02-15 11:00:00,38.58,38.65,38.56,38.64,236600.0,28.6787,28.7308,28.6639,28.7233,236600.0
2012-02-15 11:30:00,38.64,38.75,38.63,38.71,357400.0,28.7233,28.8051,28.7159,28.7754,357400.0
2012-02-15 12:00:00,38.72,38.72,38.68,38.71,169800.0,28.7828,28.7828,28.7531,28.7754,169800.0
2012-02-15 12:30:00,38.71,38.73,38.65,38.67,274900.0,28.7754,28.7902,28.7308,28.7456,274900.0
2012-02-15 13:00:00,38.67,38.67,38.59,38.65,277700.0,28.7456,28.7456,28.6862,28.7308,277700.0
2012-02-15 13:30:00,38.65,38.71,38.63,38.71,173800.0,28.7308,28.7754,28.7159,28.7754,173800.0
2012-02-15 14:00:00,38.71,38.72,38.56,38.65,313500.0,28.7754,28.7828,28.6639,28.7308,313500.0
2012-02-15 14:30:00,38.65,38.65,38.5,38.51,253300.0,28.7308,28.7308,28.6193,28.6267,253300.0
2012-02-15 15:00:00,38.5,38.55,38.48,38.52,297900.0,28.6193,28.6564,28.6044,28.6341,297900.0
2012-02-15 15:30:00,38.51,38.61,38.49,38.56,641900.0,28.6267,28.701,28.6118,28.6639,641900.0
2012-02-16 09:30:00,38.59,38.62,38.41,38.58,400800.0,28.6862,28.7085,28.5524,28.6787,400800.0
2012-02-16 10:00:00,38.59,38.69,38.55,38.65,217100.0,28.6862,28.7605,28.6564,28.7308,217100.0
2012-02-16 10:30:00,38.66,38.67,38.56,38.6,188200.0,28.7382,28.7456,28.6639,28.6936,188200.0
2012-02-16 11:00:00,38.61,38.64,38.59,38.63,161900.0,28.701,28.7233,28.6862,28.7159,161900.0
2012-02-16 11:30:00,38.62,38.73,38.62,38.72,156900.0,28.7085,28.7902,28.7085,28.7828,156900.0
2012-02-16 12:00:00,38.71,38.74,38.68,38.68,251300.0,28.7754,28.7977,28.7531,28.7531,251300.0
2012-02-16 12:30:00,38.69,38.69,38.62,38.69,142200.0,28.7605,28.7605,28.7085,28.7605,142200.0
2012-02-16 13:00:00,38.69,38.73,38.65,38.66,213100.0,28.7605,28.7902,28.7308,28.7382,213100.0
2012-02-16 13:30:00,38.67,38.72,38.67,38.68,193500.0,28.7456,28.7828,28.7456,28.7531,193500.0
2012-02-16 14:00:00,38.69,38.72,38.66,38.69,161100.0,28.7605,28.7828,28.7382,28.7605,161100.0
2012-02-16 14:30:00,38.7,38.73,38.69,38.72,172300.0,28.7679,28.7902,28.7605,28.7828,172300.0
2012-02-16 15:00:00,38.71,38.73,38.65,38.68,246600.0,28.7754,28.7902,28.7308,28.7531,246600.0
2012-02-16 15:30:00,38.68,38.72,38.64,38.71,830200.0,28.7531,28.7828,28.7233,28.7754,830200.0
2012-02-17 09:30:00,38.9,39.03,38.76,39.02,1550500.0,28.9166,29.0132,28.8125,29.0058,1550500.0
2012-02-17 10:00:00,39.02,39.06,38.98,39.02,496400.0,29.0058,29.0356,28.9761,29.0058,496400.0
2012-02-17 10:30:00,39.02,39.14,39.01,39.14,431200.0,29.0058,29.095,28.9984,29.095,431200.0
2012-02-17 11:00:00,39.14,39.2,39.1,39.16,450600.0,29.095,29.1396,29.0653,29.1099,450600.0
2012-02-17 11:30:00,39.17,39.22,39.15,39.16,344600.0,29.1173,29.1545,29.1025,29.1099,344600.0
2012-02-17 12:00:00,39.16,39.19,39.14,39.17,252300.0,29.1099,29.1322,29.095,29.1173,252300.0
2012-02-17 12:30:00,39.18,39.19,39.09,39.19,261400.0,29.1248,29.1322,29.0579,29.1322,261400.0
2012-02-17 13:00:00,39.18,39.2,39.13,39.19,173800.0,29.1248,29.1396,29.0876,29.1322,173800.0
2012-02-17 13:30:00,39.18,39.27,39.16,39.26,239900.0,29.1248,29.1917,29.1099,29.1842,239900.0
2012-02-17 14:00:00,39.26,39.3,39.25,39.27,389600.0,29.1842,29.214,29.1768,29.1917,389600.0
2012-02-17 14:30:00,39.27,39.29,39.21,39.22,277600.0,29.1917,29.2065,29.1471,29.1545,277600.0
2012-02-17 15:00:00,39.23,39.26,39.18,39.26,307300.0,29.1619,29.1842,29.1248,29.1842,307300.0
2012-02-17 15:30:00,39.26,39.29,39.21,39.27,1244300.0,29.1842,29.2065,29.1471,29.1917,1244300.0
2012-02-21 09:30:00,39.4,39.4,39.02,39.08,482700.0,29.2883,29.2883,29.0058,29.0504,482700.0
2012-02-21 10:00:00,39.07,39.1,39.01,39.06,317200.0,29.043,29.0653,28.9984,29.0356,317200.0
2012-02-21 10:30:00,39.06,39.16,39.05,39.12,317800.0,29.0356,29.1099,29.0281,29.0802,317800.0
2012-02-21 11:00:00,39.12,39.12,39.03,39.03,307000.0,29.0802,29.0802,29.0132,29.0132,307000.0
2012-02-21 11:30:00,39.03,39.06,39.0,39.01,270100.0,29.0132,29.0356,28.9909,28.9984,270100.0
2012-02-21 12:00:00,39.01,39.08,39.0,39.05,253900.0,28.9984,29.0504,28.9909,29.0281,253900.0
2012-02-21 12:30:00,39.04,39.05,39.0,39.02,94200.0,29.0207,29.0281,28.9909,29.0058,94200.0
2012-02-21 13:00:00,39.02,39.05,39.01,39.01,139000.0,29.0058,29.0281,28.9984,28.9984,139000.0
2012-02-21 13:30:00,39.02,39.03,38.9,38.91,434900.0,29.0058,29.0132,28.9166,28.924,434900.0
2012-02-21 14:00:00,38.92,38.95,38.87,38.9,363900.0,28.9315,28.9538,28.8943,28.9166,363900.0
2012-02-21 14:30:00,38.89,38.91,38.83,38.86,334500.0,28.9092,28.924,28.8646,28.8869,334500.0
2012-02-21 15:00:00,38.86,38.86,38.75,38.78,528000.0,28.8869,28.8869,28.8051,28.8274,528000.0
2012-02-21 15:30:00,38.79,38.81,38.71,38.77,2082900.0,28.8348,28.8497,28.7754,28.82,2082900.0
2012-02-22 09:30:00,38.73,38.81,38.68,38.78,483300.0,28.7902,28.8497,28.7531,28.8274,483300.0
2012-02-22 10:00:00,38.79,38.86,38.73,38.86,368700.0,28.8348,28.8869,28.7902,28.8869,368700.0
2012-02-22 10:30:00,38.86,38.87,38.75,38.79,418800.0,28.8869,28.8943,28.8051,28.8348,418800.0
2012-02-22 11:00:00,38.8,38.86,38.76,38.85,172500.0,28.8423,28.8869,28.8125,28.8794,172500.0
2012-02-22 11:30:00,38.85,38.87,38.73,38.79,249300.0,28.8794,28.8943,28.7902,28.8348,249300.0
2012-02-22 12:00:00,38.78,38.85,38.74,38.84,349700.0,28.8274,28.8794,28.7977,28.872,349700.0
2012-02-22 12:30:00,38.84,38.87,38.79,38.8,214700.0,28.872,28.8943,28.8348,28.8423,214700.0
2012-02-22 13:00:00,38.8,38.89,38.77,38.87,159400.0,28.8423,28.9092,28.82,28.8943,159400.0
2012-02-22 13:30:00,38.88,38.92,38.84,38.9,160800.0,28.9017,28.9315,28.872,28.9166,160800.0
2012-02-22 14:00:00,38.91,38.92,38.84,38.85,133800.0,28.924,28.9315,28.872,28.8794,133800.0
2012-02-22 14:30:00,38.84,38.85,38.79,38.79,184500.0,28.872,28.8794,28.8348,28.8348,184500.0
2012-02-22 15:00:00,38.79,38.84,38.76,38.77,263400.0,28.8348,28.872,28.8125,28.82,263400.0
2012-02-22 15:30:00,38.78,38.86,38.76,38.8,559000.0,28.8274,28.8869,28.8125,28.8423,559000.0
2012-02-23 09:30:00,38.72,38.88,38.68,38.72,293900.0,28.7828,28.9017,28.7531,28.7828,293900.0
2012-02-23 10:00:00,38.72,38.75,38.63,38.68,244400.0,28.7828,28.8051,28.7159,28.7531,244400.0
2012-02-23 10:30:00,38.69,38.75,38.62,38.71,225700.0,28.7605,28.8051,28.7085,28.7754,225700.0
2012-02-23 11:00:00,38.7,38.8,38.68,38.72,188300.0,28.7679,28.8423,28.7531,28.7828,188300.0
2012-02-23 11:30:00,38.73,38.79,38.71,38.72,204000.0,28.7902,28.8348,28.7754,28.7828,204000.0
2012-02-23 12:00:00,38.71,38.75,38.67,38.75,197100.0,28.7754,28.8051,28.7456,28.8051,197100.0
2012-02-23 12:30:00,38.76,38.77,38.67,38.71,115800.0,28.8125,28.82,28.7456,28.7754,115800.0
2012-02-23 13:00:00,38.71,38.73,38.69,38.71,107700.0,28.7754,28.7902,28.7605,28.7754,107700.0
2012-02-23 13:30:00,38.7,38.75,38.69,38.69,172700.0,28.7679,28.8051,28.7605,28.7605,172700.0
2012-02-23 14:00:00,38.69,38.7,38.65,38.68,302100.0,28.7605,28.7679,28.7308,28.7531,302100.0
2012-02-23 14:30:00,38.69,38.71,38.67,38.7,191600.0,28.7605,28.7754,28.7456,28.7679,191600.0
2012-02-23 15:00:00,38.69,38.86,38.69,38.83,431900.0,28.7605,28.8869,28.7605,28.8646,431900.0
2012-02-23 15:30:00,38.84,38.86,38.78,38.81,565900.0,28.872,28.8869,28.8274,28.8497,565900.0
2012-02-24 09:30:00,38.87,39.05,38.84,38.99,446000.0,28.8943,29.0281,28.872,28.9835,446000.0
2012-02-24 10:00:00,38.98,39.12,38.96,39.12,392700.0,28.9761,29.0802,28.9612,29.0802,392700.0
2012-02-24 10:30:00,39.12,39.18,39.06,39.07,353200.0,29.0802,29.1248,29.0356,29.043,353200.0
2012-02-24 11:00:00,39.06,39.11,39.03,39.09,262200.0,29.0356,29.0727,29.0132,29.0579,262200.0
2012-02-24 11:30:00,39.1,39.16,39.06,39.1,453500.0,29.0653,29.1099,29.0356,29.0653,453500.0
2012-02-24 12:00:00,39.1,39.15,39.09,39.12,189900.0,29.0653,29.1025,29.0579,29.0802,189900.0
2012-02-24 12:30:00,39.12,39.13,39.09,39.11,265700.0,29.0802,29.0876,29.0579,29.0727,265700.0
2012-02-24 13:00:00,39.1,39.14,39.1,39.12,203500.0,29.0653,29.095,29.0653,29.0802,203500.0
2012-02-24 13:30:00,39.11,39.14,39.05,39.06,347500.0,29.0727,29.095,29.0281,29.0356,347500.0
2012-02-24 14:00:00,39.07,39.12,39.04,39.11,803100.0,29.043,29.0802,29.0207,29.0727,803100.0
2012-02-24 14:30:00,39.11,39.12,39.06,39.08,658700.0,29.0727,29.0802,29.0356,29.0504,658700.0
2012-02-24 15:00:00,39.09,39.12,39.01,39.02,594100.0,29.0579,29.0802,28.9984,29.0058,594100.0
2012-02-24 15:30:00,39.02,39.05,38.99,39.03,615700.0,29.0058,29.0281,28.9835,29.0132,615700.0
2012-02-27 09:30:00,39.04,39.14,38.81,39.1,661900.0,29.0207,29.095,28.8497,29.0653,661900.0
2012-02-27 10:00:00,39.1,39.15,39.04,39.1,413900.0,29.0653,29.1025,29.0207,29.0653,413900.0
2012-02-27 10:30:00,39.1,39.21,39.06,39.19,303800.0,29.0653,29.1471,29.0356,29.1322,303800.0
2012-02-27 11:00:00,39.19,39.25,39.13,39.24,262900.0,29.1322,29.1768,29.0876,29.1694,262900.0
2012-02-27 11:30:00,39.24,39.29,39.19,39.27,354000.0,29.1694,29.2065,29.1322,29.1917,354000.0
2012-02-27 12:00:00,39.26,39.28,39.23,39.26,172900.0,29.1842,29.1991,29.1619,29.1842,172900.0
2012-02-27 12:30:00,39.27,39.35,39.25,39.31,182800.0,29.1917,29.2511,29.1768,29.2214,182800.0
2012-02-27 13:00:00,39.31,39.31,39.27,39.31,201600.0,29.2214,29.2214,29.1917,29.2214,201600.0
2012-02-27 13:30:00,39.31,39.35,39.29,39.33,312700.0,29.2214,29.2511,29.2065,29.2363,312700.0
2012-02-27 14:00:00,39.32,39.35,39.28,39.33,455200.0,29.2288,29.2511,29.1991,29.2363,455200.0
2012-02-27 14:30:00,39.33,39.33,39.2,39.21,288400.0,29.2363,29.2363,29.1396,29.1471,288400.0
2012-02-27 15:00:00,39.21,39.29,39.21,39.27,320400.0,29.1471,29.2065,29.1471,29.1917,320400.0
2012-02-27 15:30:00,39.27,39.3,39.18,39.19,676800.0,29.1917,29.214,29.1248,29.1322,676800.0
2012-02-28 09:30:00,39.33,39.33,39.17,39.25,494800.0,29.2363,29.2363,29.1173,29.1768,494800.0
2012-02-28 10:00:00,39.23,39.33,39.2,39.3,626600.0,29.1619,29.2363,29.1396,29.214,626600.0
2012-02-28 10:30:00,39.31,39.36,39.28,39.31,588800.0,29.2214,29.2586,29.1991,29.2214,588800.0
2012-02-28 11:00:00,39.31,39.38,39.3,39.38,308100.0,29.2214,29.2734,29.214,29.2734,308100.0
2012-02-28 11:30:00,39.38,39.41,39.34,39.35,676900.0,29.2734,29.2957,29.2437,29.2511,676900.0
2012-02-28 12:00:00,39.34,39.39,39.34,39.36,384200.0,29.2437,29.2809,29.2437,29.2586,384200.0
2012-02-28 12:30:00,39.37,39.39,39.35,39.38,361600.0,29.266,29.2809,29.2511,29.2734,361600.0
2012-02-28 13:00:00,39.38,39.42,39.36,39.4,353300.0,29.2734,29.3032,29.2586,29.2883,353300.0
2012-02-28 13:30:00,39.4,39.43,39.35,39.38,393500.0,29.2883,29.3106,29.2511,29.2734,393500.0
2012-02-28 14:00:00,39.39,39.4,39.34,39.38,242800.0,29.2809,29.2883,29.2437,29.2734,242800.0
2012-02-28 14:30:00,39.37,39.4,39.34,39.34,268700.0,29.266,29.2883,29.2437,29.2437,268700.0
2012-02-28 15:00:00,39.35,39.4,39.34,39.39,348100.0,29.2511,29.2883,29.2437,29.2809,348100.0
2012-02-28 15:30:00,39.39,39.4,39.36,39.39,773100.0,29.2809,29.2883,29.2586,29.2809,773100.0
2012-02-29 09:30:00,39.44,39.49,39.41,39.49,348300.0,29.318,29.3552,29.2957,29.3552,348300.0
2012-02-29 10:00:00,39.49,39.5,39.39,39.46,349000.0,29.3552,29.3626,29.2809,29.3329,349000.0
2012-02-29 10:30:00,39.45,39.5,39.42,39.48,325700.0,29.3255,29.3626,29.3032,29.3478,325700.0
2012-02-29 11:00:00,39.48,39.49,39.26,39.27,316900.0,29.3478,29.3552,29.1842,29.1917,316900.0
2012-02-29 11:30:00,39.27,39.37,39.25,39.33,257500.0,29.1917,29.266,29.1768,29.2363,257500.0
2012-02-29 12:00:00,39.33,39.41,39.29,39.39,214700.0,29.2363,29.2957,29.2065,29.2809,214700.0
2012-02-29 12:30:00,39.39,39.39,39.36,39.37,112000.0,29.2809,29.2809,29.2586,29.266,112000.0
2012-02-29 13:00:00,39.37,39.42,39.34,39.37,156000.0,29.266,29.3032,29.2437,29.266,156000.0
2012-02-29 13:30:00,39.37,39.44,39.37,39.43,130800.0,29.266,29.318,29.266,29.3106,130800.0
2012-02-29 14:00:00,39.43,39.43,39.35,39.38,123600.0,29.3106,29.3106,29.2511,29.2734,123600.0
2012-02-29 14:30:00,39.38,39.41,39.35,39.36,133500.0,29.2734,29.2957,29.2511,29.2586,133500.0
2012-02-29 15:00:00,39.36,39.36,39.27,39.29,259800.0,29.2586,29.2586,29.1917,29.2065,259800.0
2012-02-29 15:30:00,39.29,39.29,39.2,39.23,698600.0,29.2065,29.2065,29.1396,29.1619,698600.0
2012-03-01 09:30:00,39.17,39.4,39.17,39.4,367700.0,29.1173,29.2883,29.1173,29.2883,367700.0
2012-03-01 10:00:00,39.39,39.39,39.19,39.28,310500.0,29.2809,29.2809,29.1322,29.1991,310500.0
2012-03-01 10:30:00,39.28,39.33,39.24,39.31,270500.0,29.1991,29.2363,29.1694,29.2214,270500.0
2012-03-01 11:00:00,39.31,39.34,39.3,39.34,257000.0,29.2214,29.2437,29.214,29.2437,257000.0
2012-03-01 11:30:00,39.33,39.4,39.32,39.36,224000.0,29.2363,29.2883,29.2288,29.2586,224000.0
2012-03-01 12:00:00,39.37,39.39,39.32,39.38,243500.0,29.266,29.2809,29.2288,29.2734,243500.0
2012-03-01 12:30:00,39.37,39.38,39.34,39.34,309500.0,29.266,29.2734,29.2437,29.2437,309500.0
2012-03-01 13:00:00,39.35,39.37,39.32,39.37,145100.0,29.2511,29.266,29.2288,29.266,145100.0
2012-03-01 13:30:00,39.37,39.41,39.35,39.36,169900.0,29.266,29.2957,29.2511,29.2586,169900.0
2012-03-01 14:00:00,39.36,39.39,39.34,39.36,400900.0,29.2586,29.2809,29.2437,29.2586,400900.0
2012-03-01 14:30:00,39.35,39.41,39.33,39.39,272600.0,29.2511,29.2957,29.2363,29.2809,272600.0
2012-03-01 15:00:00,39.4,39.41,39.3,39.36,382500.0,29.2883,29.2957,29.214,29.2586,382500.0
2012-03-01 15:30:00,39.36,39.37,39.29,39.35,716600.0,29.2586,29.266,29.2065,29.2511,716600.0
2012-03-02 09:30:00,39.4,39.5,39.3,39.48,571700.0,29.2883,29.3626,29.214,29.3478,571700.0
2012-03-02 10:00:00,39.49,39.6,39.48,39.59,508800.0,29.3552,29.437,29.3478,29.4295,508800.0
2012-03-02 10:30:00,39.59,39.6,39.48,39.52,368100.0,29.4295,29.437,29.3478,29.3775,368100.0
2012-03-02 11:00:00,39.52,39.54,39.4,39.42,262900.0,29.3775,29.3924,29.2883,29.3032,262900.0
2012-03-02 11:30:00,39.43,39.45,39.38,39.38,487800.0,29.3106,29.3255,29.2734,29.2734,487800.0
2012-03-02 12:00:00,39.39,39.45,39.37,39.43,268800.0,29.2809,29.3255,29.266,29.3106,268800.0
2012-03-02 12:30:00,39.44,39.45,39.4,39.41,289600.0,29.318,29.3255,29.2883,29.2957,289600.0
2012-03-02 13:00:00,39.41,39.44,39.34,39.36,236000.0,29.2957,29.318,29.2437,29.2586,236000.0
2012-03-02 13:30:00,39.36,39.39,39.34,39.39,193300.0,29.2586,29.2809,29.2437,29.2809,193300.0
2012-03-02 14:00:00,39.4,39.45,39.38,39.43,190300.0,29.2883,29.3255,29.2734,29.3106,190300.0
2012-03-02 14:30:00,39.43,39.46,39.4,39.44,130800.0,29.3106,29.3329,29.2883,29.318,130800.0
2012-03-02 15:00:00,39.45,39.54,39.44,39.53,325900.0,29.3255,29.3924,29.318,29.3849,325900.0
2012-03-02 15:30:00,39.53,39.56,39.46,39.46,791900.0,29.3849,29.4072,29.3329,29.3329,791900.0
2012-03-05 09:30:00,39.36,39.55,39.31,39.41,388000.0,29.2586,29.3998,29.2214,29.2957,388000.0
2012-03-05 10:00:00,39.42,39.43,39.2,39.21,469900.0,29.3032,29.3106,29.1396,29.1471,469900.0
2012-03-05 10:30:00,39.21,39.25,39.17,39.2,303400.0,29.1471,29.1768,29.1173,29.1396,303400.0
2012-03-05 11:00:00,39.21,39.24,39.18,39.22,394300.0,29.1471,29.1694,29.1248,29.1545,394300.0
2012-03-05 11:30:00,39.23,39.23,39.17,39.17,346800.0,29.1619,29.1619,29.1173,29.1173,346800.0
2012-03-05 12:00:00,39.18,39.2,39.17,39.18,228100.0,29.1248,29.1396,29.1173,29.1248,228100.0
2012-03-05 12:30:00,39.18,39.19,39.09,39.09,206100.0,29.1248,29.1322,29.0579,29.0579,206100.0
2012-03-05 13:00:00,39.1,39.14,39.09,39.1,171500.0,29.0653,29.095,29.0579,29.0653,171500.0
2012-03-05 13:30:00,39.1,39.15,39.1,39.11,193200.0,29.0653,29.1025,29.0653,29.0727,193200.0
2012-03-05 14:00:00,39.12,39.2,39.1,39.17,253500.0,29.0802,29.1396,29.0653,29.1173,253500.0
2012-03-05 14:30:00,39.17,39.25,39.15,39.24,309700.0,29.1173,29.1768,29.1025,29.1694,309700.0
2012-03-05 15:00:00,39.24,39.24,39.15,39.15,280300.0,29.1694,29.1694,29.1025,29.1025,280300.0
2012-03-05 15:30:00,39.15,39.18,39.12,39.14,942900.0,29.1025,29.1248,29.0802,29.095,942900.0
2012-03-06 09:30:00,39.2,39.32,38.98,38.99,887700.0,29.1396,29.2288,28.9761,28.9835,887700.0
2012-03-06 10:00:00,38.99,39.01,38.9,38.92,346900.0,28.9835,28.9984,28.9166,28.9315,346900.0
2012-03-06 10:30:00,38.92,39.01,38.9,38.97,661600.0,28.9315,28.9984,28.9166,28.9686,661600.0
2012-03-06 11:00:00,38.96,38.99,38.81,38.85,408500.0,28.9612,28.9835,28.8497,28.8794,408500.0
2012-03-06 11:30:00,38.85,38.85,38.77,38.8,278000.0,28.8794,28.8794,28.82,28.8423,278000.0
2012-03-06 12:00:00,38.79,38.8,38.64,38.66,366700.0,28.8348,28.8423,28.7233,28.7382,366700.0
2012-03-06 12:30:00,38.65,38.74,38.64,38.65,228900.0,28.7308,28.7977,28.7233,28.7308,228900.0
2012-03-06 13:00:00,38.66,38.7,38.65,38.67,278800.0,28.7382,28.7679,28.7308,28.7456,278800.0
2012-03-06 13:30:00,38.67,38.71,38.62,38.68,309600.0,28.7456,28.7754,28.7085,28.7531,309600.0
2012-03-06 14:00:00,38.68,38.7,38.64,38.64,270700.0,28.7531,28.7679,28.7233,28.7233,270700.0
2012-03-06 14:30:00,38.64,38.65,38.56,38.61,261100.0,28.7233,28.7308,28.6639,28.701,261100.0
2012-03-06 15:00:00,38.6,38.65,38.59,38.62,343300.0,28.6936,28.7308,28.6862,28.7085,343300.0
2012-03-06 15:30:00,38.62,38.66,38.6,38.65,697400.0,28.7085,28.7382,28.6936,28.7308,697400.0
2012-03-07 09:30:00,38.62,38.79,38.62,38.74,315300.0,28.7085,28.8348,28.7085,28.7977,315300.0
2012-03-07 10:00:00,38.74,38.77,38.67,38.7,221300.0,28.7977,28.82,28.7456,28.7679,221300.0
2012-03-07 10:30:00,38.7,38.74,38.69,38.7,384600.0,28.7679,28.7977,28.7605,28.7679,384600.0
2012-03-07 11:00:00,38.71,38.85,38.71,38.81,214200.0,28.7754,28.8794,28.7754,28.8497,214200.0
2012-03-07 11:30:00,38.81,38.83,38.77,38.82,227900.0,28.8497,28.8646,28.82,28.8571,227900.0
2012-03-07 12:00:00,38.81,38.81,38.75,38.79,124400.0,28.8497,28.8497,28.8051,28.8348,124400.0
2012-03-07 12:30:00,38.8,38.86,38.8,38.84,97800.0,28.8423,28.8869,28.8423,28.872,97800.0
2012-03-07 13:00:00,38.84,38.87,38.8,38.87,248300.0,28.872,28.8943,28.8423,28.8943,248300.0
2012-03-07 13:30:00,38.87,38.87,38.84,38.87,121200.0,28.8943,28.8943,28.872,28.8943,121200.0
2012-03-07 14:00:00,38.86,38.94,38.86,38.92,206600.0,28.8869,28.9463,28.8869,28.9315,206600.0
2012-03-07 14:30:00,38.93,38.95,38.89,38.94,268900.0,28.9389,28.9538,28.9092,28.9463,268900.0
2012-03-07 15:00:00,38.94,38.95,38.89,38.91,342600.0,28.9463,28.9538,28.9092,28.924,342600.0
2012-03-07 15:30:00,38.91,38.94,38.86,38.87,540600.0,28.924,28.9463,28.8869,28.8943,540600.0
2012-03-08 09:30:00,38.97,39.12,38.97,39.08,421100.0,28.9686,29.0802,28.9686,29.0504,421100.0
2012-03-08 10:00:00,39.08,39.16,39.05,39.13,397900.0,29.0504,29.1099,29.0281,29.0876,397900.0
2012-03-08 10:30:00,39.14,39.21,39.09,39.18,301100.0,29.095,29.1471,29.0579,29.1248,301100.0
2012-03-08 11:00:00,39.19,39.21,39.14,39.15,201900.0,29.1322,29.1471,29.095,29.1025,201900.0
2012-03-08 11:30:00,39.14,39.17,39.12,39.17,195400.0,29.095,29.1173,29.0802,29.1173,195400.0
2012-03-08 12:00:00,39.16,39.19,39.14,39.18,155900.0,29.1099,29.1322,29.095,29.1248,155900.0
2012-03-08 12:30:00,39.18,39.21,39.17,39.21,312100.0,29.1248,29.1471,29.1173,29.1471,312100.0
2012-03-08 13:00:00,39.21,39.23,39.19,39.21,192300.0,29.1471,29.1619,29.1322,29.1471,192300.0
2012-03-08 13:30:00,39.21,39.23,39.19,39.21,170500.0,29.1471,29.1619,29.1322,29.1471,170500.0
2012-03-08 14:00:00,39.21,39.22,39.19,39.21,230700.0,29.1471,29.1545,29.1322,29.1471,230700.0
2012-03-08 14:30:00,39.21,39.28,39.18,39.28,303300.0,29.1471,29.1991,29.1248,29.1991,303300.0
2012-03-08 15:00:00,39.28,39.28,39.24,39.25,244300.0,29.1991,29.1991,29.1694,29.1768,244300.0
2012-03-08 15:30:00,39.25,39.27,39.17,39.2,609300.0,29.1768,29.1917,29.1173,29.1396,609300.0
2012-03-09 09:30:00,39.34,39.5,39.22,39.48,515300.0,29.2437,29.3626,29.1545,29.3478,515300.0
2012-03-09 10:00:00,39.47,39.51,39.43,39.5,395100.0,29.3403,29.3701,29.3106,29.3626,395100.0
2012-03-09 10:30:00,39.5,39.56,39.48,39.56,292800.0,29.3626,29.4072,29.3478,29.4072,292800.0
2012-03-09 11:00:00,39.56,39.59,39.51,39.52,318500.0,29.4072,29.4295,29.3701,29.3775,318500.0
2012-03-09 11:30:00,39.53,39.61,39.51,39.6,386500.0,29.3849,29.4444,29.3701,29.437,386500.0
2012-03-09 12:00:00,39.6,39.61,39.55,39.58,223900.0,29.437,29.4444,29.3998,29.4221,223900.0
2012-03-09 12:30:00,39.57,39.61,39.56,39.57,200600.0,29.4147,29.4444,29.4072,29.4147,200600.0
2012-03-09 13:00:00,39.56,39.61,39.55,39.57,140500.0,29.4072,29.4444,29.3998,29.4147,140500.0
2012-03-09 13:30:00,39.56,39.58,39.54,39.55,196900.0,29.4072,29.4221,29.3924,29.3998,196900.0
2012-03-09 14:00:00,39.55,39.57,39.53,39.53,164100.0,29.3998,29.4147,29.3849,29.3849,164100.0
2012-03-09 14:30:00,39.54,39.54,39.42,39.45,312600.0,29.3924,29.3924,29.3032,29.3255,312600.0
2012-03-09 15:00:00,39.46,39.52,39.45,39.5,291100.0,29.3329,29.3775,29.3255,29.3626,291100.0
2012-03-09 15:30:00,39.5,39.57,39.48,39.56,1190400.0,29.3626,29.4147,29.3478,29.4072,1190400.0
2012-03-12 09:30:00,39.6,39.75,39.56,39.74,420400.0,29.437,29.5485,29.4072,29.541,420400.0
2012-03-12 10:00:00,39.73,39.78,39.68,39.69,498700.0,29.5336,29.5708,29.4964,29.5039,498700.0
2012-03-12 10:30:00,39.69,39.74,39.65,39.71,414100.0,29.5039,29.541,29.4741,29.5187,414100.0
2012-03-12 11:00:00,39.71,39.76,39.69,39.76,370800.0,29.5187,29.5559,29.5039,29.5559,370800.0
2012-03-12 11:30:00,39.76,39.76,39.7,39.71,349000.0,29.5559,29.5559,29.5113,29.5187,349000.0
2012-03-12 12:00:00,39.7,39.77,39.68,39.74,203900.0,29.5113,29.5633,29.4964,29.541,203900.0
2012-03-12 12:30:00,39.74,39.77,39.72,39.75,183600.0,29.541,29.5633,29.5262,29.5485,183600.0
2012-03-12 13:00:00,39.75,39.77,39.73,39.76,160400.0,29.5485,29.5633,29.5336,29.5559,160400.0
2012-03-12 13:30:00,39.76,39.77,39.74,39.76,192200.0,29.5559,29.5633,29.541,29.5559,192200.0
2012-03-12 14:00:00,39.75,39.77,39.74,39.75,158200.0,29.5485,29.5633,29.541,29.5485,158200.0
2012-03-12 14:30:00,39.75,39.77,39.74,39.77,241700.0,29.5485,29.5633,29.541,29.5633,241700.0
2012-03-12 15:00:00,39.77,39.81,39.76,39.81,290800.0,29.5633,29.5931,29.5559,29.5931,290800.0
2012-03-12 15:30:00,39.8,39.82,39.76,39.79,750800.0,29.5856,29.6005,29.5559,29.5782,750800.0
2012-03-13 09:30:00,39.86,39.9,39.82,39.9,348000.0,29.6302,29.66,29.6005,29.66,348000.0
2012-03-13 10:00:00,39.9,39.9,39.82,39.87,297900.0,29.66,29.66,29.6005,29.6377,297900.0
2012-03-13 10:30:00,39.87,39.91,39.85,39.87,233300.0,29.6377,29.6674,29.6228,29.6377,233300.0
2012-03-13 11:00:00,39.87,39.9,39.86,39.88,199600.0,29.6377,29.66,29.6302,29.6451,199600.0
2012-03-13 11:30:00,39.87,39.89,39.82,39.88,269100.0,29.6377,29.6525,29.6005,29.6451,269100.0
2012-03-13 12:00:00,39.88,39.9,39.87,39.89,170800.0,29.6451,29.66,29.6377,29.6525,170800.0
2012-03-13 12:30:00,39.89,39.9,39.86,39.89,198500.0,29.6525,29.66,29.6302,29.6525,198500.0
2012-03-13 13:00:00,39.89,39.94,39.87,39.92,230600.0,29.6525,29.6897,29.6377,29.6748,230600.0
2012-03-13 13:30:00,39.92,39.94,39.91,39.94,99400.0,29.6748,29.6897,29.6674,29.6897,99400.0
2012-03-13 14:00:00,39.93,40.05,39.93,39.96,444100.0,29.6823,29.7715,29.6823,29.7046,444100.0
2012-03-13 14:30:00,39.97,40.0,39.9,39.95,229300.0,29.712,29.7343,29.66,29.6971,229300.0
2012-03-13 15:00:00,39.96,40.13,39.96,40.09,561600.0,29.7046,29.8309,29.7046,29.8012,561600.0
2012-03-13 15:30:00,40.1,40.22,40.08,40.18,1090900.0,29.8086,29.8978,29.7938,29.8681,1090900.0
2012-03-14 09:30:00,40.16,40.32,40.15,40.24,494700.0,29.8532,29.9722,29.8458,29.9127,494700.0
2012-03-14 10:00:00,40.24,40.32,40.19,40.28,501600.0,29.9127,29.9722,29.8755,29.9424,501600.0
2012-03-14 10:30:00,40.28,40.36,40.28,40.33,399900.0,29.9424,30.0019,29.9424,29.9796,399900.0
2012-03-14 11:00:00,40.33,40.4,40.3,40.35,432200.0,29.9796,30.0316,29.9573,29.9945,432200.0
2012-03-14 11:30:00,40.35,40.43,40.33,40.43,319000.0,29.9945,30.054,29.9796,30.054,319000.0
2012-03-14 12:00:00,40.43,40.45,40.35,40.35,279200.0,30.054,30.0688,29.9945,29.9945,279200.0
2012-03-14 12:30:00,40.35,40.38,40.3,40.34,208600.0,29.9945,30.0168,29.9573,29.987,208600.0
2012-03-14 13:00:00,40.35,40.37,40.31,40.31,229000.0,29.9945,30.0093,29.9647,29.9647,229000.0
2012-03-14 13:30:00,40.31,40.31,40.19,40.2,227500.0,29.9647,29.9647,29.8755,29.883,227500.0
2012-03-14 14:00:00,40.2,40.26,40.19,40.23,179000.0,29.883,29.9276,29.8755,29.9053,179000.0
2012-03-14 14:30:00,40.22,40.26,40.2,40.21,199500.0,29.8978,29.9276,29.883,29.8904,199500.0
2012-03-14 15:00:00,40.22,40.24,40.19,40.24,220900.0,29.8978,29.9127,29.8755,29.9127,220900.0
2012-03-14 15:30:00,40.23,40.27,40.22,40.25,553100.0,29.9053,29.935,29.8978,29.9201,553100.0
2012-03-15 09:30:00,40.24,40.39,40.06,40.07,382600.0,29.9127,30.0242,29.7789,29.7863,382600.0
2012-03-15 10:00:00,40.06,40.26,40.06,40.23,434900.0,29.7789,29.9276,29.7789,29.9053,434900.0
2012-03-15 10:30:00,40.23,40.23,40.17,40.19,254800.0,29.9053,29.9053,29.8607,29.8755,254800.0
2012-03-15 11:00:00,40.2,40.25,40.17,40.2,262000.0,29.883,29.9201,29.8607,29.883,262000.0
2012-03-15 11:30:00,40.2,40.33,40.19,40.33,202800.0,29.883,29.9796,29.8755,29.9796,202800.0
2012-03-15 12:00:00,40.32,40.41,40.28,40.39,235700.0,29.9722,30.0391,29.9424,30.0242,235700.0
2012-03-15 12:30:00,40.39,40.39,40.3,40.3,96100.0,30.0242,30.0242,29.9573,29.9573,96100.0
2012-03-15 13:00:00,40.3,40.36,40.3,40.3,136000.0,29.9573,30.0019,29.9573,29.9573,136000.0
2012-03-15 13:30:00,40.3,40.33,40.28,40.3,163300.0,29.9573,29.9796,29.9424,29.9573,163300.0
2012-03-15 14:00:00,40.29,40.32,40.29,40.3,178200.0,29.9499,29.9722,29.9499,29.9573,178200.0
2012-03-15 14:30:00,40.3,40.31,40.26,40.29,150100.0,29.9573,29.9647,29.9276,29.9499,150100.0
2012-03-15 15:00:00,40.28,40.29,40.24,40.26,200600.0,29.9424,29.9499,29.9127,29.9276,200600.0
2012-03-15 15:30:00,40.26,40.29,40.22,40.27,606900.0,29.9276,29.9499,29.8978,29.935,606900.0
2012-03-16 09:30:00,40.3,40.44,40.24,40.3,1596900.0,29.9573,30.0614,29.9127,29.9573,1596900.0
2012-03-16 10:00:00,40.3,40.35,40.27,40.33,331000.0,29.9573,29.9945,29.935,29.9796,331000.0
2012-03-16 10:30:00,40.32,40.33,40.21,40.21,272900.0,29.9722,29.9796,29.8904,29.8904,272900.0
2012-03-16 11:00:00,40.22,40.23,40.1,40.11,348800.0,29.8978,29.9053,29.8086,29.8161,348800.0
2012-03-16 11:30:00,40.11,40.17,40.06,40.1,229900.0,29.8161,29.8607,29.7789,29.8086,229900.0
2012-03-16 12:00:00,40.09,40.17,40.08,40.14,166200.0,29.8012,29.8607,29.7938,29.8384,166200.0
2012-03-16 12:30:00,40.15,40.16,40.1,40.12,189000.0,29.8458,29.8532,29.8086,29.8235,189000.0
2012-03-16 13:00:00,40.13,40.15,40.05,40.09,190800.0,29.8309,29.8458,29.7715,29.8012,190800.0
2012-03-16 13:30:00,40.08,40.12,40.06,40.08,127300.0,29.7938,29.8235,29.7789,29.7938,127300.0
2012-03-16 14:00:00,40.07,40.08,39.99,39.99,281600.0,29.7863,29.7938,29.7269,29.7269,281600.0
2012-03-16 14:30:00,39.99,40.01,39.97,39.99,195900.0,29.7269,29.7417,29.712,29.7269,195900.0
2012-03-16 15:00:00,39.99,40.05,39.95,40.04,482600.0,29.7269,29.7715,29.6971,29.764,482600.0
2012-03-16 15:30:00,40.04,40.2,39.99,40.2,1356300.0,29.764,29.883,29.7269,29.883,1356300.0
2012-03-19 09:30:00,40.05,40.21,39.92,40.2,368000.0,29.7715,29.8904,29.6748,29.883,368000.0
2012-03-19 10:00:00,40.2,40.32,40.19,40.22,286300.0,29.883,29.9722,29.8755,29.8978,286300.0
2012-03-19 10:30:00,40.22,40.29,40.19,40.25,172800.0,29.8978,29.9499,29.8755,29.9201,172800.0
2012-03-19 11:00:00,40.25,40.29,40.21,40.28,197600.0,29.9201,29.9499,29.8904,29.9424,197600.0
2012-03-19 11:30:00,40.28,40.34,40.26,40.33,253800.0,29.9424,29.987,29.9276,29.9796,253800.0
2012-03-19 12:00:00,40.32,40.35,40.29,40.34,226800.0,29.9722,29.9945,29.9499,29.987,226800.0
2012-03-19 12:30:00,40.34,40.4,40.3,40.32,369400.0,29.987,30.0316,29.9573,29.9722,369400.0
2012-03-19 13:00:00,40.31,40.37,40.29,40.32,763500.0,29.9647,30.0093,29.9499,29.9722,763500.0
2012-03-19 13:30:00,40.32,40.37,40.31,40.36,118700.0,29.9722,30.0093,29.9647,30.0019,118700.0
2012-03-19 14:00:00,40.37,40.39,40.34,40.36,107200.0,30.0093,30.0242,29.987,30.0019,107200.0
2012-03-19 14:30:00,40.37,40.4,40.36,40.37,301800.0,30.0093,30.0316,30.0019,30.0093,301800.0
2012-03-19 15:00:00,40.36,40.38,40.33,40.38,246100.0,30.0019,30.0168,29.9796,30.0168,246100.0
2012-03-19 15:30:00,40.38,40.39,40.3,40.33,478500.0,30.0168,30.0242,29.9573,29.9796,478500.0
2012-03-20 09:30:00,40.18,40.29,40.16,40.17,385200.0,29.8681,29.9499,29.8532,29.8607,385200.0
2012-03-20 10:00:00,40.16,40.19,40.0,40.0,267300.0,29.8532,29.8755,29.7343,29.7343,267300.0
2012-03-20 10:30:00,40.0,40.02,39.95,39.97,254500.0,29.7343,29.7492,29.6971,29.712,254500.0
2012-03-20 11:00:00,39.96,40.02,39.9,39.95,321600.0,29.7046,29.7492,29.66,29.6971,321600.0
2012-03-20 11:30:00,39.94,40.0,39.93,39.97,328400.0,29.6897,29.7343,29.6823,29.712,328400.0
2012-03-20 12:00:00,39.98,40.04,39.97,40.04,142100.0,29.7194,29.764,29.712,29.764,142100.0
2012-03-20 12:30:00,40.04,40.05,39.99,40.01,259400.0,29.764,29.7715,29.7269,29.7417,259400.0
2012-03-20 13:00:00,40.01,40.05,40.0,40.01,215800.0,29.7417,29.7715,29.7343,29.7417,215800.0
2012-03-20 13:30:00,40.02,40.03,39.99,40.0,227100.0,29.7492,29.7566,29.7269,29.7343,227100.0
2012-03-20 14:00:00,40.01,40.09,40.0,40.07,177700.0,29.7417,29.8012,29.7343,29.7863,177700.0
2012-03-20 14:30:00,40.07,40.07,39.98,40.01,481000.0,29.7863,29.7863,29.7194,29.7417,481000.0
2012-03-20 15:00:00,40.01,40.05,40.0,40.01,240000.0,29.7417,29.7715,29.7343,29.7417,240000.0
2012-03-20 15:30:00,40.02,40.04,40.0,40.01,548100.0,29.7492,29.764,29.7343,29.7417,548100.0
2012-03-21 09:30:00,40.01,40.1,39.96,40.0,231600.0,29.7417,29.8086,29.7046,29.7343,231600.0
2012-03-21 10:00:00,40.0,40.13,39.99,40.04,244800.0,29.7343,29.8309,29.7269,29.764,244800.0
2012-03-21 10:30:00,40.04,40.12,39.97,39.97,316900.0,29.764,29.8235,29.712,29.712,316900.0
2012-03-21 11:00:00,39.97,39.97,39.93,39.97,186000.0,29.712,29.712,29.6823,29.712,186000.0
2012-03-21 11:30:00,39.96,39.98,39.94,39.94,164800.0,29.7046,29.7194,29.6897,29.6897,164800.0
2012-03-21 12:00:00,39.95,39.96,39.93,39.94,372000.0,29.6971,29.7046,29.6823,29.6897,372000.0
2012-03-21 12:30:00,39.93,39.96,39.84,39.85,312000.0,29.6823,29.7046,29.6154,29.6228,312000.0
2012-03-21 13:00:00,39.86,39.88,39.84,39.84,167600.0,29.6302,29.6451,29.6154,29.6154,167600.0
2012-03-21 13:30:00,39.84,39.85,39.8,39.81,314200.0,29.6154,29.6228,29.5856,29.5931,314200.0
2012-03-21 14:00:00,39.81,39.9,39.81,39.87,395100.0,29.5931,29.66,29.5931,29.6377,395100.0
2012-03-21 14:30:00,39.87,39.9,39.83,39.9,558600.0,29.6377,29.66,29.6079,29.66,558600.0
2012-03-21 15:00:00,39.9,39.95,39.89,39.93,330100.0,29.66,29.6971,29.6525,29.6823,330100.0
2012-03-21 15:30:00,39.93,39.97,39.91,39.95,700900.0,29.6823,29.712,29.6674,29.6971,700900.0
2012-03-22 09:30:00,39.57,39.75,39.47,39.74,607800.0,29.4147,29.5485,29.3403,29.541,607800.0
2012-03-22 10:00:00,39.74,39.81,39.64,39.79,220200.0,29.541,29.5931,29.4667,29.5782,220200.0
2012-03-22 10:30:00,39.78,39.81,39.66,39.7,401100.0,29.5708,29.5931,29.4816,29.5113,401100.0
2012-03-22 11:00:00,39.69,39.72,39.63,39.66,192100.0,29.5039,29.5262,29.4593,29.4816,192100.0
2012-03-22 11:30:00,39.66,39.71,39.61,39.67,200800.0,29.4816,29.5187,29.4444,29.489,200800.0
2012-03-22 12:00:00,39.67,39.77,39.66,39.76,189900.0,29.489,29.5633,29.4816,29.5559,189900.0
2012-03-22 12:30:00,39.76,39.77,39.72,39.75,178100.0,29.5559,29.5633,29.5262,29.5485,178100.0
2012-03-22 13:00:00,39.75,39.8,39.74,39.79,137600.0,29.5485,29.5856,29.541,29.5782,137600.0
2012-03-22 13:30:00,39.79,39.85,39.79,39.84,150300.0,29.5782,29.6228,29.5782,29.6154,150300.0
2012-03-22 14:00:00,39.85,39.85,39.78,39.82,134700.0,29.6228,29.6228,29.5708,29.6005,134700.0
2012-03-22 14:30:00,39.82,39.84,39.79,39.82,112900.0,29.6005,29.6154,29.5782,29.6005,112900.0
2012-03-22 15:00:00,39.81,39.82,39.74,39.8,267500.0,29.5931,29.6005,29.541,29.5856,267500.0
2012-03-22 15:30:00,39.8,39.83,39.77,39.82,664300.0,29.5856,29.6079,29.5633,29.6005,664300.0
2012-03-23 09:30:00,40.03,40.04,39.78,39.8,262000.0,29.7566,29.764,29.5708,29.5856,262000.0
2012-03-23 10:00:00,39.81,39.82,39.71,39.8,383400.0,29.5931,29.6005,29.5187,29.5856,383400.0
2012-03-23 10:30:00,39.8,39.81,39.76,39.79,215600.0,29.5856,29.5931,29.5559,29.5782,215600.0
2012-03-23 11:00:00,39.79,39.84,39.78,39.83,200000.0,29.5782,29.6154,29.5708,29.6079,200000.0
2012-03-23 11:30:00,39.84,39.93,39.83,39.9,142700.0,29.6154,29.6823,29.6079,29.66,142700.0
2012-03-23 12:00:00,39.91,39.92,39.89,39.91,89400.0,29.6674,29.6748,29.6525,29.6674,89400.0
2012-03-23 12:30:00,39.91,39.92,39.86,39.9,260500.0,29.6674,29.6748,29.6302,29.66,260500.0
2012-03-23 13:00:00,39.9,39.93,39.89,39.91,161200.0,29.66,29.6823,29.6525,29.6674,161200.0
2012-03-23 13:30:00,39.91,39.92,39.85,39.88,167500.0,29.6674,29.6748,29.6228,29.6451,167500.0
2012-03-23 14:00:00,39.88,39.89,39.86,39.86,216300.0,29.6451,29.6525,29.6302,29.6302,216300.0
2012-03-23 14:30:00,39.86,39.88,39.83,39.87,363700.0,29.6302,29.6451,29.6079,29.6377,363700.0
2012-03-23 15:00:00,39.86,39.91,39.86,39.91,180700.0,29.6302,29.6674,29.6302,29.6674,180700.0
2012-03-23 15:30:00,39.9,39.95,39.85,39.88,979800.0,29.66,29.6971,29.6228,29.6451,979800.0
2012-03-26 09:30:00,39.98,40.23,39.97,40.13,489400.0,29.7194,29.9053,29.712,29.8309,489400.0
2012-03-26 10:00:00,40.13,40.4,40.13,40.36,463800.0,29.8309,30.0316,29.8309,30.0019,463800.0
2012-03-26 10:30:00,40.36,40.38,40.29,40.35,348400.0,30.0019,30.0168,29.9499,29.9945,348400.0
2012-03-26 11:00:00,40.36,40.39,40.31,40.32,169200.0,30.0019,30.0242,29.9647,29.9722,169200.0
2012-03-26 11:30:00,40.31,40.33,40.21,40.22,294700.0,29.9647,29.9796,29.8904,29.8978,294700.0
2012-03-26 12:00:00,40.22,40.29,40.19,40.2,247400.0,29.8978,29.9499,29.8755,29.883,247400.0
2012-03-26 12:30:00,40.2,40.23,40.17,40.19,145600.0,29.883,29.9053,29.8607,29.8755,145600.0
2012-03-26 13:00:00,40.2,40.2,40.17,40.18,116900.0,29.883,29.883,29.8607,29.8681,116900.0
2012-03-26 13:30:00,40.17,40.17,40.1,40.11,545100.0,29.8607,29.8607,29.8086,29.8161,545100.0
2012-03-26 14:00:00,40.11,40.17,40.11,40.13,196600.0,29.8161,29.8607,29.8161,29.8309,196600.0
2012-03-26 14:30:00,40.14,40.19,40.13,40.19,371800.0,29.8384,29.8755,29.8309,29.8755,371800.0
2012-03-26 15:00:00,40.19,40.25,40.16,40.23,341300.0,29.8755,29.9201,29.8532,29.9053,341300.0
2012-03-26 15:30:00,40.24,40.27,40.18,40.26,967100.0,29.9127,29.935,29.8681,29.9276,967100.0
2012-03-27 09:30:00,40.37,40.42,40.25,40.36,410600.0,30.0093,30.0465,29.9201,30.0019,410600.0
2012-03-27 10:00:00,40.35,40.38,40.27,40.33,374000.0,29.9945,30.0168,29.935,29.9796,374000.0
2012-03-27 10:30:00,40.33,40.36,40.25,40.3,264700.0,29.9796,30.0019,29.9201,29.9573,264700.0
2012-03-27 11:00:00,40.31,40.4,40.3,40.37,285400.0,29.9647,30.0316,29.9573,30.0093,285400.0
2012-03-27 11:30:00,40.37,40.38,40.34,40.34,262500.0,30.0093,30.0168,29.987,29.987,262500.0
2012-03-27 12:00:00,40.34,40.36,40.28,40.28,246600.0,29.987,30.0019,29.9424,29.9424,246600.0
2012-03-27 12:30:00,40.28,40.29,40.2,40.23,248100.0,29.9424,29.9499,29.883,29.9053,248100.0
2012-03-27 13:00:00,40.23,40.28,40.18,40.27,225500.0,29.9053,29.9424,29.8681,29.935,225500.0
2012-03-27 13:30:00,40.27,40.3,40.26,40.3,135000.0,29.935,29.9573,29.9276,29.9573,135000.0
2012-03-27 14:00:00,40.3,40.32,40.24,40.29,262200.0,29.9573,29.9722,29.9127,29.9499,262200.0
2012-03-27 14:30:00,40.3,40.33,40.28,40.31,286800.0,29.9573,29.9796,29.9424,29.9647,286800.0
2012-03-27 15:00:00,40.31,40.34,40.28,40.32,308700.0,29.9647,29.987,29.9424,29.9722,308700.0
2012-03-27 15:30:00,40.32,40.32,40.22,40.25,531700.0,29.9722,29.9722,29.8978,29.9201,531700.0
2012-03-28 09:30:00,40.32,40.37,40.18,40.27,328300.0,29.9722,30.0093,29.8681,29.935,328300.0
2012-03-28 10:00:00,40.27,40.28,40.19,40.23,473200.0,29.935,29.9424,29.8755,29.9053,473200.0
2012-03-28 10:30:00,40.22,40.24,40.12,40.13,232100.0,29.8978,29.9127,29.8235,29.8309,232100.0
2012-03-28 11:00:00,40.14,40.14,40.09,40.14,211300.0,29.8384,29.8384,29.8012,29.8384,211300.0
2012-03-28 11:30:00,40.14,40.14,39.91,39.95,286800.0,29.8384,29.8384,29.6674,29.6971,286800.0
2012-03-28 12:00:00,39.95,40.05,39.94,40.05,155900.0,29.6971,29.7715,29.6897,29.7715,155900.0
2012-03-28 12:30:00,40.04,40.1,40.03,40.09,164200.0,29.764,29.8086,29.7566,29.8012,164200.0
2012-03-28 13:00:00,40.09,40.11,40.05,40.06,194700.0,29.8012,29.8161,29.7715,29.7789,194700.0
2012-03-28 13:30:00,40.07,40.19,40.06,40.14,404800.0,29.7863,29.8755,29.7789,29.8384,404800.0
2012-03-28 14:00:00,40.14,40.14,40.1,40.12,371000.0,29.8384,29.8384,29.8086,29.8235,371000.0
2012-03-28 14:30:00,40.13,40.15,40.12,40.14,201200.0,29.8309,29.8458,29.8235,29.8384,201200.0
2012-03-28 15:00:00,40.14,40.23,40.13,40.23,346700.0,29.8384,29.9053,29.8309,29.9053,346700.0
2012-03-28 15:30:00,40.23,40.31,40.23,40.3,820200.0,29.9053,29.9647,29.9053,29.9573,820200.0
2012-03-29 09:30:00,40.05,40.09,39.88,39.91,540200.0,29.7715,29.8012,29.6451,29.6674,540200.0
2012-03-29 10:00:00,39.91,39.92,39.79,39.83,428600.0,29.6674,29.6748,29.5782,29.6079,428600.0
2012-03-29 10:30:00,39.82,39.9,39.75,39.9,288500.0,29.6005,29.66,29.5485,29.66,288500.0
2012-03-29 11:00:00,39.9,39.95,39.86,39.87,338900.0,29.66,29.6971,29.6302,29.6377,338900.0
2012-03-29 11:30:00,39.87,39.9,39.8,39.81,204700.0,29.6377,29.66,29.5856,29.5931,204700.0
2012-03-29 12:00:00,39.81,39.85,39.75,39.75,224100.0,29.5931,29.6228,29.5485,29.5485,224100.0
2012-03-29 12:30:00,39.76,39.76,39.72,39.75,266200.0,29.5559,29.5559,29.5262,29.5485,266200.0
2012-03-29 13:00:00,39.75,39.76,39.66,39.68,391600.0,29.5485,29.5559,29.4816,29.4964,391600.0
2012-03-29 13:30:00,39.68,39.73,39.67,39.69,279200.0,29.4964,29.5336,29.489,29.5039,279200.0
2012-03-29 14:00:00,39.7,39.85,39.7,39.84,520200.0,29.5113,29.6228,29.5113,29.6154,520200.0
2012-03-29 14:30:00,39.84,39.88,39.8,39.8,235300.0,29.6154,29.6451,29.5856,29.5856,235300.0
2012-03-29 15:00:00,39.8,39.93,39.8,39.89,304600.0,29.5856,29.6823,29.5856,29.6525,304600.0
2012-03-29 15:30:00,39.89,39.97,39.86,39.94,801000.0,29.6525,29.712,29.6302,29.6897,801000.0
2012-03-30 09:30:00,40.06,40.19,39.95,40.15,299800.0,29.7789,29.8755,29.6971,29.8458,299800.0
2012-03-30 10:00:00,40.15,40.29,40.15,40.27,348600.0,29.8458,29.9499,29.8458,29.935,348600.0
2012-03-30 10:30:00,40.26,40.27,40.08,40.15,276500.0,29.9276,29.935,29.7938,29.8458,276500.0
2012-03-30 11:00:00,40.15,40.2,40.1,40.19,148700.0,29.8458,29.883,29.8086,29.8755,148700.0
2012-03-30 11:30:00,40.2,40.33,40.18,40.33,250400.0,29.883,29.9796,29.8681,29.9796,250400.0
2012-03-30 12:00:00,40.33,40.34,40.27,40.31,334000.0,29.9796,29.987,29.935,29.9647,334000.0
2012-03-30 12:30:00,40.31,40.36,40.3,40.33,264100.0,29.9647,30.0019,29.9573,29.9796,264100.0
2012-03-30 13:00:00,40.32,40.35,40.31,40.34,134300.0,29.9722,29.9945,29.9647,29.987,134300.0
2012-03-30 13:30:00,40.34,40.35,40.32,40.34,264500.0,29.987,29.9945,29.9722,29.987,264500.0
2012-03-30 14:00:00,40.34,40.34,40.29,40.29,258200.0,29.987,29.987,29.9499,29.9499,258200.0
2012-03-30 14:30:00,40.29,40.33,40.27,40.29,243000.0,29.9499,29.9796,29.935,29.9499,243000.0
2012-03-30 15:00:00,40.29,40.31,40.25,40.26,239200.0,29.9499,29.9647,29.9201,29.9276,239200.0
2012-03-30 15:30:00,40.26,40.32,40.24,40.26,878900.0,29.9276,29.9722,29.9127,29.9276,878900.0
2012-04-02 09:30:00,40.3,40.39,40.23,40.3,440200.0,29.9573,30.0242,29.9053,29.9573,440200.0
2012-04-02 10:00:00,40.3,40.41,40.29,40.4,367700.0,29.9573,30.0391,29.9499,30.0316,367700.0
2012-04-02 10:30:00,40.41,40.43,40.38,40.41,195200.0,30.0391,30.054,30.0168,30.0391,195200.0
2012-04-02 11:00:00,40.42,40.46,40.37,40.46,352700.0,30.0465,30.0763,30.0093,30.0763,352700.0
2012-04-02 11:30:00,40.45,40.5,40.42,40.5,212700.0,30.0688,30.106,30.0465,30.106,212700.0
2012-04-02 12:00:00,40.5,40.6,40.49,40.58,234500.0,30.106,30.1803,30.0986,30.1655,234500.0
2012-04-02 12:30:00,40.58,40.62,40.55,40.62,198600.0,30.1655,30.1952,30.1432,30.1952,198600.0
2012-04-02 13:00:00,40.62,40.62,40.57,40.6,161400.0,30.1952,30.1952,30.158,30.1803,161400.0
2012-04-02 13:30:00,40.59,40.62,40.57,40.61,151900.0,30.1729,30.1952,30.158,30.1878,151900.0
2012-04-02 14:00:00,40.62,40.62,40.57,40.59,176500.0,30.1952,30.1952,30.158,30.1729,176500.0
2012-04-02 14:30:00,40.59,40.64,40.59,40.61,232700.0,30.1729,30.2101,30.1729,30.1878,232700.0
2012-04-02 15:00:00,40.61,40.63,40.55,40.58,419600.0,30.1878,30.2026,30.1432,30.1655,419600.0
2012-04-02 15:30:00,40.57,40.58,40.37,40.48,1560100.0,30.158,30.1655,30.0093,30.0911,1560100.0
2012-04-03 09:30:00,40.48,40.59,40.37,40.48,297100.0,30.0911,30.1729,30.0093,30.0911,297100.0
2012-04-03 10:00:00,40.47,40.48,40.37,40.4,207500.0,30.0837,30.0911,30.0093,30.0316,207500.0
2012-04-03 10:30:00,40.41,40.52,40.41,40.48,236600.0,30.0391,30.1209,30.0391,30.0911,236600.0
2012-04-03 11:00:00,40.48,40.48,40.38,40.4,153800.0,30.0911,30.0911,30.0168,30.0316,153800.0
2012-04-03 11:30:00,40.4,40.41,40.28,40.29,303400.0,30.0316,30.0391,29.9424,29.9499,303400.0
2012-04-03 12:00:00,40.3,40.3,40.22,40.24,182100.0,29.9573,29.9573,29.8978,29.9127,182100.0
2012-04-03 12:30:00,40.23,40.26,40.21,40.26,117700.0,29.9053,29.9276,29.8904,29.9276,117700.0
2012-04-03 13:00:00,40.26,40.3,40.25,40.28,133300.0,29.9276,29.9573,29.9201,29.9424,133300.0
2012-04-03 13:30:00,40.29,40.34,40.26,40.33,110200.0,29.9499,29.987,29.9276,29.9796,110200.0
2012-04-03 14:00:00,40.34,40.34,40.13,40.21,281000.0,29.987,29.987,29.8309,29.8904,281000.0
2012-04-03 14:30:00,40.21,40.23,40.13,40.2,184200.0,29.8904,29.9053,29.8309,29.883,184200.0
2012-04-03 15:00:00,40.2,40.28,40.19,40.22,251400.0,29.883,29.9424,29.8755,29.8978,251400.0
2012-04-03 15:30:00,40.23,40.34,40.21,40.3,500000.0,29.9053,29.987,29.8904,29.9573,500000.0
2012-04-04 09:30:00,40.15,40.15,40.02,40.12,279000.0,29.8458,29.8458,29.7492,29.8235,279000.0
2012-04-04 10:00:00,40.11,40.3,40.09,40.3,394400.0,29.8161,29.9573,29.8012,29.9573,394400.0
2012-04-04 10:30:00,40.3,40.33,40.2,40.23,298100.0,29.9573,29.9796,29.883,29.9053,298100.0
2012-04-04 11:00:00,40.23,40.32,40.22,40.29,221600.0,29.9053,29.9722,29.8978,29.9499,221600.0
2012-04-04 11:30:00,40.29,40.37,40.23,40.35,193500.0,29.9499,30.0093,29.9053,29.9945,193500.0
2012-04-04 12:00:00,40.36,40.46,40.35,40.42,293100.0,30.0019,30.0763,29.9945,30.0465,293100.0
2012-04-04 12:30:00,40.41,40.42,40.37,40.39,130800.0,30.0391,30.0465,30.0093,30.0242,130800.0
2012-04-04 13:00:00,40.38,40.39,40.26,40.26,141400.0,30.0168,30.0242,29.9276,29.9276,141400.0
2012-04-04 13:30:00,40.26,40.35,40.25,40.32,201500.0,29.9276,29.9945,29.9201,29.9722,201500.0
2012-04-04 14:00:00,40.33,40.33,40.25,40.25,204300.0,29.9796,29.9796,29.9201,29.9201,204300.0
2012-04-04 14:30:00,40.25,40.39,40.25,40.37,232200.0,29.9201,30.0242,29.9201,30.0093,232200.0
2012-04-04 15:00:00,40.36,40.42,40.33,40.41,220100.0,30.0019,30.0465,29.9796,30.0391,220100.0
2012-04-04 15:30:00,40.41,40.41,40.32,40.32,552100.0,30.0391,30.0391,29.9722,29.9722,552100.0
2012-04-05 09:30:00,40.13,40.3,40.1,40.26,476700.0,29.8309,29.9573,29.8086,29.9276,476700.0
2012-04-05 10:00:00,40.26,40.34,40.24,40.27,270300.0,29.9276,29.987,29.9127,29.935,270300.0
2012-04-05 10:30:00,40.28,40.37,40.24,40.32,326500.0,29.9424,30.0093,29.9127,29.9722,326500.0
2012-04-05 11:00:00,40.32,40.32,40.25,40.3,264100.0,29.9722,29.9722,29.9201,29.9573,264100.0
2012-04-05 11:30:00,40.3,40.38,40.26,40.38,234600.0,29.9573,30.0168,29.9276,30.0168,234600.0
2012-04-05 12:00:00,40.38,40.41,40.35,40.37,224900.0,30.0168,30.0391,29.9945,30.0093,224900.0
2012-04-05 12:30:00,40.38,40.39,40.35,40.37,123200.0,30.0168,30.0242,29.9945,30.0093,123200.0
2012-04-05 13:00:00,40.36,40.37,40.33,40.34,138500.0,30.0019,30.0093,29.9796,29.987,138500.0
2012-04-05 13:30:00,40.34,40.35,40.27,40.3,153500.0,29.987,29.9945,29.935,29.9573,153500.0
2012-04-05 14:00:00,40.3,40.38,40.3,40.36,252000.0,29.9573,30.0168,29.9573,30.0019,252000.0
2012-04-05 14:30:00,40.37,40.44,40.36,40.43,213900.0,30.0093,30.0614,30.0019,30.054,213900.0
2012-04-05 15:00:00,40.43,40.44,40.41,40.42,365400.0,30.054,30.0614,30.0391,30.0465,365400.0
2012-04-05 15:30:00,40.41,40.5,40.41,40.48,776800.0,30.0391,30.106,30.0391,30.0911,776800.0
2012-04-09 09:30:00,40.32,40.32,40.02,40.07,705700.0,29.9722,29.9722,29.7492,29.7863,705700.0
2012-04-09 10:00:00,40.07,40.07,39.89,39.9,446900.0,29.7863,29.7863,29.6525,29.66,446900.0
2012-04-09 10:30:00,39.9,39.95,39.89,39.93,279700.0,29.66,29.6971,29.6525,29.6823,279700.0
2012-04-09 11:00:00,39.94,39.96,39.88,39.9,269900.0,29.6897,29.7046,29.6451,29.66,269900.0
2012-04-09 11:30:00,39.91,39.92,39.79,39.79,474300.0,29.6674,29.6748,29.5782,29.5782,474300.0
2012-04-09 12:00:00,39.8,39.88,39.79,39.86,554200.0,29.5856,29.6451,29.5782,29.6302,554200.0
2012-04-09 12:30:00,39.86,39.87,39.79,39.81,729700.0,29.6302,29.6377,29.5782,29.5931,729700.0
2012-04-09 13:00:00,39.8,39.86,39.77,39.78,465400.0,29.5856,29.6302,29.5633,29.5708,465400.0
2012-04-09 13:30:00,39.79,39.82,39.78,39.82,207900.0,29.5782,29.6005,29.5708,29.6005,207900.0
2012-04-09 14:00:00,39.82,39.83,39.79,39.81,314100.0,29.6005,29.6079,29.5782,29.5931,314100.0
2012-04-09 14:30:00,39.81,39.86,39.8,39.81,512700.0,29.5931,29.6302,29.5856,29.5931,512700.0
2012-04-09 15:00:00,39.8,39.84,39.79,39.8,612900.0,29.5856,29.6154,29.5782,29.5856,612900.0
2012-04-09 15:30:00,39.79,39.8,39.7,39.72,1287100.0,29.5782,29.5856,29.5113,29.5262,1287100.0
2012-04-10 09:30:00,39.61,39.92,39.51,39.88,548500.0,29.4444,29.6748,29.3701,29.6451,548500.0
2012-04-10 10:00:00,39.88,39.89,39.74,39.75,418500.0,29.6451,29.6525,29.541,29.5485,418500.0
2012-04-10 10:30:00,39.74,39.85,39.72,39.73,309400.0,29.541,29.6228,29.5262,29.5336,309400.0
2012-04-10 11:00:00,39.74,39.8,39.72,39.75,394500.0,29.541,29.5856,29.5262,29.5485,394500.0
2012-04-10 11:30:00,39.75,39.8,39.66,39.74,368500.0,29.5485,29.5856,29.4816,29.541,368500.0
2012-04-10 12:00:00,39.74,39.74,39.58,39.6,428500.0,29.541,29.541,29.4221,29.437,428500.0
2012-04-10 12:30:00,39.59,39.64,39.53,39.58,366700.0,29.4295,29.4667,29.3849,29.4221,366700.0
2012-04-10 13:00:00,39.57,39.66,39.56,39.63,453100.0,29.4147,29.4816,29.4072,29.4593,453100.0
2012-04-10 13:30:00,39.64,39.68,39.59,39.62,283700.0,29.4667,29.4964,29.4295,29.4518,283700.0
2012-04-10 14:00:00,39.61,39.61,39.55,39.56,360800.0,29.4444,29.4444,29.3998,29.4072,360800.0
2012-04-10 14:30:00,39.56,39.61,39.51,39.51,395200.0,29.4072,29.4444,29.3701,29.3701,395200.0
2012-04-10 15:00:00,39.51,39.55,39.48,39.51,404400.0,29.3701,29.3998,29.3478,29.3701,404400.0
2012-04-10 15:30:00,39.5,39.74,39.42,39.42,1074600.0,29.3626,29.541,29.3032,29.3032,1074600.0
2012-04-11 09:30:00,39.7,39.71,39.54,39.57,570300.0,29.5113,29.5187,29.3924,29.4147,570300.0
2012-04-11 10:00:00,39.58,39.58,39.47,39.54,426200.0,29.4221,29.4221,29.3403,29.3924,426200.0
2012-04-11 10:30:00,39.54,39.55,39.4,39.45,407800.0,29.3924,29.3998,29.2883,29.3255,407800.0
2012-04-11 11:00:00,39.46,39.47,39.4,39.41,290100.0,29.3329,29.3403,29.2883,29.2957,290100.0
2012-04-11 11:30:00,39.42,39.45,39.39,39.41,271200.0,29.3032,29.3255,29.2809,29.2957,271200.0
2012-04-11 12:00:00,39.41,39.44,39.39,39.43,298200.0,29.2957,29.318,29.2809,29.3106,298200.0
2012-04-11 12:30:00,39.44,39.54,39.43,39.54,185700.0,29.318,29.3924,29.3106,29.3924,185700.0
2012-04-11 13:00:00,39.54,39.56,39.52,39.53,158200.0,29.3924,29.4072,29.3775,29.3849,158200.0
2012-04-11 13:30:00,39.53,39.55,39.5,39.55,235600.0,29.3849,29.3998,29.3626,29.3998,235600.0
2012-04-11 14:00:00,39.56,39.57,39.52,39.55,236400.0,29.4072,29.4147,29.3775,29.3998,236400.0
2012-04-11 14:30:00,39.55,39.57,39.51,39.57,201600.0,29.3998,29.4147,29.3701,29.4147,201600.0
2012-04-11 15:00:00,39.57,39.57,39.46,39.5,241800.0,29.4147,29.4147,29.3329,29.3626,241800.0
2012-04-11 15:30:00,39.5,39.51,39.42,39.5,760800.0,29.3626,29.3701,29.3032,29.3626,760800.0
2012-04-12 09:30:00,39.55,39.6,39.44,39.48,481900.0,29.3998,29.437,29.318,29.3478,481900.0
2012-04-12 10:00:00,39.47,39.48,39.35,39.37,525800.0,29.3403,29.3478,29.2511,29.266,525800.0
2012-04-12 10:30:00,39.36,39.41,39.34,39.36,453500.0,29.2586,29.2957,29.2437,29.2586,453500.0
2012-04-12 11:00:00,39.36,39.48,39.35,39.39,501200.0,29.2586,29.3478,29.2511,29.2809,501200.0
2012-04-12 11:30:00,39.39,39.41,39.38,39.39,444700.0,29.2809,29.2957,29.2734,29.2809,444700.0
2012-04-12 12:00:00,39.4,39.41,39.38,39.4,379000.0,29.2883,29.2957,29.2734,29.2883,379000.0
2012-04-12 12:30:00,39.4,39.41,39.38,39.4,422400.0,29.2883,29.2957,29.2734,29.2883,422400.0
2012-04-12 13:00:00,39.41,39.42,39.4,39.4,229200.0,29.2957,29.3032,29.2883,29.2883,229200.0
2012-04-12 13:30:00,39.4,39.46,39.39,39.39,351900.0,29.2883,29.3329,29.2809,29.2809,351900.0
2012-04-12 14:00:00,39.39,39.46,39.38,39.46,227300.0,29.2809,29.3329,29.2734,29.3329,227300.0
2012-04-12 14:30:00,39.46,39.54,39.45,39.54,299400.0,29.3329,29.3924,29.3255,29.3924,299400.0
2012-04-12 15:00:00,39.54,39.58,39.53,39.54,397000.0,29.3924,29.4221,29.3849,29.3924,397000.0
2012-04-12 15:30:00,39.54,39.62,39.54,39.59,1173300.0,29.3924,29.4518,29.3924,29.4295,1173300.0
2012-04-13 09:30:00,39.56,39.6,39.46,39.46,587200.0,29.4072,29.437,29.3329,29.3329,587200.0
2012-04-13 10:00:00,39.46,39.6,39.44,39.44,577200.0,29.3329,29.437,29.318,29.318,577200.0
2012-04-13 10:30:00,39.45,39.53,39.44,39.51,282700.0,29.3255,29.3849,29.318,29.3701,282700.0
2012-04-13 11:00:00,39.52,39.56,39.42,39.42,245200.0,29.3775,29.4072,29.3032,29.3032,245200.0
2012-04-13 11:30:00,39.43,39.47,39.4,39.41,299800.0,29.3106,29.3403,29.2883,29.2957,299800.0
2012-04-13 12:00:00,39.41,39.42,39.33,39.34,253700.0,29.2957,29.3032,29.2363,29.2437,253700.0
2012-04-13 12:30:00,39.34,39.39,39.32,39.36,141800.0,29.2437,29.2809,29.2288,29.2586,141800.0
2012-04-13 13:00:00,39.36,39.37,39.28,39.29,175000.0,29.2586,29.266,29.1991,29.2065,175000.0
2012-04-13 13:30:00,39.28,39.35,39.27,39.3,294100.0,29.1991,29.2511,29.1917,29.214,294100.0
2012-04-13 14:00:00,39.29,39.32,39.27,39.27,265400.0,29.2065,29.2288,29.1917,29.1917,265400.0
2012-04-13 14:30:00,39.27,39.31,39.27,39.29,249400.0,29.1917,29.2214,29.1917,29.2065,249400.0
2012-04-13 15:00:00,39.28,39.32,39.26,39.28,385700.0,29.1991,29.2288,29.1842,29.1991,385700.0
2012-04-13 15:30:00,39.27,39.28,39.16,39.19,1133100.0,29.1917,29.1991,29.1099,29.1322,1133100.0
2012-04-16 09:30:00,39.28,39.52,39.27,39.44,434200.0,29.1991,29.3775,29.1917,29.318,434200.0
2012-04-16 10:00:00,39.45,39.49,39.37,39.42,262400.0,29.3255,29.3552,29.266,29.3032,262400.0
2012-04-16 10:30:00,39.42,39.48,39.39,39.48,223700.0,29.3032,29.3478,29.2809,29.3478,223700.0
2012-04-16 11:00:00,39.47,39.59,39.47,39.57,305700.0,29.3403,29.4295,29.3403,29.4147,305700.0
2012-04-16 11:30:00,39.57,39.61,39.53,39.58,326700.0,29.4147,29.4444,29.3849,29.4221,326700.0
2012-04-16 12:00:00,39.58,39.61,39.52,39.58,211200.0,29.4221,29.4444,29.3775,29.4221,211200.0
2012-04-16 12:30:00,39.59,39.62,39.54,39.62,256400.0,29.4295,29.4518,29.3924,29.4518,256400.0
2012-04-16 13:00:00,39.62,39.64,39.56,39.57,199300.0,29.4518,29.4667,29.4072,29.4147,199300.0
2012-04-16 13:30:00,39.58,39.69,39.56,39.61,235100.0,29.4221,29.5039,29.4072,29.4444,235100.0
2012-04-16 14:00:00,39.62,39.65,39.57,39.65,213200.0,29.4518,29.4741,29.4147,29.4741,213200.0
2012-04-16 14:30:00,39.65,39.7,39.63,39.63,235500.0,29.4741,29.5113,29.4593,29.4593,235500.0
2012-04-16 15:00:00,39.63,39.64,39.54,39.58,451900.0,29.4593,29.4667,29.3924,29.4221,451900.0
2012-04-16 15:30:00,39.58,39.62,39.56,39.56,850400.0,29.4221,29.4518,29.4072,29.4072,850400.0
2012-04-17 09:30:00,39.68,39.75,39.56,39.57,339800.0,29.4964,29.5485,29.4072,29.4147,339800.0
2012-04-17 10:00:00,39.56,39.73,39.5,39.71,299500.0,29.4072,29.5336,29.3626,29.5187,299500.0
2012-04-17 10:30:00,39.72,39.83,39.7,39.79,185800.0,29.5262,29.6079,29.5113,29.5782,185800.0
2012-04-17 11:00:00,39.8,39.87,39.76,39.77,241800.0,29.5856,29.6377,29.5559,29.5633,241800.0
2012-04-17 11:30:00,39.76,39.85,39.76,39.84,204300.0,29.5559,29.6228,29.5559,29.6154,204300.0
2012-04-17 12:00:00,39.84,39.85,39.82,39.85,145900.0,29.6154,29.6228,29.6005,29.6228,145900.0
2012-04-17 12:30:00,39.84,39.89,39.83,39.86,154900.0,29.6154,29.6525,29.6079,29.6302,154900.0
2012-04-17 13:00:00,39.86,39.87,39.82,39.87,145300.0,29.6302,29.6377,29.6005,29.6377,145300.0
2012-04-17 13:30:00,39.87,39.88,39.84,39.88,179700.0,29.6377,29.6451,29.6154,29.6451,179700.0
2012-04-17 14:00:00,39.88,39.99,39.88,39.98,346400.0,29.6451,29.7269,29.6451,29.7194,346400.0
2012-04-17 14:30:00,39.98,40.05,39.96,40.04,603500.0,29.7194,29.7715,29.7046,29.764,603500.0
2012-04-17 15:00:00,40.04,40.05,39.99,40.04,474600.0,29.764,29.7715,29.7269,29.764,474600.0
2012-04-17 15:30:00,40.04,40.06,39.99,40.03,1007300.0,29.764,29.7789,29.7269,29.7566,1007300.0
2012-04-18 09:30:00,39.92,39.95,39.79,39.85,414800.0,29.6748,29.6971,29.5782,29.6228,414800.0
2012-04-18 10:00:00,39.85,39.96,39.82,39.85,317900.0,29.6228,29.7046,29.6005,29.6228,317900.0
2012-04-18 10:30:00,39.84,40.0,39.82,39.89,247100.0,29.6154,29.7343,29.6005,29.6525,247100.0
2012-04-18 11:00:00,39.89,40.0,39.87,39.99,268600.0,29.6525,29.7343,29.6377,29.7269,268600.0
2012-04-18 11:30:00,39.99,40.04,39.98,40.0,395000.0,29.7269,29.764,29.7194,29.7343,395000.0
2012-04-18 12:00:00,40.0,40.02,39.97,39.98,138900.0,29.7343,29.7492,29.712,29.7194,138900.0
2012-04-18 12:30:00,39.98,40.0,39.9,39.93,997200.0,29.7194,29.7343,29.66,29.6823,997200.0
2012-04-18 13:00:00,39.92,39.93,39.83,39.85,230500.0,29.6748,29.6823,29.6079,29.6228,230500.0
2012-04-18 13:30:00,39.85,39.85,39.8,39.8,472000.0,29.6228,29.6228,29.5856,29.5856,472000.0
2012-04-18 14:00:00,39.81,39.84,39.77,39.79,570300.0,29.5931,29.6154,29.5633,29.5782,570300.0
2012-04-18 14:30:00,39.8,39.83,39.77,39.83,470900.0,29.5856,29.6079,29.5633,29.6079,470900.0
2012-04-18 15:00:00,39.82,39.86,39.81,39.84,520200.0,29.6005,29.6302,29.5931,29.6154,520200.0
2012-04-18 15:30:00,39.84,39.85,39.69,39.69,1479500.0,29.6154,29.6228,29.5039,29.5039,1479500.0
2012-04-19 09:30:00,39.75,39.83,39.66,39.75,557500.0,29.5485,29.6079,29.4816,29.5485,557500.0
2012-04-19 10:00:00,39.75,39.8,39.69,39.75,629400.0,29.5485,29.5856,29.5039,29.5485,629400.0
2012-04-19 10:30:00,39.76,39.84,39.72,39.82,351900.0,29.5559,29.6154,29.5262,29.6005,351900.0
2012-04-19 11:00:00,39.82,39.84,39.76,39.77,295300.0,29.6005,29.6154,29.5559,29.5633,295300.0
2012-04-19 11:30:00,39.78,39.82,39.69,39.79,413900.0,29.5708,29.6005,29.5039,29.5782,413900.0
2012-04-19 12:00:00,39.79,39.8,39.69,39.71,310600.0,29.5782,29.5856,29.5039,29.5187,310600.0
2012-04-19 12:30:00,39.7,39.76,39.66,39.75,183300.0,29.5113,29.5559,29.4816,29.5485,183300.0
2012-04-19 13:00:00,39.74,39.76,39.64,39.68,225800.0,29.541,29.5559,29.4667,29.4964,225800.0
2012-04-19 13:30:00,39.68,39.75,39.66,39.71,248100.0,29.4964,29.5485,29.4816,29.5187,248100.0
2012-04-19 14:00:00,39.7,39.74,39.66,39.68,191500.0,29.5113,29.541,29.4816,29.4964,191500.0
2012-04-19 14:30:00,39.67,39.68,39.58,39.66,218600.0,29.489,29.4964,29.4221,29.4816,218600.0
2012-04-19 15:00:00,39.66,39.71,39.61,39.7,324200.0,29.4816,29.5187,29.4444,29.5113,324200.0
2012-04-19 15:30:00,39.71,39.79,39.68,39.73,663400.0,29.5187,29.5782,29.4964,29.5336,663400.0
2012-04-20 09:30:00,39.7,39.81,39.68,39.8,1735800.0,29.5113,29.5931,29.4964,29.5856,1735800.0
2012-04-20 10:00:00,39.81,39.95,39.74,39.94,619600.0,29.5931,29.6971,29.541,29.6897,619600.0
2012-04-20 10:30:00,39.94,40.06,39.94,40.05,354800.0,29.6897,29.7789,29.6897,29.7715,354800.0
2012-04-20 11:00:00,40.04,40.06,39.97,39.99,331800.0,29.764,29.7789,29.712,29.7269,331800.0
2012-04-20 11:30:00,39.98,40.01,39.97,40.0,382300.0,29.7194,29.7417,29.712,29.7343,382300.0
2012-04-20 12:00:00,40.0,40.06,39.98,40.05,279600.0,29.7343,29.7789,29.7194,29.7715,279600.0
2012-04-20 12:30:00,40.05,40.06,40.02,40.02,175300.0,29.7715,29.7789,29.7492,29.7492,175300.0
2012-04-20 13:00:00,40.02,40.04,39.99,40.0,296300.0,29.7492,29.764,29.7269,29.7343,296300.0
2012-04-20 13:30:00,40.0,40.02,39.99,40.0,293200.0,29.7343,29.7492,29.7269,29.7343,293200.0
2012-04-20 14:00:00,40.0,40.04,39.99,40.01,467400.0,29.7343,29.764,29.7269,29.7417,467400.0
2012-04-20 14:30:00,40.01,40.02,39.95,39.97,435200.0,29.7417,29.7492,29.6971,29.712,435200.0
2012-04-20 15:00:00,39.97,40.0,39.92,39.93,518100.0,29.712,29.7343,29.6748,29.6823,518100.0
2012-04-20 15:30:00,39.94,39.98,39.91,39.93,1072400.0,29.6897,29.7194,29.6674,29.6823,1072400.0
2012-04-23 09:30:00,39.8,39.82,39.69,39.76,378000.0,29.5856,29.6005,29.5039,29.5559,378000.0
2012-04-23 10:00:00,39.76,39.8,39.66,39.7,442500.0,29.5559,29.5856,29.4816,29.5113,442500.0
2012-04-23 10:30:00,39.69,39.77,39.66,39.74,200700.0,29.5039,29.5633,29.4816,29.541,200700.0
2012-04-23 11:00:00,39.74,39.75,39.65,39.68,383000.0,29.541,29.5485,29.4741,29.4964,383000.0
2012-04-23 11:30:00,39.68,39.72,39.66,39.69,161600.0,29.4964,29.5262,29.4816,29.5039,161600.0
2012-04-23 12:00:00,39.69,39.75,39.66,39.72,300300.0,29.5039,29.5485,29.4816,29.5262,300300.0
2012-04-23 12:30:00,39.72,39.74,39.67,39.69,139800.0,29.5262,29.541,29.489,29.5039,139800.0
2012-04-23 13:00:00,39.68,39.71,39.65,39.66,95400.0,29.4964,29.5187,29.4741,29.4816,95400.0
2012-04-23 13:30:00,39.66,39.72,39.65,39.71,127500.0,29.4816,29.5262,29.4741,29.5187,127500.0
2012-04-23 14:00:00,39.71,39.82,39.65,39.81,315600.0,29.5187,29.6005,29.4741,29.5931,315600.0
2012-04-23 14:30:00,39.81,39.85,39.73,39.73,299900.0,29.5931,29.6228,29.5336,29.5336,299900.0
2012-04-23 15:00:00,39.73,39.79,39.72,39.76,281300.0,29.5336,29.5782,29.5262,29.5559,281300.0
2012-04-23 15:30:00,39.76,39.82,39.74,39.8,584500.0,29.5559,29.6005,29.541,29.5856,584500.0
2012-04-24 09:30:00,39.89,39.92,39.73,39.74,263000.0,29.6525,29.6748,29.5336,29.541,263000.0
2012-04-24 10:00:00,39.74,40.0,39.73,40.0,294700.0,29.541,29.7343,29.5336,29.7343,294700.0
2012-04-24 10:30:00,39.98,39.99,39.92,39.97,237000.0,29.7194,29.7269,29.6748,29.712,237000.0
2012-04-24 11:00:00,39.96,39.97,39.8,39.85,323200.0,29.7046,29.712,29.5856,29.6228,323200.0
2012-04-24 11:30:00,39.85,39.87,39.77,39.8,322200.0,29.6228,29.6377,29.5633,29.5856,322200.0
2012-04-24 12:00:00,39.8,39.88,39.79,39.79,205500.0,29.5856,29.6451,29.5782,29.5782,205500.0
2012-04-24 12:30:00,39.79,39.8,39.67,39.7,251000.0,29.5782,29.5856,29.489,29.5113,251000.0
2012-04-24 13:00:00,39.7,39.84,39.68,39.78,321700.0,29.5113,29.6154,29.4964,29.5708,321700.0
2012-04-24 13:30:00,39.78,39.85,39.78,39.79,211600.0,29.5708,29.6228,29.5708,29.5782,211600.0
2012-04-24 14:00:00,39.78,39.88,39.78,39.82,219500.0,29.5708,29.6451,29.5708,29.6005,219500.0
2012-04-24 14:30:00,39.82,39.9,39.81,39.87,216800.0,29.6005,29.66,29.5931,29.6377,216800.0
2012-04-24 15:00:00,39.87,39.95,39.85,39.9,428500.0,29.6377,29.6971,29.6228,29.66,428500.0
2012-04-24 15:30:00,39.91,39.98,39.9,39.98,904900.0,29.6674,29.7194,29.66,29.7194,904900.0
2012-04-25 09:30:00,40.42,40.57,40.12,40.47,1027600.0,30.0465,30.158,29.8235,30.0837,1027600.0
2012-04-25 10:00:00,40.47,40.6,40.26,40.31,942400.0,30.0837,30.1803,29.9276,29.9647,942400.0
2012-04-25 10:30:00,40.32,40.44,40.19,40.24,761900.0,29.9722,30.0614,29.8755,29.9127,761900.0
2012-04-25 11:00:00,40.24,40.49,40.23,40.49,443300.0,29.9127,30.0986,29.9053,30.0986,443300.0
2012-04-25 11:30:00,40.48,40.63,40.48,40.62,398000.0,30.0911,30.2026,30.0911,30.1952,398000.0
2012-04-25 12:00:00,40.61,40.62,40.45,40.55,281600.0,30.1878,30.1952,30.0688,30.1432,281600.0
2012-04-25 12:30:00,40.56,40.63,40.52,40.61,216400.0,30.1506,30.2026,30.1209,30.1878,216400.0
2012-04-25 13:00:00,40.62,40.71,40.57,40.71,340200.0,30.1952,30.2621,30.158,30.2621,340200.0
2012-04-25 13:30:00,40.71,40.74,40.64,40.72,310700.0,30.2621,30.2844,30.2101,30.2695,310700.0
2012-04-25 14:00:00,40.72,40.87,40.68,40.85,497300.0,30.2695,30.381,30.2398,30.3662,497300.0
2012-04-25 14:30:00,40.85,40.86,40.77,40.86,396700.0,30.3662,30.3736,30.3067,30.3736,396700.0
2012-04-25 15:00:00,40.86,40.9,40.81,40.81,607900.0,30.3736,30.4033,30.3364,30.3364,607900.0
2012-04-25 15:30:00,40.81,40.81,40.71,40.8,1024600.0,30.3364,30.3364,30.2621,30.329,1024600.0
2012-04-26 09:30:00,40.78,40.9,40.6,40.76,475200.0,30.3141,30.4033,30.1803,30.2993,475200.0
2012-04-26 10:00:00,40.76,40.89,40.75,40.84,319300.0,30.2993,30.3959,30.2918,30.3587,319300.0
2012-04-26 10:30:00,40.84,40.96,40.81,40.96,354100.0,30.3587,30.4479,30.3364,30.4479,354100.0
2012-04-26 11:00:00,40.96,40.99,40.89,40.98,340500.0,30.4479,30.4702,30.3959,30.4628,340500.0
2012-04-26 11:30:00,40.98,40.98,40.89,40.89,203800.0,30.4628,30.4628,30.3959,30.3959,203800.0
2012-04-26 12:00:00,40.88,40.93,40.84,40.84,138100.0,30.3885,30.4256,30.3587,30.3587,138100.0
2012-04-26 12:30:00,40.85,40.9,40.83,40.86,188800.0,30.3662,30.4033,30.3513,30.3736,188800.0
2012-04-26 13:00:00,40.85,40.95,40.83,40.93,235600.0,30.3662,30.4405,30.3513,30.4256,235600.0
2012-04-26 13:30:00,40.92,40.93,40.87,40.92,195600.0,30.4182,30.4256,30.381,30.4182,195600.0
2012-04-26 14:00:00,40.91,41.0,40.91,40.99,213100.0,30.4108,30.4777,30.4108,30.4702,213100.0
2012-04-26 14:30:00,40.98,41.0,40.97,40.99,225100.0,30.4628,30.4777,30.4554,30.4702,225100.0
2012-04-26 15:00:00,41.0,41.0,40.94,40.95,293600.0,30.4777,30.4777,30.4331,30.4405,293600.0
2012-04-26 15:30:00,40.95,40.97,40.86,40.88,973500.0,30.4405,30.4554,30.3736,30.3885,973500.0
2012-04-27 09:30:00,41.1,41.24,41.07,41.23,485100.0,30.552,30.6561,30.5297,30.6486,485100.0
2012-04-27 10:00:00,41.22,41.23,41.13,41.23,448300.0,30.6412,30.6486,30.5743,30.6486,448300.0
2012-04-27 10:30:00,41.22,41.25,41.18,41.22,521300.0,30.6412,30.6635,30.6115,30.6412,521300.0
2012-04-27 11:00:00,41.22,41.25,41.21,41.25,342200.0,30.6412,30.6635,30.6338,30.6635,342200.0
2012-04-27 11:30:00,41.25,41.25,41.16,41.24,267800.0,30.6635,30.6635,30.5966,30.6561,267800.0
2012-04-27 12:00:00,41.23,41.27,41.23,41.27,187000.0,30.6486,30.6784,30.6486,30.6784,187000.0
2012-04-27 12:30:00,41.26,41.28,41.24,41.27,140600.0,30.6709,30.6858,30.6561,30.6784,140600.0
2012-04-27 13:00:00,41.27,41.3,41.26,41.3,244000.0,30.6784,30.7007,30.6709,30.7007,244000.0
2012-04-27 13:30:00,41.3,41.39,41.3,41.35,280300.0,30.7007,30.7676,30.7007,30.7378,280300.0
2012-04-27 14:00:00,41.35,41.4,41.33,41.33,207900.0,30.7378,30.775,30.723,30.723,207900.0
2012-04-27 14:30:00,41.32,41.38,41.31,41.38,220900.0,30.7155,30.7601,30.7081,30.7601,220900.0
2012-04-27 15:00:00,41.38,41.43,41.3,41.3,306500.0,30.7601,30.7973,30.7007,30.7007,306500.0
2012-04-27 15:30:00,41.31,41.35,41.25,41.3,884500.0,30.7081,30.7378,30.6635,30.7007,884500.0
2012-04-30 09:30:00,41.13,41.49,41.13,41.39,384600.0,30.5743,30.8419,30.5743,30.7676,384600.0
2012-04-30 10:00:00,41.39,41.43,41.34,41.35,558200.0,30.7676,30.7973,30.7304,30.7378,558200.0
2012-04-30 10:30:00,41.35,41.35,41.22,41.22,230000.0,30.7378,30.7378,30.6412,30.6412,230000.0
2012-04-30 11:00:00,41.22,41.37,41.2,41.35,300000.0,30.6412,30.7527,30.6263,30.7378,300000.0
2012-04-30 11:30:00,41.35,41.47,41.34,41.45,363900.0,30.7378,30.827,30.7304,30.8122,363900.0
2012-04-30 12:00:00,41.46,41.48,41.4,41.4,321300.0,30.8196,30.8345,30.775,30.775,321300.0
2012-04-30 12:30:00,41.4,41.47,41.39,41.44,319000.0,30.775,30.827,30.7676,30.8047,319000.0
2012-04-30 13:00:00,41.45,41.49,41.44,41.49,178500.0,30.8122,30.8419,30.8047,30.8419,178500.0
2012-04-30 13:30:00,41.49,41.49,41.48,41.49,163900.0,30.8419,30.8419,30.8345,30.8419,163900.0
2012-04-30 14:00:00,41.49,41.5,41.46,41.47,422700.0,30.8419,30.8493,30.8196,30.827,422700.0
2012-04-30 14:30:00,41.47,41.48,41.46,41.48,275700.0,30.827,30.8345,30.8196,30.8345,275700.0
2012-04-30 15:00:00,41.47,41.52,41.46,41.48,821100.0,30.827,30.8642,30.8196,30.8345,821100.0
2012-04-30 15:30:00,41.48,41.48,41.38,41.41,2121900.0,30.8345,30.8345,30.7601,30.7824,2121900.0
2012-05-01 09:30:00,41.32,41.37,41.13,41.15,407000.0,30.7155,30.7527,30.5743,30.5892,407000.0
2012-05-01 10:00:00,41.16,41.47,41.15,41.41,485600.0,30.5966,30.827,30.5892,30.7824,485600.0
2012-05-01 10:30:00,41.41,41.47,41.39,41.4,409400.0,30.7824,30.827,30.7676,30.775,409400.0
2012-05-01 11:00:00,41.4,41.46,41.39,41.4,397500.0,30.775,30.8196,30.7676,30.775,397500.0
2012-05-01 11:30:00,41.41,41.42,41.32,41.39,503500.0,30.7824,30.7899,30.7155,30.7676,503500.0
2012-05-01 12:00:00,41.4,41.4,41.34,41.35,294600.0,30.775,30.775,30.7304,30.7378,294600.0
2012-05-01 12:30:00,41.35,41.37,41.29,41.33,216900.0,30.7378,30.7527,30.6932,30.723,216900.0
2012-05-01 13:00:00,41.33,41.4,41.31,41.35,275000.0,30.723,30.775,30.7081,30.7378,275000.0
2012-05-01 13:30:00,41.36,41.36,41.25,41.27,291800.0,30.7453,30.7453,30.6635,30.6784,291800.0
2012-05-01 14:00:00,41.27,41.29,41.22,41.23,421800.0,30.6784,30.6932,30.6412,30.6486,421800.0
2012-05-01 14:30:00,41.23,41.28,41.19,41.27,645700.0,30.6486,30.6858,30.6189,30.6784,645700.0
2012-05-01 15:00:00,41.28,41.29,41.17,41.21,584900.0,30.6858,30.6932,30.604,30.6338,584900.0
2012-05-01 15:30:00,41.2,41.3,41.19,41.24,880500.0,30.6263,30.7007,30.6189,30.6561,880500.0
2012-05-02 09:30:00,41.16,41.22,41.13,41.21,357700.0,30.5966,30.6412,30.5743,30.6338,357700.0
2012-05-02 10:00:00,41.21,41.39,41.18,41.35,375200.0,30.6338,30.7676,30.6115,30.7378,375200.0
2012-05-02 10:30:00,41.34,41.46,41.32,41.45,545600.0,30.7304,30.8196,30.7155,30.8122,545600.0
2012-05-02 11:00:00,41.44,41.47,41.42,41.44,198100.0,30.8047,30.827,30.7899,30.8047,198100.0
2012-05-02 11:30:00,41.43,41.46,41.43,41.43,218400.0,30.7973,30.8196,30.7973,30.7973,218400.0
2012-05-02 12:00:00,41.44,41.48,41.4,41.46,271000.0,30.8047,30.8345,30.775,30.8196,271000.0
2012-05-02 12:30:00,41.46,41.47,41.35,41.4,195200.0,30.8196,30.827,30.7378,30.775,195200.0
2012-05-02 13:00:00,41.41,41.41,41.3,41.3,139300.0,30.7824,30.7824,30.7007,30.7007,139300.0
2012-05-02 13:30:00,41.31,41.37,41.3,41.33,166600.0,30.7081,30.7527,30.7007,30.723,166600.0
2012-05-02 14:00:00,41.33,41.4,41.32,41.4,146900.0,30.723,30.775,30.7155,30.775,146900.0
2012-05-02 14:30:00,41.4,41.47,41.35,41.47,269600.0,30.775,30.827,30.7378,30.827,269600.0
2012-05-02 15:00:00,41.47,41.47,41.35,41.42,284100.0,30.827,30.827,30.7378,30.7899,284100.0
2012-05-02 15:30:00,41.41,41.49,41.39,41.47,1088100.0,30.7824,30.8419,30.7676,30.827,1088100.0
2012-05-03 09:30:00,41.49,41.5,41.29,41.34,422000.0,30.8419,30.8493,30.6932,30.7304,422000.0
2012-05-03 10:00:00,41.34,41.34,41.22,41.22,348600.0,30.7304,30.7304,30.6412,30.6412,348600.0
2012-05-03 10:30:00,41.23,41.33,41.2,41.33,423100.0,30.6486,30.723,30.6263,30.723,423100.0
2012-05-03 11:00:00,41.33,41.33,41.27,41.31,493200.0,30.723,30.723,30.6784,30.7081,493200.0
2012-05-03 11:30:00,41.32,41.39,41.29,41.33,296500.0,30.7155,30.7676,30.6932,30.723,296500.0
2012-05-03 12:00:00,41.33,41.44,41.32,41.42,343300.0,30.723,30.8047,30.7155,30.7899,343300.0
2012-05-03 12:30:00,41.41,41.41,41.33,41.33,195700.0,30.7824,30.7824,30.723,30.723,195700.0
2012-05-03 13:00:00,41.34,41.41,41.31,41.37,215000.0,30.7304,30.7824,30.7081,30.7527,215000.0
2012-05-03 13:30:00,41.38,41.39,41.22,41.32,338600.0,30.7601,30.7676,30.6412,30.7155,338600.0
2012-05-03 14:00:00,41.32,41.37,41.2,41.3,404500.0,30.7155,30.7527,30.6263,30.7007,404500.0
2012-05-03 14:30:00,41.3,41.32,41.22,41.29,223700.0,30.7007,30.7155,30.6412,30.6932,223700.0
2012-05-03 15:00:00,41.29,41.33,41.24,41.26,254200.0,30.6932,30.723,30.6561,30.6709,254200.0
2012-05-03 15:30:00,41.27,41.3,41.2,41.27,658800.0,30.6784,30.7007,30.6263,30.6784,658800.0
2012-05-04 09:30:00,41.2,41.23,41.08,41.14,381400.0,30.6263,30.6486,30.5371,30.5817,381400.0
2012-05-04 10:00:00,41.13,41.14,41.0,41.07,369700.0,30.5743,30.5817,30.4777,30.5297,369700.0
2012-05-04 10:30:00,41.07,41.22,41.0,41.22,513800.0,30.5297,30.6412,30.4777,30.6412,513800.0
2012-05-04 11:00:00,41.21,41.22,41.06,41.09,242000.0,30.6338,30.6412,30.5223,30.5446,242000.0
2012-05-04 11:30:00,41.08,41.18,41.0,41.16,562100.0,30.5371,30.6115,30.4777,30.5966,562100.0
2012-05-04 12:00:00,41.16,41.22,41.11,41.19,348200.0,30.5966,30.6412,30.5594,30.6189,348200.0
2012-05-04 12:30:00,41.19,41.36,41.18,41.35,568100.0,30.6189,30.7453,30.6115,30.7378,568100.0
2012-05-04 13:00:00,41.34,41.4,41.24,41.32,447200.0,30.7304,30.775,30.6561,30.7155,447200.0
2012-05-04 13:30:00,41.32,41.4,41.3,41.3,490000.0,30.7155,30.775,30.7007,30.7007,490000.0
2012-05-04 14:00:00,41.3,41.3,41.25,41.25,274500.0,30.7007,30.7007,30.6635,30.6635,274500.0
2012-05-04 14:30:00,41.25,41.32,41.24,41.29,487600.0,30.6635,30.7155,30.6561,30.6932,487600.0
2012-05-04 15:00:00,41.3,41.34,41.24,41.26,537000.0,30.7007,30.7304,30.6561,30.6709,537000.0
2012-05-04 15:30:00,41.26,41.36,41.25,41.27,1195900.0,30.6709,30.7453,30.6635,30.6784,1195900.0
2012-05-07 09:30:00,41.1,41.37,41.0,41.29,432400.0,30.552,30.7527,30.4777,30.6932,432400.0
2012-05-07 10:00:00,41.29,41.47,41.26,41.45,509500.0,30.6932,30.827,30.6709,30.8122,509500.0
2012-05-07 10:30:00,41.45,41.68,41.44,41.67,665900.0,30.8122,30.9831,30.8047,30.9757,665900.0
2012-05-07 11:00:00,41.68,41.71,41.6,41.61,486400.0,30.9831,31.0054,30.9237,30.9311,486400.0
2012-05-07 11:30:00,41.61,41.64,41.5,41.53,230800.0,30.9311,30.9534,30.8493,30.8716,230800.0
2012-05-07 12:00:00,41.54,41.54,41.48,41.5,279100.0,30.8791,30.8791,30.8345,30.8493,279100.0
2012-05-07 12:30:00,41.49,41.58,41.49,41.57,221800.0,30.8419,30.9088,30.8419,30.9014,221800.0
2012-05-07 13:00:00,41.57,41.62,41.55,41.62,182900.0,30.9014,30.9385,30.8865,30.9385,182900.0
2012-05-07 13:30:00,41.62,41.65,41.6,41.65,243500.0,30.9385,30.9608,30.9237,30.9608,243500.0
2012-05-07 14:00:00,41.65,41.65,41.59,41.6,153800.0,30.9608,30.9608,30.9162,30.9237,153800.0
2012-05-07 14:30:00,41.59,41.6,41.54,41.57,259000.0,30.9162,30.9237,30.8791,30.9014,259000.0
2012-05-07 15:00:00,41.58,41.61,41.54,41.61,478500.0,30.9088,30.9311,30.8791,30.9311,478500.0
2012-05-07 15:30:00,41.61,41.66,41.59,41.62,1369000.0,30.9311,30.9683,30.9162,30.9385,1369000.0
2012-05-08 09:30:00,41.6,41.66,41.54,41.61,391200.0,30.9237,30.9683,30.8791,30.9311,391200.0
2012-05-08 10:00:00,41.61,41.66,41.48,41.65,534100.0,30.9311,30.9683,30.8345,30.9608,534100.0
2012-05-08 10:30:00,41.65,41.66,41.45,41.51,444300.0,30.9608,30.9683,30.8122,30.8568,444300.0
2012-05-08 11:00:00,41.51,41.53,41.42,41.47,367800.0,30.8568,30.8716,30.7899,30.827,367800.0
2012-05-08 11:30:00,41.48,41.55,41.47,41.5,360200.0,30.8345,30.8865,30.827,30.8493,360200.0
2012-05-08 12:00:00,41.5,41.55,41.45,41.51,232600.0,30.8493,30.8865,30.8122,30.8568,232600.0
2012-05-08 12:30:00,41.5,41.53,41.47,41.47,284100.0,30.8493,30.8716,30.827,30.827,284100.0
2012-05-08 13:00:00,41.47,41.52,41.46,41.49,317700.0,30.827,30.8642,30.8196,30.8419,317700.0
2012-05-08 13:30:00,41.5,41.52,41.47,41.52,227900.0,30.8493,30.8642,30.827,30.8642,227900.0
2012-05-08 14:00:00,41.51,41.53,41.46,41.49,205400.0,30.8568,30.8716,30.8196,30.8419,205400.0
2012-05-08 14:30:00,41.48,41.55,41.48,41.51,382600.0,30.8345,30.8865,30.8345,30.8568,382600.0
2012-05-08 15:00:00,41.51,41.59,41.5,41.55,730700.0,30.8568,30.9162,30.8493,30.8865,730700.0
2012-05-08 15:30:00,41.54,41.66,41.53,41.63,1418100.0,30.8791,30.9683,30.8716,30.946,1418100.0
2012-05-09 09:30:00,41.32,41.35,41.18,41.24,343800.0,30.7155,30.7378,30.6115,30.6561,343800.0
2012-05-09 10:00:00,41.23,41.33,41.01,41.04,406000.0,30.6486,30.723,30.4851,30.5074,406000.0
2012-05-09 10:30:00,41.04,41.22,41.03,41.21,357800.0,30.5074,30.6412,30.5,30.6338,357800.0
2012-05-09 11:00:00,41.2,41.27,41.14,41.22,441500.0,30.6263,30.6784,30.5817,30.6412,441500.0
2012-05-09 11:30:00,41.23,41.28,41.21,41.22,459700.0,30.6486,30.6858,30.6338,30.6412,459700.0
2012-05-09 12:00:00,41.23,41.24,41.12,41.15,203700.0,30.6486,30.6561,30.5669,30.5892,203700.0
2012-05-09 12:30:00,41.14,41.21,41.11,41.19,193000.0,30.5817,30.6338,30.5594,30.6189,193000.0
2012-05-09 13:00:00,41.2,41.28,41.16,41.27,331200.0,30.6263,30.6858,30.5966,30.6784,331200.0
2012-05-09 13:30:00,41.27,41.37,41.26,41.31,330300.0,30.6784,30.7527,30.6709,30.7081,330300.0
2012-05-09 14:00:00,41.32,41.39,41.27,41.39,336800.0,30.7155,30.7676,30.6784,30.7676,336800.0
2012-05-09 14:30:00,41.39,41.49,41.33,41.35,378700.0,30.7676,30.8419,30.723,30.7378,378700.0
2012-05-09 15:00:00,41.35,41.36,41.24,41.31,439200.0,30.7378,30.7453,30.6561,30.7081,439200.0
2012-05-09 15:30:00,41.32,41.41,41.29,41.31,1233600.0,30.7155,30.7824,30.6932,30.7081,1233600.0
2012-05-10 09:30:00,41.42,41.6,41.36,41.54,438800.0,30.7899,30.9237,30.7453,30.8791,438800.0
2012-05-10 10:00:00,41.55,41.66,41.52,41.61,767800.0,30.8865,30.9683,30.8642,30.9311,767800.0
2012-05-10 10:30:00,41.62,41.66,41.57,41.6,613500.0,30.9385,30.9683,30.9014,30.9237,613500.0
2012-05-10 11:00:00,41.6,41.69,41.6,41.66,336600.0,30.9237,30.9906,30.9237,30.9683,336600.0
2012-05-10 11:30:00,41.66,41.73,41.64,41.65,533600.0,30.9683,31.0203,30.9534,30.9608,533600.0
2012-05-10 12:00:00,41.65,41.75,41.63,41.71,257100.0,30.9608,31.0352,30.946,31.0054,257100.0
2012-05-10 12:30:00,41.7,41.78,41.69,41.77,162800.0,30.998,31.0575,30.9906,31.05,162800.0
2012-05-10 13:00:00,41.77,41.8,41.72,41.74,206800.0,31.05,31.0724,31.0129,31.0277,206800.0
2012-05-10 13:30:00,41.74,41.77,41.69,41.7,183700.0,31.0277,31.05,30.9906,30.998,183700.0
2012-05-10 14:00:00,41.69,41.76,41.69,41.75,169700.0,30.9906,31.0426,30.9906,31.0352,169700.0
2012-05-10 14:30:00,41.75,41.79,41.73,41.76,202000.0,31.0352,31.0649,31.0203,31.0426,202000.0
2012-05-10 15:00:00,41.77,41.82,41.76,41.81,328100.0,31.05,31.0872,31.0426,31.0798,328100.0
2012-05-10 15:30:00,41.8,41.82,41.71,41.74,1249700.0,31.0724,31.0872,31.0054,31.0277,1249700.0
2012-05-11 09:30:00,41.17,41.23,41.02,41.22,469900.0,30.9675,31.0126,30.8547,31.0051,469900.0
2012-05-11 10:00:00,41.21,41.3,41.16,41.27,393900.0,30.9976,31.0653,30.96,31.0427,393900.0
2012-05-11 10:30:00,41.28,41.31,41.23,41.27,309600.0,31.0502,31.0728,31.0126,31.0427,309600.0
2012-05-11 11:00:00,41.28,41.41,41.24,41.37,318000.0,31.0502,31.148,31.0201,31.1179,318000.0
2012-05-11 11:30:00,41.38,41.43,41.3,41.41,244500.0,31.1254,31.1631,31.0653,31.148,244500.0
2012-05-11 12:00:00,41.4,41.44,41.33,41.34,183800.0,31.1405,31.1706,31.0878,31.0954,183800.0
2012-05-11 12:30:00,41.34,41.35,41.29,41.29,198800.0,31.0954,31.1029,31.0577,31.0577,198800.0
2012-05-11 13:00:00,41.3,41.36,41.28,41.35,285100.0,31.0653,31.1104,31.0502,31.1029,285100.0
2012-05-11 13:30:00,41.36,41.48,41.33,41.47,385700.0,31.1104,31.2007,31.0878,31.1931,385700.0
2012-05-11 14:00:00,41.46,41.5,41.39,41.44,388000.0,31.1856,31.2157,31.133,31.1706,388000.0
2012-05-11 14:30:00,41.44,41.45,41.38,41.4,250900.0,31.1706,31.1781,31.1254,31.1405,250900.0
2012-05-11 15:00:00,41.41,41.42,41.31,41.34,257700.0,31.148,31.1555,31.0728,31.0954,257700.0
2012-05-11 15:30:00,41.34,41.36,41.24,41.26,748400.0,31.0954,31.1104,31.0201,31.0352,748400.0
2012-05-14 09:30:00,41.05,41.12,40.87,40.87,398300.0,30.8772,30.9299,30.7418,30.7418,398300.0
2012-05-14 10:00:00,40.88,40.94,40.8,40.81,431400.0,30.7494,30.7945,30.6892,30.6967,431400.0
2012-05-14 10:30:00,40.81,40.94,40.79,40.9,425200.0,30.6967,30.7945,30.6817,30.7644,425200.0
2012-05-14 11:00:00,40.89,41.2,40.89,41.14,484800.0,30.7569,30.9901,30.7569,30.9449,484800.0
2012-05-14 11:30:00,41.15,41.16,40.99,41.07,323400.0,30.9524,30.96,30.8321,30.8923,323400.0
2012-05-14 12:00:00,41.07,41.17,41.07,41.08,188300.0,30.8923,30.9675,30.8923,30.8998,188300.0
2012-05-14 12:30:00,41.08,41.23,41.08,41.15,329900.0,30.8998,31.0126,30.8998,30.9524,329900.0
2012-05-14 13:00:00,41.15,41.22,41.14,41.16,248100.0,30.9524,31.0051,30.9449,30.96,248100.0
2012-05-14 13:30:00,41.15,41.26,41.14,41.2,232900.0,30.9524,31.0352,30.9449,30.9901,232900.0
2012-05-14 14:00:00,41.2,41.23,41.11,41.11,250500.0,30.9901,31.0126,30.9224,30.9224,250500.0
2012-05-14 14:30:00,41.12,41.12,41.02,41.04,294000.0,30.9299,30.9299,30.8547,30.8697,294000.0
2012-05-14 15:00:00,41.05,41.06,40.95,40.96,629000.0,30.8772,30.8847,30.802,30.8095,629000.0
2012-05-14 15:30:00,40.95,40.99,40.92,40.93,1016600.0,30.802,30.8321,30.7794,30.787,1016600.0
2012-05-15 09:30:00,40.86,40.94,40.73,40.77,445700.0,30.7343,30.7945,30.6365,30.6666,445700.0
2012-05-15 10:00:00,40.77,40.79,40.73,40.75,409000.0,30.6666,30.6817,30.6365,30.6516,409000.0
2012-05-15 10:30:00,40.76,40.76,40.68,40.75,378100.0,30.6591,30.6591,30.5989,30.6516,378100.0
2012-05-15 11:00:00,40.75,40.75,40.55,40.56,425900.0,30.6516,30.6516,30.5011,30.5087,425900.0
2012-05-15 11:30:00,40.56,40.75,40.56,40.72,518400.0,30.5087,30.6516,30.5087,30.629,518400.0
2012-05-15 12:00:00,40.73,40.75,40.7,40.7,283700.0,30.6365,30.6516,30.614,30.614,283700.0
2012-05-15 12:30:00,40.71,40.73,40.64,40.67,255300.0,30.6215,30.6365,30.5688,30.5914,255300.0
2012-05-15 13:00:00,40.66,40.68,40.58,40.6,302800.0,30.5839,30.5989,30.5237,30.5387,302800.0
2012-05-15 13:30:00,40.59,40.6,40.51,40.56,305400.0,30.5312,30.5387,30.471,30.5087,305400.0
2012-05-15 14:00:00,40.55,40.69,40.55,40.65,353900.0,30.5011,30.6064,30.5011,30.5763,353900.0
2012-05-15 14:30:00,40.65,40.67,40.59,40.62,277000.0,30.5763,30.5914,30.5312,30.5538,277000.0
2012-05-15 15:00:00,40.62,40.62,40.46,40.5,535100.0,30.5538,30.5538,30.4334,30.4635,535100.0
2012-05-15 15:30:00,40.49,40.64,40.49,40.59,770700.0,30.456,30.5688,30.456,30.5312,770700.0
2012-05-16 09:30:00,40.65,40.79,40.59,40.78,245500.0,30.5763,30.6817,30.5312,30.6741,245500.0
2012-05-16 10:00:00,40.77,40.82,40.72,40.73,257100.0,30.6666,30.7042,30.629,30.6365,257100.0
2012-05-16 10:30:00,40.74,40.8,40.64,40.66,202000.0,30.644,30.6892,30.5688,30.5839,202000.0
2012-05-16 11:00:00,40.66,40.7,40.54,40.6,252600.0,30.5839,30.614,30.4936,30.5387,252600.0
2012-05-16 11:30:00,40.6,40.77,40.57,40.75,188900.0,30.5387,30.6666,30.5162,30.6516,188900.0
2012-05-16 12:00:00,40.76,40.79,40.68,40.72,230800.0,30.6591,30.6817,30.5989,30.629,230800.0
2012-05-16 12:30:00,40.73,40.78,40.72,40.74,164800.0,30.6365,30.6741,30.629,30.644,164800.0
2012-05-16 13:00:00,40.74,40.76,40.7,40.74,228100.0,30.644,30.6591,30.614,30.644,228100.0
2012-05-16 13:30:00,40.75,40.81,40.73,40.8,279000.0,30.6516,30.6967,30.6365,30.6892,279000.0
2012-05-16 14:00:00,40.81,40.84,40.7,40.72,280200.0,30.6967,30.7193,30.614,30.629,280200.0
2012-05-16 14:30:00,40.73,40.84,40.68,40.8,258900.0,30.6365,30.7193,30.5989,30.6892,258900.0
2012-05-16 15:00:00,40.8,40.82,40.75,40.79,351900.0,30.6892,30.7042,30.6516,30.6817,351900.0
2012-05-16 15:30:00,40.79,40.85,40.72,40.74,701200.0,30.6817,30.7268,30.629,30.644,701200.0
2012-05-17 09:30:00,40.73,40.88,40.61,40.87,380200.0,30.6365,30.7494,30.5463,30.7418,380200.0
2012-05-17 10:00:00,40.87,40.89,40.67,40.82,291200.0,30.7418,30.7569,30.5914,30.7042,291200.0
2012-05-17 10:30:00,40.82,40.91,40.77,40.85,328200.0,30.7042,30.7719,30.6666,30.7268,328200.0
2012-05-17 11:00:00,40.85,40.91,40.72,40.73,204300.0,30.7268,30.7719,30.629,30.6365,204300.0
2012-05-17 11:30:00,40.72,40.81,40.72,40.81,222100.0,30.629,30.6967,30.629,30.6967,222100.0
2012-05-17 12:00:00,40.8,40.91,40.76,40.86,415900.0,30.6892,30.7719,30.6591,30.7343,415900.0
2012-05-17 12:30:00,40.85,40.93,40.83,40.9,311600.0,30.7268,30.787,30.7117,30.7644,311600.0
2012-05-17 13:00:00,40.9,40.93,40.87,40.92,199800.0,30.7644,30.787,30.7418,30.7794,199800.0
2012-05-17 13:30:00,40.92,40.94,40.81,40.9,359700.0,30.7794,30.7945,30.6967,30.7644,359700.0
2012-05-17 14:00:00,40.9,40.92,40.85,40.86,339900.0,30.7644,30.7794,30.7268,30.7343,339900.0
2012-05-17 14:30:00,40.86,40.88,40.8,40.81,233100.0,30.7343,30.7494,30.6892,30.6967,233100.0
2012-05-17 15:00:00,40.81,40.85,40.8,40.81,402900.0,30.6967,30.7268,30.6892,30.6967,402900.0
2012-05-17 15:30:00,40.81,40.81,40.54,40.54,1520800.0,30.6967,30.6967,30.4936,30.4936,1520800.0
2012-05-18 09:30:00,40.61,40.83,40.56,40.78,1597500.0,30.5463,30.7117,30.5087,30.6741,1597500.0
2012-05-18 10:00:00,40.78,40.81,40.62,40.69,475200.0,30.6741,30.6967,30.5538,30.6064,475200.0
2012-05-18 10:30:00,40.69,40.7,40.58,40.6,313700.0,30.6064,30.614,30.5237,30.5387,313700.0
2012-05-18 11:00:00,40.6,40.67,40.55,40.62,369000.0,30.5387,30.5914,30.5011,30.5538,369000.0
2012-05-18 11:30:00,40.61,40.63,40.43,40.43,636700.0,30.5463,30.5613,30.4109,30.4109,636700.0
2012-05-18 12:00:00,40.43,40.57,40.42,40.54,428100.0,30.4109,30.5162,30.4033,30.4936,428100.0
2012-05-18 12:30:00,40.54,40.56,40.44,40.48,243300.0,30.4936,30.5087,30.4184,30.4485,243300.0
2012-05-18 13:00:00,40.48,40.48,40.4,40.43,254400.0,30.4485,30.4485,30.3883,30.4109,254400.0
2012-05-18 13:30:00,40.43,40.46,40.37,40.45,335300.0,30.4109,30.4334,30.3657,30.4259,335300.0
2012-05-18 14:00:00,40.45,40.52,40.41,40.52,603500.0,30.4259,30.4786,30.3958,30.4786,603500.0
2012-05-18 14:30:00,40.51,40.52,40.34,40.5,385800.0,30.471,30.4786,30.3432,30.4635,385800.0
2012-05-18 15:00:00,40.49,40.54,40.4,40.45,761100.0,30.456,30.4936,30.3883,30.4259,761100.0
2012-05-18 15:30:00,40.45,40.45,40.34,40.43,1111800.0,30.4259,30.4259,30.3432,30.4109,1111800.0
2012-05-21 09:30:00,40.47,40.67,40.47,40.58,266000.0,30.441,30.5914,30.441,30.5237,266000.0
2012-05-21 10:00:00,40.58,40.63,40.52,40.54,305500.0,30.5237,30.5613,30.4786,30.4936,305500.0
2012-05-21 10:30:00,40.53,40.63,40.51,40.51,475700.0,30.4861,30.5613,30.471,30.471,475700.0
2012-05-21 11:00:00,40.51,40.52,40.36,40.44,290100.0,30.471,30.4786,30.3582,30.4184,290100.0
2012-05-21 11:30:00,40.45,40.49,40.42,40.47,172200.0,30.4259,30.456,30.4033,30.441,172200.0
2012-05-21 12:00:00,40.47,40.51,40.42,40.5,200700.0,30.441,30.471,30.4033,30.4635,200700.0
2012-05-21 12:30:00,40.5,40.51,40.45,40.46,137500.0,30.4635,30.471,30.4259,30.4334,137500.0
2012-05-21 13:00:00,40.46,40.56,40.45,40.49,225100.0,30.4334,30.5087,30.4259,30.456,225100.0
2012-05-21 13:30:00,40.49,40.59,40.48,40.56,255100.0,30.456,30.5312,30.4485,30.5087,255100.0
2012-05-21 14:00:00,40.56,40.6,40.52,40.53,368000.0,30.5087,30.5387,30.4786,30.4861,368000.0
2012-05-21 14:30:00,40.54,40.6,40.49,40.59,361300.0,30.4936,30.5387,30.456,30.5312,361300.0
2012-05-21 15:00:00,40.59,40.7,40.57,40.65,604400.0,30.5312,30.614,30.5162,30.5763,604400.0
2012-05-21 15:30:00,40.65,40.66,40.58,40.63,798000.0,30.5763,30.5839,30.5237,30.5613,798000.0
2012-05-22 09:30:00,40.66,40.8,40.51,40.62,342500.0,30.5839,30.6892,30.471,30.5538,342500.0
2012-05-22 10:00:00,40.61,40.82,40.61,40.8,315700.0,30.5463,30.7042,30.5463,30.6892,315700.0
2012-05-22 10:30:00,40.8,40.94,40.78,40.93,433200.0,30.6892,30.7945,30.6741,30.787,433200.0
2012-05-22 11:00:00,40.93,40.98,40.9,40.94,621100.0,30.787,30.8246,30.7644,30.7945,621100.0
2012-05-22 11:30:00,40.94,41.01,40.94,41.0,478200.0,30.7945,30.8471,30.7945,30.8396,478200.0
2012-05-22 12:00:00,40.99,41.02,40.96,41.01,876700.0,30.8321,30.8547,30.8095,30.8471,876700.0
2012-05-22 12:30:00,41.01,41.04,40.99,41.03,268100.0,30.8471,30.8697,30.8321,30.8622,268100.0
2012-05-22 13:00:00,41.02,41.08,41.02,41.04,567400.0,30.8547,30.8998,30.8547,30.8697,567400.0
2012-05-22 13:30:00,41.04,41.08,41.01,41.04,526700.0,30.8697,30.8998,30.8471,30.8697,526700.0
2012-05-22 14:00:00,41.04,41.16,41.04,41.11,753700.0,30.8697,30.96,30.8697,30.9224,753700.0
2012-05-22 14:30:00,41.11,41.11,41.01,41.01,500100.0,30.9224,30.9224,30.8471,30.8471,500100.0
2012-05-22 15:00:00,41.02,41.02,40.96,40.96,1054100.0,30.8547,30.8547,30.8095,30.8095,1054100.0
2012-05-22 15:30:00,40.96,41.02,40.87,41.0,1828600.0,30.8095,30.8547,30.7418,30.8396,1828600.0
2012-05-23 09:30:00,40.92,41.0,40.69,40.75,402300.0,30.7794,30.8396,30.6064,30.6516,402300.0
2012-05-23 10:00:00,40.75,40.81,40.59,40.6,1422000.0,30.6516,30.6967,30.5312,30.5387,1422000.0
2012-05-23 10:30:00,40.6,40.61,40.44,40.5,593800.0,30.5387,30.5463,30.4184,30.4635,593800.0
2012-05-23 11:00:00,40.5,40.59,40.42,40.44,340500.0,30.4635,30.5312,30.4033,30.4184,340500.0
2012-05-23 11:30:00,40.44,40.5,40.39,40.43,454900.0,30.4184,30.4635,30.3808,30.4109,454900.0
2012-05-23 12:00:00,40.42,40.45,40.36,40.38,301400.0,30.4033,30.4259,30.3582,30.3733,301400.0
2012-05-23 12:30:00,40.38,40.56,40.36,40.54,270400.0,30.3733,30.5087,30.3582,30.4936,270400.0
2012-05-23 13:00:00,40.53,40.58,40.49,40.58,267700.0,30.4861,30.5237,30.456,30.5237,267700.0
2012-05-23 13:30:00,40.58,40.66,40.54,40.6,458100.0,30.5237,30.5839,30.4936,30.5387,458100.0
2012-05-23 14:00:00,40.6,40.6,40.49,40.51,487800.0,30.5387,30.5387,30.456,30.471,487800.0
2012-05-23 14:30:00,40.51,40.63,40.5,40.58,393200.0,30.471,30.5613,30.4635,30.5237,393200.0
2012-05-23 15:00:00,40.59,40.63,40.51,40.56,485800.0,30.5312,30.5613,30.471,30.5087,485800.0
2012-05-23 15:30:00,40.55,40.69,40.55,40.66,1073700.0,30.5011,30.6064,30.5011,30.5839,1073700.0
2012-05-24 09:30:00,40.71,40.91,40.64,40.79,452300.0,30.6215,30.7719,30.5688,30.6817,452300.0
2012-05-24 10:00:00,40.79,40.96,40.79,40.93,251300.0,30.6817,30.8095,30.6817,30.787,251300.0
2012-05-24 10:30:00,40.93,41.05,40.9,40.99,333000.0,30.787,30.8772,30.7644,30.8321,333000.0
2012-05-24 11:00:00,41.0,41.07,40.98,41.04,261700.0,30.8396,30.8923,30.8246,30.8697,261700.0
2012-05-24 11:30:00,41.04,41.05,40.94,40.95,195000.0,30.8697,30.8772,30.7945,30.802,195000.0
2012-05-24 12:00:00,40.96,40.97,40.86,40.94,316100.0,30.8095,30.817,30.7343,30.7945,316100.0
2012-05-24 12:30:00,40.93,41.01,40.92,40.99,246800.0,30.787,30.8471,30.7794,30.8321,246800.0
2012-05-24 13:00:00,40.98,41.06,40.96,41.01,208600.0,30.8246,30.8847,30.8095,30.8471,208600.0
2012-05-24 13:30:00,41.0,41.04,40.94,40.94,162500.0,30.8396,30.8697,30.7945,30.7945,162500.0
2012-05-24 14:00:00,40.93,41.03,40.92,41.0,662500.0,30.787,30.8622,30.7794,30.8396,662500.0
2012-05-24 14:30:00,41.0,41.04,40.97,41.02,380700.0,30.8396,30.8697,30.817,30.8547,380700.0
2012-05-24 15:00:00,41.02,41.11,40.99,41.07,551500.0,30.8547,30.9224,30.8321,30.8923,551500.0
2012-05-24 15:30:00,41.07,41.16,41.02,41.16,1304700.0,30.8923,30.96,30.8547,30.96,1304700.0
2012-05-25 09:30:00,41.11,41.42,41.08,41.38,283100.0,30.9224,31.1555,30.8998,31.1254,283100.0
2012-05-25 10:00:00,41.39,41.47,41.3,41.44,376300.0,31.133,31.1931,31.0653,31.1706,376300.0
2012-05-25 10:30:00,41.43,41.5,41.32,41.39,198000.0,31.1631,31.2157,31.0803,31.133,198000.0
2012-05-25 11:00:00,41.39,41.49,41.38,41.41,229800.0,31.133,31.2082,31.1254,31.148,229800.0
2012-05-25 11:30:00,41.41,41.45,41.36,41.44,284900.0,31.148,31.1781,31.1104,31.1706,284900.0
2012-05-25 12:00:00,41.43,41.44,41.35,41.36,210100.0,31.1631,31.1706,31.1029,31.1104,210100.0
2012-05-25 12:30:00,41.36,41.41,41.35,41.38,185600.0,31.1104,31.148,31.1029,31.1254,185600.0
2012-05-25 13:00:00,41.37,41.38,41.34,41.36,148300.0,31.1179,31.1254,31.0954,31.1104,148300.0
2012-05-25 13:30:00,41.37,41.37,41.26,41.3,428300.0,31.1179,31.1179,31.0352,31.0653,428300.0
2012-05-25 14:00:00,41.3,41.31,41.18,41.24,196500.0,31.0653,31.0728,30.975,31.0201,196500.0
2012-05-25 14:30:00,41.24,41.26,41.16,41.21,183900.0,31.0201,31.0352,30.96,30.9976,183900.0
2012-05-25 15:00:00,41.22,41.22,41.0,41.07,463800.0,31.0051,31.0051,30.8396,30.8923,463800.0
2012-05-25 15:30:00,41.07,41.16,41.07,41.12,595000.0,30.8923,30.96,30.8923,30.9299,595000.0
2012-05-29 09:30:00,41.21,41.48,41.21,41.46,350800.0,30.9976,31.2007,30.9976,31.1856,350800.0
2012-05-29 10:00:00,41.45,41.53,41.39,41.41,272700.0,31.1781,31.2383,31.133,31.148,272700.0
2012-05-29 10:30:00,41.42,41.5,41.37,41.48,377100.0,31.1555,31.2157,31.1179,31.2007,377100.0
2012-05-29 11:00:00,41.49,41.54,41.46,41.51,247200.0,31.2082,31.2458,31.1856,31.2232,247200.0
2012-05-29 11:30:00,41.51,41.55,41.25,41.32,399300.0,31.2232,31.2533,31.0277,31.0803,399300.0
2012-05-29 12:00:00,41.31,41.35,41.24,41.28,197300.0,31.0728,31.1029,31.0201,31.0502,197300.0
2012-05-29 12:30:00,41.27,41.33,41.22,41.28,173300.0,31.0427,31.0878,31.0051,31.0502,173300.0
2012-05-29 13:00:00,41.28,41.35,41.25,41.26,181600.0,31.0502,31.1029,31.0277,31.0352,181600.0
2012-05-29 13:30:00,41.26,41.33,41.25,41.26,197600.0,31.0352,31.0878,31.0277,31.0352,197600.0
2012-05-29 14:00:00,41.26,41.34,41.25,41.32,204400.0,31.0352,31.0954,31.0277,31.0803,204400.0
2012-05-29 14:30:00,41.33,41.35,41.27,41.3,248300.0,31.0878,31.1029,31.0427,31.0653,248300.0
2012-05-29 15:00:00,41.3,41.32,41.25,41.27,223700.0,31.0653,31.0803,31.0277,31.0427,223700.0
2012-05-29 15:30:00,41.27,41.34,41.23,41.31,765400.0,31.0427,31.0954,31.0126,31.0728,765400.0
2012-05-30 09:30:00,41.2,41.45,41.15,41.38,280300.0,30.9901,31.1781,30.9524,31.1254,280300.0
2012-05-30 10:00:00,41.37,41.39,41.25,41.36,288700.0,31.1179,31.133,31.0277,31.1104,288700.0
2012-05-30 10:30:00,41.36,41.41,41.28,41.3,234300.0,31.1104,31.148,31.0502,31.0653,234300.0
2012-05-30 11:00:00,41.3,41.31,41.22,41.25,231300.0,31.0653,31.0728,31.0051,31.0277,231300.0
2012-05-30 11:30:00,41.26,41.28,41.12,41.12,306400.0,31.0352,31.0502,30.9299,30.9299,306400.0
2012-05-30 12:00:00,41.12,41.13,41.04,41.07,241400.0,30.9299,30.9374,30.8697,30.8923,241400.0
2012-05-30 12:30:00,41.06,41.1,41.0,41.1,339500.0,30.8847,30.9148,30.8396,30.9148,339500.0
2012-05-30 13:00:00,41.1,41.12,41.08,41.11,302400.0,30.9148,30.9299,30.8998,30.9224,302400.0
2012-05-30 13:30:00,41.1,41.15,41.08,41.14,225000.0,30.9148,30.9524,30.8998,30.9449,225000.0
2012-05-30 14:00:00,41.14,41.16,41.07,41.1,282000.0,30.9449,30.96,30.8923,30.9148,282000.0
2012-05-30 14:30:00,41.1,41.1,41.02,41.02,246200.0,30.9148,30.9148,30.8547,30.8547,246200.0
2012-05-30 15:00:00,41.03,41.09,40.96,41.07,399800.0,30.8622,30.9073,30.8095,30.8923,399800.0
2012-05-30 15:30:00,41.07,41.08,41.0,41.0,693400.0,30.8923,30.8998,30.8396,30.8396,693400.0
2012-05-31 09:30:00,41.08,41.18,41.03,41.1,382500.0,30.8998,30.975,30.8622,30.9148,382500.0
2012-05-31 10:00:00,41.09,41.15,40.98,41.03,509600.0,30.9073,30.9524,30.8246,30.8622,509600.0
2012-05-31 10:30:00,41.03,41.04,40.82,40.83,307900.0,30.8622,30.8697,30.7042,30.7117,307900.0
2012-05-31 11:00:00,40.83,40.91,40.78,40.9,324100.0,30.7117,30.7719,30.6741,30.7644,324100.0
2012-05-31 11:30:00,40.89,41.0,40.85,40.9,314800.0,30.7569,30.8396,30.7268,30.7644,314800.0
2012-05-31 12:00:00,40.9,41.05,40.86,41.02,259300.0,30.7644,30.8772,30.7343,30.8547,259300.0
2012-05-31 12:30:00,41.01,41.02,40.96,40.97,134800.0,30.8471,30.8547,30.8095,30.817,134800.0
2012-05-31 13:00:00,40.97,41.07,40.96,41.0,244700.0,30.817,30.8923,30.8095,30.8396,244700.0
2012-05-31 13:30:00,40.98,41.05,40.87,40.91,153800.0,30.8246,30.8772,30.7418,30.7719,153800.0
2012-05-31 14:00:00,40.91,41.02,40.9,41.0,174400.0,30.7719,30.8547,30.7644,30.8396,174400.0
2012-05-31 14:30:00,41.0,41.07,40.97,41.06,441700.0,30.8396,30.8923,30.817,30.8847,441700.0
2012-05-31 15:00:00,41.06,41.14,41.0,41.12,523500.0,30.8847,30.9449,30.8396,30.9299,523500.0
2012-05-31 15:30:00,41.11,41.26,40.93,40.95,1412200.0,30.9224,31.0352,30.787,30.802,1412200.0
2012-06-01 09:30:00,40.67,40.73,40.4,40.48,591600.0,30.5914,30.6365,30.3883,30.4485,591600.0
2012-06-01 10:00:00,40.47,40.53,40.22,40.26,815400.0,30.441,30.4861,30.2529,30.283,815400.0
2012-06-01 10:30:00,40.26,40.3,40.2,40.21,327600.0,30.283,30.3131,30.2379,30.2454,327600.0
2012-06-01 11:00:00,40.22,40.3,40.18,40.22,377500.0,30.2529,30.3131,30.2228,30.2529,377500.0
2012-06-01 11:30:00,40.21,40.46,40.2,40.46,290600.0,30.2454,30.4334,30.2379,30.4334,290600.0
2012-06-01 12:00:00,40.46,40.46,40.27,40.27,321100.0,30.4334,30.4334,30.2905,30.2905,321100.0
2012-06-01 12:30:00,40.27,40.29,40.23,40.24,221700.0,30.2905,30.3056,30.2604,30.268,221700.0
2012-06-01 13:00:00,40.25,40.33,40.21,40.21,262700.0,30.2755,30.3357,30.2454,30.2454,262700.0
2012-06-01 13:30:00,40.22,40.26,40.12,40.24,291200.0,30.2529,30.283,30.1777,30.268,291200.0
2012-06-01 14:00:00,40.24,40.3,40.15,40.23,259200.0,30.268,30.3131,30.2003,30.2604,259200.0
2012-06-01 14:30:00,40.23,40.35,40.15,40.15,346700.0,30.2604,30.3507,30.2003,30.2003,346700.0
2012-06-01 15:00:00,40.16,40.25,40.14,40.21,506400.0,30.2078,30.2755,30.1927,30.2454,506400.0
2012-06-01 15:30:00,40.21,40.27,40.15,40.16,1279300.0,30.2454,30.2905,30.2003,30.2078,1279300.0
2012-06-04 09:30:00,40.11,40.33,40.05,40.07,443300.0,30.1702,30.3357,30.125,30.1401,443300.0
2012-06-04 10:00:00,40.08,40.14,40.02,40.13,532900.0,30.1476,30.1927,30.1025,30.1852,532900.0
2012-06-04 10:30:00,40.12,40.16,40.04,40.11,337600.0,30.1777,30.2078,30.1175,30.1702,337600.0
2012-06-04 11:00:00,40.11,40.15,40.01,40.01,267400.0,30.1702,30.2003,30.095,30.095,267400.0
2012-06-04 11:30:00,40.02,40.07,40.0,40.02,391300.0,30.1025,30.1401,30.0874,30.1025,391300.0
2012-06-04 12:00:00,40.02,40.05,39.95,39.97,341600.0,30.1025,30.125,30.0498,30.0649,341600.0
2012-06-04 12:30:00,39.96,40.0,39.93,39.96,548400.0,30.0573,30.0874,30.0348,30.0573,548400.0
2012-06-04 13:00:00,39.97,40.01,39.94,39.98,725000.0,30.0649,30.095,30.0423,30.0724,725000.0
2012-06-04 13:30:00,39.98,40.02,39.97,40.01,330300.0,30.0724,30.1025,30.0649,30.095,330300.0
2012-06-04 14:00:00,40.01,40.01,39.97,40.01,425200.0,30.095,30.095,30.0649,30.095,425200.0
2012-06-04 14:30:00,40.01,40.13,40.0,40.05,359200.0,30.095,30.1852,30.0874,30.125,359200.0
2012-06-04 15:00:00,40.05,40.13,40.04,40.12,241900.0,30.125,30.1852,30.1175,30.1777,241900.0
2012-06-04 15:30:00,40.11,40.18,40.03,40.15,1085300.0,30.1702,30.2228,30.11,30.2003,1085300.0
2012-06-05 09:30:00,40.15,40.2,40.04,40.14,506500.0,30.2003,30.2379,30.1175,30.1927,506500.0
2012-06-05 10:00:00,40.14,40.26,40.14,40.24,406500.0,30.1927,30.283,30.1927,30.268,406500.0
2012-06-05 10:30:00,40.23,40.43,40.21,40.34,414100.0,30.2604,30.4109,30.2454,30.3432,414100.0
2012-06-05 11:00:00,40.34,40.39,40.33,40.35,438700.0,30.3432,30.3808,30.3357,30.3507,438700.0
2012-06-05 11:30:00,40.35,40.39,40.25,40.26,234100.0,30.3507,30.3808,30.2755,30.283,234100.0
2012-06-05 12:00:00,40.26,40.37,40.26,40.36,388700.0,30.283,30.3657,30.283,30.3582,388700.0
2012-06-05 12:30:00,40.36,40.42,40.34,40.42,188400.0,30.3582,30.4033,30.3432,30.4033,188400.0
2012-06-05 13:00:00,40.41,40.43,40.35,40.41,289300.0,30.3958,30.4109,30.3507,30.3958,289300.0
2012-06-05 13:30:00,40.41,40.57,40.41,40.45,220600.0,30.3958,30.5162,30.3958,30.4259,220600.0
2012-06-05 14:00:00,40.45,40.63,40.43,40.62,197400.0,30.4259,30.5613,30.4109,30.5538,197400.0
2012-06-05 14:30:00,40.61,40.62,40.57,40.59,344900.0,30.5463,30.5538,30.5162,30.5312,344900.0
2012-06-05 15:00:00,40.6,40.65,40.52,40.59,349400.0,30.5387,30.5763,30.4786,30.5312,349400.0
2012-06-05 15:30:00,40.59,40.68,40.58,40.62,810400.0,30.5312,30.5989,30.5237,30.5538,810400.0
2012-06-06 09:30:00,40.79,40.85,40.59,40.82,271100.0,30.6817,30.7268,30.5312,30.7042,271100.0
2012-06-06 10:00:00,40.82,40.85,40.65,40.65,256800.0,30.7042,30.7268,30.5763,30.5763,256800.0
2012-06-06 10:30:00,40.66,40.73,40.65,40.72,257300.0,30.5839,30.6365,30.5763,30.629,257300.0
2012-06-06 11:00:00,40.73,40.77,40.68,40.76,225700.0,30.6365,30.6666,30.5989,30.6591,225700.0
2012-06-06 11:30:00,40.77,40.79,40.72,40.75,197400.0,30.6666,30.6817,30.629,30.6516,197400.0
2012-06-06 12:00:00,40.74,40.77,40.72,40.75,267300.0,30.644,30.6666,30.629,30.6516,267300.0
2012-06-06 12:30:00,40.75,40.79,40.73,40.79,249200.0,30.6516,30.6817,30.6365,30.6817,249200.0
2012-06-06 13:00:00,40.79,40.92,40.78,40.89,218400.0,30.6817,30.7794,30.6741,30.7569,218400.0
2012-06-06 13:30:00,40.89,40.92,40.83,40.9,363400.0,30.7569,30.7794,30.7117,30.7644,363400.0
2012-06-06 14:00:00,40.91,40.97,40.87,40.89,329300.0,30.7719,30.817,30.7418,30.7569,329300.0
2012-06-06 14:30:00,40.89,40.93,40.86,40.87,227500.0,30.7569,30.787,30.7343,30.7418,227500.0
2012-06-06 15:00:00,40.87,40.9,40.8,40.81,324100.0,30.7418,30.7644,30.6892,30.6967,324100.0
2012-06-06 15:30:00,40.81,41.01,40.78,41.01,942000.0,30.6967,30.8471,30.6741,30.8471,942000.0
2012-06-07 09:30:00,41.2,41.34,41.12,41.25,613200.0,30.9901,31.0954,30.9299,31.0277,613200.0
2012-06-07 10:00:00,41.24,41.41,41.24,41.4,412300.0,31.0201,31.148,31.0201,31.1405,412300.0
2012-06-07 10:30:00,41.4,41.45,41.31,41.43,367000.0,31.1405,31.1781,31.0728,31.1631,367000.0
2012-06-07 11:00:00,41.43,41.46,41.34,41.36,241300.0,31.1631,31.1856,31.0954,31.1104,241300.0
2012-06-07 11:30:00,41.37,41.43,41.31,41.4,292100.0,31.1179,31.1631,31.0728,31.1405,292100.0
2012-06-07 12:00:00,41.39,41.45,41.34,41.38,301500.0,31.133,31.1781,31.0954,31.1254,301500.0
2012-06-07 12:30:00,41.38,41.42,41.29,41.35,482000.0,31.1254,31.1555,31.0577,31.1029,482000.0
2012-06-07 13:00:00,41.35,41.47,41.35,41.46,298000.0,31.1029,31.1931,31.1029,31.1856,298000.0
2012-06-07 13:30:00,41.46,41.5,41.3,41.31,1030000.0,31.1856,31.2157,31.0653,31.0728,1030000.0
2012-06-07 14:00:00,41.32,41.37,41.3,41.37,905600.0,31.0803,31.1179,31.0653,31.1179,905600.0
2012-06-07 14:30:00,41.37,41.37,41.29,41.29,263100.0,31.1179,31.1179,31.0577,31.0577,263100.0
2012-06-07 15:00:00,41.3,41.3,41.24,41.25,474200.0,31.0653,31.0653,31.0201,31.0277,474200.0
2012-06-07 15:30:00,41.26,41.33,41.24,41.28,1042000.0,31.0352,31.0878,31.0201,31.0502,1042000.0
2012-06-08 09:30:00,41.33,41.52,41.2,41.45,604000.0,31.0878,31.2308,30.9901,31.1781,604000.0
2012-06-08 10:00:00,41.46,41.51,41.39,41.47,335000.0,31.1856,31.2232,31.133,31.1931,335000.0
2012-06-08 10:30:00,41.46,41.6,41.45,41.59,487300.0,31.1856,31.2909,31.1781,31.2834,487300.0
2012-06-08 11:00:00,41.6,41.61,41.52,41.52,378900.0,31.2909,31.2984,31.2308,31.2308,378900.0
2012-06-08 11:30:00,41.52,41.58,41.52,41.53,306600.0,31.2308,31.2759,31.2308,31.2383,306600.0
2012-06-08 12:00:00,41.54,41.59,41.54,41.57,253600.0,31.2458,31.2834,31.2458,31.2684,253600.0
2012-06-08 12:30:00,41.57,41.64,41.55,41.64,260000.0,31.2684,31.321,31.2533,31.321,260000.0
2012-06-08 13:00:00,41.64,41.74,41.64,41.72,311800.0,31.321,31.3962,31.321,31.3812,311800.0
2012-06-08 13:30:00,41.71,41.75,41.69,41.7,234100.0,31.3737,31.4038,31.3586,31.3661,234100.0
2012-06-08 14:00:00,41.7,41.75,41.69,41.73,268400.0,31.3661,31.4038,31.3586,31.3887,268400.0
2012-06-08 14:30:00,41.74,41.75,41.69,41.72,299600.0,31.3962,31.4038,31.3586,31.3812,299600.0
2012-06-08 15:00:00,41.73,41.73,41.61,41.61,363100.0,31.3887,31.3887,31.2984,31.2984,363100.0
2012-06-08 15:30:00,41.62,41.67,41.53,41.55,1821800.0,31.306,31.3436,31.2383,31.2533,1821800.0
2012-06-11 09:30:00,41.74,41.81,41.3,41.71,447200.0,31.3962,31.4489,31.0653,31.3737,447200.0
2012-06-11 10:00:00,41.71,41.83,41.7,41.75,385900.0,31.3737,31.4639,31.3661,31.4038,385900.0
2012-06-11 10:30:00,41.76,41.8,41.72,41.8,287200.0,31.4113,31.4414,31.3812,31.4414,287200.0
2012-06-11 11:00:00,41.79,41.82,41.76,41.8,294800.0,31.4338,31.4564,31.4113,31.4414,294800.0
2012-06-11 11:30:00,41.8,41.87,41.79,41.84,269000.0,31.4414,31.494,31.4338,31.4715,269000.0
2012-06-11 12:00:00,41.84,41.86,41.82,41.84,233500.0,31.4715,31.4865,31.4564,31.4715,233500.0
2012-06-11 12:30:00,41.85,41.87,41.81,41.82,230900.0,31.479,31.494,31.4489,31.4564,230900.0
2012-06-11 13:00:00,41.83,41.9,41.82,41.86,285000.0,31.4639,31.5166,31.4564,31.4865,285000.0
2012-06-11 13:30:00,41.85,41.91,41.8,41.8,256300.0,31.479,31.5241,31.4414,31.4414,256300.0
2012-06-11 14:00:00,41.81,41.81,41.72,41.76,358300.0,31.4489,31.4489,31.3812,31.4113,358300.0
2012-06-11 14:30:00,41.75,41.79,41.73,41.74,287200.0,31.4038,31.4338,31.3887,31.3962,287200.0
2012-06-11 15:00:00,41.73,41.75,41.6,41.62,593100.0,31.3887,31.4038,31.2909,31.306,593100.0
2012-06-11 15:30:00,41.63,41.7,41.47,41.5,1032300.0,31.3135,31.3661,31.1931,31.2157,1032300.0
2012-06-12 09:30:00,41.57,41.67,41.42,41.45,246900.0,31.2684,31.3436,31.1555,31.1781,246900.0
2012-06-12 10:00:00,41.45,41.48,41.31,41.42,244500.0,31.1781,31.2007,31.0728,31.1555,244500.0
2012-06-12 10:30:00,41.41,41.42,41.33,41.34,263600.0,31.148,31.1555,31.0878,31.0954,263600.0
2012-06-12 11:00:00,41.34,41.49,41.31,41.46,273600.0,31.0954,31.2082,31.0728,31.1856,273600.0
2012-06-12 11:30:00,41.45,41.55,41.44,41.48,325500.0,31.1781,31.2533,31.1706,31.2007,325500.0
2012-06-12 12:00:00,41.49,41.52,41.37,41.39,225300.0,31.2082,31.2308,31.1179,31.133,225300.0
2012-06-12 12:30:00,41.4,41.42,41.37,41.38,153800.0,31.1405,31.1555,31.1179,31.1254,153800.0
2012-06-12 13:00:00,41.37,41.54,41.37,41.47,185200.0,31.1179,31.2458,31.1179,31.1931,185200.0
2012-06-12 13:30:00,41.46,41.57,41.46,41.52,374200.0,31.1856,31.2684,31.1856,31.2308,374200.0
2012-06-12 14:00:00,41.53,41.54,41.47,41.5,249700.0,31.2383,31.2458,31.1931,31.2157,249700.0
2012-06-12 14:30:00,41.5,41.61,41.49,41.55,246000.0,31.2157,31.2984,31.2082,31.2533,246000.0
2012-06-12 15:00:00,41.56,41.6,41.52,41.6,299500.0,31.2608,31.2909,31.2308,31.2909,299500.0
2012-06-12 15:30:00,41.6,41.67,41.53,41.67,951300.0,31.2909,31.3436,31.2383,31.3436,951300.0
2012-06-13 09:30:00,41.64,41.82,41.59,41.67,361300.0,31.321,31.4564,31.2834,31.3436,361300.0
2012-06-13 10:00:00,41.67,41.74,41.61,41.66,236900.0,31.3436,31.3962,31.2984,31.3361,236900.0
2012-06-13 10:30:00,41.66,41.84,41.64,41.72,236200.0,31.3361,31.4715,31.321,31.3812,236200.0
2012-06-13 11:00:00,41.72,41.73,41.64,41.68,157900.0,31.3812,31.3887,31.321,31.3511,157900.0
2012-06-13 11:30:00,41.67,41.76,41.61,41.7,207600.0,31.3436,31.4113,31.2984,31.3661,207600.0
2012-06-13 12:00:00,41.7,41.72,41.64,41.67,188600.0,31.3661,31.3812,31.321,31.3436,188600.0
2012-06-13 12:30:00,41.67,41.83,41.66,41.72,178300.0,31.3436,31.4639,31.3361,31.3812,178300.0
2012-06-13 13:00:00,41.72,41.74,41.67,41.72,162000.0,31.3812,31.3962,31.3436,31.3812,162000.0
2012-06-13 13:30:00,41.72,41.72,41.6,41.6,221300.0,31.3812,31.3812,31.2909,31.2909,221300.0
2012-06-13 14:00:00,41.6,41.65,41.59,41.65,131500.0,31.2909,31.3285,31.2834,31.3285,131500.0
2012-06-13 14:30:00,41.65,41.67,41.57,41.58,139400.0,31.3285,31.3436,31.2684,31.2759,139400.0
2012-06-13 15:00:00,41.58,41.61,41.47,41.48,249300.0,31.2759,31.2984,31.1931,31.2007,249300.0
2012-06-13 15:30:00,41.48,41.58,41.41,41.57,643300.0,31.2007,31.2759,31.148,31.2684,643300.0
2012-06-14 09:30:00,41.6,41.75,41.51,41.69,383500.0,31.2909,31.4038,31.2232,31.3586,383500.0
2012-06-14 10:00:00,41.69,41.75,41.64,41.67,357800.0,31.3586,31.4038,31.321,31.3436,357800.0
2012-06-14 10:30:00,41.67,41.68,41.5,41.63,262600.0,31.3436,31.3511,31.2157,31.3135,262600.0
2012-06-14 11:00:00,41.63,41.68,41.6,41.66,341700.0,31.3135,31.3511,31.2909,31.3361,341700.0
2012-06-14 11:30:00,41.67,41.71,41.66,41.68,230800.0,31.3436,31.3737,31.3361,31.3511,230800.0
2012-06-14 12:00:00,41.68,41.69,41.64,41.66,242000.0,31.3511,31.3586,31.321,31.3361,242000.0
2012-06-14 12:30:00,41.66,41.7,41.65,41.68,214300.0,31.3361,31.3661,31.3285,31.3511,214300.0
2012-06-14 13:00:00,41.68,41.69,41.64,41.67,283900.0,31.3511,31.3586,31.321,31.3436,283900.0
2012-06-14 13:30:00,41.68,41.71,41.66,41.67,262800.0,31.3511,31.3737,31.3361,31.3436,262800.0
2012-06-14 14:00:00,41.66,41.69,41.66,41.66,217600.0,31.3361,31.3586,31.3361,31.3361,217600.0
2012-06-14 14:30:00,41.66,41.68,41.64,41.67,199500.0,31.3361,31.3511,31.321,31.3436,199500.0
2012-06-14 15:00:00,41.66,41.99,41.65,41.71,910100.0,31.3361,31.5843,31.3285,31.3737,910100.0
2012-06-14 15:30:00,41.71,41.86,41.69,41.81,868400.0,31.3737,31.4865,31.3586,31.4489,868400.0
2012-06-15 09:30:00,42.02,42.15,41.99,42.15,1512400.0,31.6068,31.7046,31.5843,31.7046,1512400.0
2012-06-15 10:00:00,42.15,42.17,41.98,42.0,479000.0,31.7046,31.7197,31.5768,31.5918,479000.0
2012-06-15 10:30:00,42.01,42.1,41.98,42.04,370600.0,31.5993,31.667,31.5768,31.6219,370600.0
2012-06-15 11:00:00,42.04,42.08,41.98,41.98,258700.0,31.6219,31.652,31.5768,31.5768,258700.0
2012-06-15 11:30:00,41.99,42.07,41.97,41.98,245900.0,31.5843,31.6445,31.5692,31.5768,245900.0
2012-06-15 12:00:00,41.97,42.03,41.97,42.02,206300.0,31.5692,31.6144,31.5692,31.6068,206300.0
2012-06-15 12:30:00,42.02,42.07,41.99,42.05,224500.0,31.6068,31.6445,31.5843,31.6294,224500.0
2012-06-15 13:00:00,42.06,42.12,42.03,42.06,163500.0,31.6369,31.6821,31.6144,31.6369,163500.0
2012-06-15 13:30:00,42.05,42.09,41.96,41.98,198000.0,31.6294,31.6595,31.5617,31.5768,198000.0
2012-06-15 14:00:00,41.98,41.99,41.94,41.97,171200.0,31.5768,31.5843,31.5467,31.5692,171200.0
2012-06-15 14:30:00,41.97,42.0,41.95,41.96,245200.0,31.5692,31.5918,31.5542,31.5617,245200.0
2012-06-15 15:00:00,41.96,42.01,41.96,41.98,251800.0,31.5617,31.5993,31.5617,31.5768,251800.0
2012-06-15 15:30:00,41.98,42.0,41.94,41.97,977900.0,31.5768,31.5918,31.5467,31.5692,977900.0
2012-06-18 09:30:00,41.78,42.03,41.78,41.93,362100.0,31.4263,31.6144,31.4263,31.5391,362100.0
2012-06-18 10:00:00,41.92,42.02,41.92,41.99,167500.0,31.5316,31.6068,31.5316,31.5843,167500.0
2012-06-18 10:30:00,41.99,42.05,41.92,41.93,288700.0,31.5843,31.6294,31.5316,31.5391,288700.0
2012-06-18 11:00:00,41.94,42.01,41.89,42.0,283900.0,31.5467,31.5993,31.5091,31.5918,283900.0
2012-06-18 11:30:00,42.0,42.01,41.9,42.0,215300.0,31.5918,31.5993,31.5166,31.5918,215300.0
2012-06-18 12:00:00,42.0,42.01,41.94,41.94,120600.0,31.5918,31.5993,31.5467,31.5467,120600.0
2012-06-18 12:30:00,41.94,41.98,41.91,41.93,160700.0,31.5467,31.5768,31.5241,31.5391,160700.0
2012-06-18 13:00:00,41.93,41.96,41.91,41.93,156500.0,31.5391,31.5617,31.5241,31.5391,156500.0
2012-06-18 13:30:00,41.94,41.97,41.92,41.96,152400.0,31.5467,31.5692,31.5316,31.5617,152400.0
2012-06-18 14:00:00,41.96,42.02,41.96,41.99,246300.0,31.5617,31.6068,31.5617,31.5843,246300.0
2012-06-18 14:30:00,41.98,42.08,41.97,42.01,259900.0,31.5768,31.652,31.5692,31.5993,259900.0
2012-06-18 15:00:00,42.01,42.04,41.95,42.04,215600.0,31.5993,31.6219,31.5542,31.6219,215600.0
2012-06-18 15:30:00,42.04,42.09,42.01,42.05,711900.0,31.6219,31.6595,31.5993,31.6294,711900.0
2012-06-19 09:30:00,42.28,42.45,42.16,42.26,480400.0,31.8024,31.9303,31.7121,31.7874,480400.0
2012-06-19 10:00:00,42.27,42.38,42.25,42.38,427000.0,31.7949,31.8776,31.7798,31.8776,427000.0
2012-06-19 10:30:00,42.38,42.46,42.3,42.46,509200.0,31.8776,31.9378,31.8175,31.9378,509200.0
2012-06-19 11:00:00,42.46,42.47,42.27,42.31,241600.0,31.9378,31.9453,31.7949,31.825,241600.0
2012-06-19 11:30:00,42.31,42.36,42.27,42.33,147900.0,31.825,31.8626,31.7949,31.84,147900.0
2012-06-19 12:00:00,42.34,42.34,42.3,42.33,177500.0,31.8475,31.8475,31.8175,31.84,177500.0
2012-06-19 12:30:00,42.34,42.34,42.31,42.33,94500.0,31.8475,31.8475,31.825,31.84,94500.0
2012-06-19 13:00:00,42.32,42.36,42.31,42.35,130000.0,31.8325,31.8626,31.825,31.8551,130000.0
2012-06-19 13:30:00,42.35,42.36,42.32,42.34,243000.0,31.8551,31.8626,31.8325,31.8475,243000.0
2012-06-19 14:00:00,42.34,42.35,42.31,42.33,211800.0,31.8475,31.8551,31.825,31.84,211800.0
2012-06-19 14:30:00,42.34,42.36,42.26,42.35,214700.0,31.8475,31.8626,31.7874,31.8551,214700.0
2012-06-19 15:00:00,42.36,42.36,42.27,42.3,255800.0,31.8626,31.8626,31.7949,31.8175,255800.0
2012-06-19 15:30:00,42.3,42.31,42.25,42.28,531400.0,31.8175,31.825,31.7798,31.8024,531400.0
2012-06-20 09:30:00,42.23,42.27,41.97,41.99,324200.0,31.7648,31.7949,31.5692,31.5843,324200.0
2012-06-20 10:00:00,41.98,42.03,41.95,41.97,207800.0,31.5768,31.6144,31.5542,31.5692,207800.0
2012-06-20 10:30:00,41.96,42.1,41.95,42.06,143500.0,31.5617,31.667,31.5542,31.6369,143500.0
2012-06-20 11:00:00,42.06,42.09,42.02,42.03,139200.0,31.6369,31.6595,31.6068,31.6144,139200.0
2012-06-20 11:30:00,42.03,42.09,42.03,42.03,112700.0,31.6144,31.6595,31.6144,31.6144,112700.0
2012-06-20 12:00:00,42.03,42.09,42.01,42.05,117700.0,31.6144,31.6595,31.5993,31.6294,117700.0
2012-06-20 12:30:00,42.07,42.12,41.9,42.09,320200.0,31.6445,31.6821,31.5166,31.6595,320200.0
2012-06-20 13:00:00,42.1,42.24,42.08,42.19,165300.0,31.667,31.7723,31.652,31.7347,165300.0
2012-06-20 13:30:00,42.19,42.22,42.12,42.18,164500.0,31.7347,31.7573,31.6821,31.7272,164500.0
2012-06-20 14:00:00,42.18,42.22,42.04,42.06,197300.0,31.7272,31.7573,31.6219,31.6369,197300.0
2012-06-20 14:30:00,42.06,42.09,41.93,41.96,220000.0,31.6369,31.6595,31.5391,31.5617,220000.0
2012-06-20 15:00:00,41.97,41.99,41.89,41.99,279200.0,31.5692,31.5843,31.5091,31.5843,279200.0
2012-06-20 15:30:00,41.99,42.06,41.96,42.05,607300.0,31.5843,31.6369,31.5617,31.6294,607300.0
2012-06-21 09:30:00,42.22,42.38,42.16,42.35,297300.0,31.7573,31.8776,31.7121,31.8551,297300.0
2012-06-21 10:00:00,42.34,42.34,42.24,42.28,265900.0,31.8475,31.8475,31.7723,31.8024,265900.0
2012-06-21 10:30:00,42.28,42.32,42.22,42.27,235200.0,31.8024,31.8325,31.7573,31.7949,235200.0
2012-06-21 11:00:00,42.26,42.27,42.11,42.19,247200.0,31.7874,31.7949,31.6745,31.7347,247200.0
2012-06-21 11:30:00,42.19,42.27,42.16,42.26,148100.0,31.7347,31.7949,31.7121,31.7874,148100.0
2012-06-21 12:00:00,42.25,42.26,42.0,42.02,173400.0,31.7798,31.7874,31.5918,31.6068,173400.0
2012-06-21 12:30:00,42.02,42.05,41.99,42.01,150000.0,31.6068,31.6294,31.5843,31.5993,150000.0
2012-06-21 13:00:00,42.0,42.04,41.98,42.02,291900.0,31.5918,31.6219,31.5768,31.6068,291900.0
2012-06-21 13:30:00,42.01,42.02,41.93,41.93,171300.0,31.5993,31.6068,31.5391,31.5391,171300.0
2012-06-21 14:00:00,41.93,41.94,41.82,41.84,239900.0,31.5391,31.5467,31.4564,31.4715,239900.0
2012-06-21 14:30:00,41.84,41.93,41.77,41.8,415400.0,31.4715,31.5391,31.4188,31.4414,415400.0
2012-06-21 15:00:00,41.8,41.83,41.74,41.82,370300.0,31.4414,31.4639,31.3962,31.4564,370300.0
2012-06-21 15:30:00,41.83,41.87,41.71,41.74,892100.0,31.4639,31.494,31.3737,31.3962,892100.0
2012-06-22 09:30:00,41.96,42.02,41.82,41.83,335000.0,31.5617,31.6068,31.4564,31.4639,335000.0
2012-06-22 10:00:00,41.83,41.94,41.83,41.86,343300.0,31.4639,31.5467,31.4639,31.4865,343300.0
2012-06-22 10:30:00,41.86,41.98,41.83,41.97,228400.0,31.4865,31.5768,31.4639,31.5692,228400.0
2012-06-22 11:00:00,41.98,41.98,41.89,41.9,217200.0,31.5768,31.5768,31.5091,31.5166,217200.0
2012-06-22 11:30:00,41.9,41.94,41.86,41.92,213900.0,31.5166,31.5467,31.4865,31.5316,213900.0
2012-06-22 12:00:00,41.92,41.98,41.87,41.87,151700.0,31.5316,31.5768,31.494,31.494,151700.0
2012-06-22 12:30:00,41.88,41.93,41.86,41.93,192500.0,31.5015,31.5391,31.4865,31.5391,192500.0
2012-06-22 13:00:00,41.93,41.97,41.89,41.95,188400.0,31.5391,31.5692,31.5091,31.5542,188400.0
2012-06-22 13:30:00,41.96,42.03,41.94,42.02,177200.0,31.5617,31.6144,31.5467,31.6068,177200.0
2012-06-22 14:00:00,42.02,42.07,41.99,42.02,167200.0,31.6068,31.6445,31.5843,31.6068,167200.0
2012-06-22 14:30:00,42.02,42.12,42.02,42.11,177400.0,31.6068,31.6821,31.6068,31.6745,177400.0
2012-06-22 15:00:00,42.11,42.11,42.03,42.04,151200.0,31.6745,31.6745,31.6144,31.6219,151200.0
2012-06-22 15:30:00,42.04,42.14,42.02,42.05,741200.0,31.6219,31.6971,31.6068,31.6294,741200.0
2012-06-25 09:30:00,41.8,41.8,41.52,41.77,445700.0,31.4414,31.4414,31.2308,31.4188,445700.0
2012-06-25 10:00:00,41.77,41.84,41.68,41.7,362100.0,31.4188,31.4715,31.3511,31.3661,362100.0
2012-06-25 10:30:00,41.7,41.73,41.56,41.57,163300.0,31.3661,31.3887,31.2608,31.2684,163300.0
2012-06-25 11:00:00,41.57,41.6,41.52,41.58,179600.0,31.2684,31.2909,31.2308,31.2759,179600.0
2012-06-25 11:30:00,41.58,41.59,41.5,41.52,190800.0,31.2759,31.2834,31.2157,31.2308,190800.0
2012-06-25 12:00:00,41.51,41.55,41.5,41.51,120100.0,31.2232,31.2533,31.2157,31.2232,120100.0
2012-06-25 12:30:00,41.51,41.53,41.5,41.52,77000.0,31.2232,31.2383,31.2157,31.2308,77000.0
2012-06-25 13:00:00,41.51,41.55,41.5,41.54,131600.0,31.2232,31.2533,31.2157,31.2458,131600.0
2012-06-25 13:30:00,41.54,41.59,41.52,41.56,178100.0,31.2458,31.2834,31.2308,31.2608,178100.0
2012-06-25 14:00:00,41.56,41.6,41.52,41.52,195500.0,31.2608,31.2909,31.2308,31.2308,195500.0
2012-06-25 14:30:00,41.52,41.55,41.5,41.5,186700.0,31.2308,31.2533,31.2157,31.2157,186700.0
2012-06-25 15:00:00,41.5,41.52,41.49,41.5,393500.0,31.2157,31.2308,31.2082,31.2157,393500.0
2012-06-25 15:30:00,41.5,41.55,41.46,41.48,1017000.0,31.2157,31.2533,31.1856,31.2007,1017000.0
2012-06-26 09:30:00,41.43,41.73,41.43,41.73,364800.0,31.1631,31.3887,31.1631,31.3887,364800.0
2012-06-26 10:00:00,41.73,41.75,41.61,41.61,273500.0,31.3887,31.4038,31.2984,31.2984,273500.0
2012-06-26 10:30:00,41.61,41.71,41.59,41.69,258800.0,31.2984,31.3737,31.2834,31.3586,258800.0
2012-06-26 11:00:00,41.69,41.71,41.51,41.59,320600.0,31.3586,31.3737,31.2232,31.2834,320600.0
2012-06-26 11:30:00,41.59,41.63,41.58,41.6,217800.0,31.2834,31.3135,31.2759,31.2909,217800.0
2012-06-26 12:00:00,41.6,41.67,41.58,41.67,167900.0,31.2909,31.3436,31.2759,31.3436,167900.0
2012-06-26 12:30:00,41.66,41.71,41.66,41.7,191200.0,31.3361,31.3737,31.3361,31.3661,191200.0
2012-06-26 13:00:00,41.69,41.7,41.67,41.69,104800.0,31.3586,31.3661,31.3436,31.3586,104800.0
2012-06-26 13:30:00,41.68,41.71,41.64,41.69,149000.0,31.3511,31.3737,31.321,31.3586,149000.0
2012-06-26 14:00:00,41.69,41.71,41.68,41.69,251600.0,31.3586,31.3737,31.3511,31.3586,251600.0
2012-06-26 14:30:00,41.68,41.69,41.59,41.66,240900.0,31.3511,31.3586,31.2834,31.3361,240900.0
2012-06-26 15:00:00,41.66,41.7,41.65,41.66,213200.0,31.3361,31.3661,31.3285,31.3361,213200.0
2012-06-26 15:30:00,41.66,41.69,41.57,41.57,742100.0,31.3361,31.3586,31.2684,31.2684,742100.0
2012-06-27 09:30:00,41.56,41.97,41.56,41.94,310400.0,31.2608,31.5692,31.2608,31.5467,310400.0
2012-06-27 10:00:00,41.94,42.05,41.9,42.0,467100.0,31.5467,31.6294,31.5166,31.5918,467100.0
2012-06-27 10:30:00,42.0,42.07,41.94,41.97,263200.0,31.5918,31.6445,31.5467,31.5692,263200.0
2012-06-27 11:00:00,41.97,42.01,41.94,41.94,325300.0,31.5692,31.5993,31.5467,31.5467,325300.0
2012-06-27 11:30:00,41.95,41.99,41.94,41.98,263100.0,31.5542,31.5843,31.5467,31.5768,263100.0
2012-06-27 12:00:00,41.97,41.99,41.92,41.97,163200.0,31.5692,31.5843,31.5316,31.5692,163200.0
2012-06-27 12:30:00,41.97,42.02,41.96,41.96,166200.0,31.5692,31.6068,31.5617,31.5617,166200.0
2012-06-27 13:00:00,41.96,42.0,41.95,41.95,162300.0,31.5617,31.5918,31.5542,31.5542,162300.0
2012-06-27 13:30:00,41.96,42.01,41.95,42.01,205000.0,31.5617,31.5993,31.5542,31.5993,205000.0
2012-06-27 14:00:00,42.01,42.03,41.95,41.97,184200.0,31.5993,31.6144,31.5542,31.5692,184200.0
2012-06-27 14:30:00,41.96,41.97,41.9,41.91,220600.0,31.5617,31.5692,31.5166,31.5241,220600.0
2012-06-27 15:00:00,41.91,41.99,41.9,41.96,252500.0,31.5241,31.5843,31.5166,31.5617,252500.0
2012-06-27 15:30:00,41.96,41.97,41.86,41.92,818100.0,31.5617,31.5692,31.4865,31.5316,818100.0
2012-06-28 09:30:00,41.96,41.99,41.82,41.9,423300.0,31.5617,31.5843,31.4564,31.5166,423300.0
2012-06-28 10:00:00,41.9,41.94,41.68,41.7,308400.0,31.5166,31.5467,31.3511,31.3661,308400.0
2012-06-28 10:30:00,41.69,41.7,41.47,41.47,353000.0,31.3586,31.3661,31.1931,31.1931,353000.0
2012-06-28 11:00:00,41.47,41.57,41.41,41.55,362900.0,31.1931,31.2684,31.148,31.2533,362900.0
2012-06-28 11:30:00,41.55,41.62,41.55,41.61,154700.0,31.2533,31.306,31.2533,31.2984,154700.0
2012-06-28 12:00:00,41.61,41.69,41.61,41.66,219500.0,31.2984,31.3586,31.2984,31.3361,219500.0
2012-06-28 12:30:00,41.67,41.73,41.67,41.71,148700.0,31.3436,31.3887,31.3436,31.3737,148700.0
2012-06-28 13:00:00,41.71,41.77,41.7,41.77,139800.0,31.3737,31.4188,31.3661,31.4188,139800.0
2012-06-28 13:30:00,41.76,41.77,41.71,41.75,138800.0,31.4113,31.4188,31.3737,31.4038,138800.0
2012-06-28 14:00:00,41.75,41.78,41.63,41.67,173100.0,31.4038,31.4263,31.3135,31.3436,173100.0
2012-06-28 14:30:00,41.67,41.77,41.66,41.77,278500.0,31.3436,31.4188,31.3361,31.4188,278500.0
2012-06-28 15:00:00,41.76,41.89,41.76,41.89,779300.0,31.4113,31.5091,31.4113,31.5091,779300.0
2012-06-28 15:30:00,41.89,42.14,41.89,42.09,1184600.0,31.5091,31.6971,31.5091,31.6595,1184600.0
2012-06-29 09:30:00,42.4,42.8,42.4,42.75,593400.0,31.8927,32.1935,31.8927,32.1559,593400.0
2012-06-29 10:00:00,42.76,42.85,42.75,42.8,416200.0,32.1635,32.2312,32.1559,32.1935,416200.0
2012-06-29 10:30:00,42.8,42.82,42.7,42.72,370200.0,32.1935,32.2086,32.1183,32.1334,370200.0
2012-06-29 11:00:00,42.72,42.77,42.66,42.68,379500.0,32.1334,32.171,32.0882,32.1033,379500.0
2012-06-29 11:30:00,42.69,42.72,42.63,42.65,283700.0,32.1108,32.1334,32.0657,32.0807,283700.0
2012-06-29 12:00:00,42.65,42.69,42.63,42.64,162500.0,32.0807,32.1108,32.0657,32.0732,162500.0
2012-06-29 12:30:00,42.63,42.64,42.55,42.61,167200.0,32.0657,32.0732,32.0055,32.0506,167200.0
2012-06-29 13:00:00,42.6,43.61,42.59,42.66,124200.0,32.0431,32.8028,32.0356,32.0882,124200.0
2012-06-29 13:30:00,42.65,42.67,42.63,42.67,207900.0,32.0807,32.0958,32.0657,32.0958,207900.0
2012-06-29 14:00:00,42.67,42.72,42.65,42.72,213200.0,32.0958,32.1334,32.0807,32.1334,213200.0
2012-06-29 14:30:00,42.72,42.75,42.69,42.75,248900.0,32.1334,32.1559,32.1108,32.1559,248900.0
2012-06-29 15:00:00,42.75,42.8,42.71,42.78,388500.0,32.1559,32.1935,32.1259,32.1785,388500.0
2012-06-29 15:30:00,42.78,42.91,42.72,42.91,1215500.0,32.1785,32.2763,32.1334,32.2763,1215500.0
2012-07-02 09:30:00,43.06,43.22,42.87,43.2,321600.0,32.3891,32.5095,32.2462,32.4944,321600.0
2012-07-02 10:00:00,43.19,43.2,43.0,43.01,311300.0,32.4869,32.4944,32.344,32.3515,311300.0
2012-07-02 10:30:00,43.02,43.08,42.93,42.95,274200.0,32.359,32.4042,32.2913,32.3064,274200.0
2012-07-02 11:00:00,42.95,42.95,42.87,42.89,226400.0,32.3064,32.3064,32.2462,32.2612,226400.0
2012-07-02 11:30:00,42.88,42.95,42.88,42.91,181500.0,32.2537,32.3064,32.2537,32.2763,181500.0
2012-07-02 12:00:00,42.91,42.99,42.9,42.96,190600.0,32.2763,32.3365,32.2688,32.3139,190600.0
2012-07-02 12:30:00,42.96,43.07,42.94,43.04,323600.0,32.3139,32.3966,32.2989,32.3741,323600.0
2012-07-02 13:00:00,43.04,43.04,42.98,43.01,241100.0,32.3741,32.3741,32.3289,32.3515,241100.0
2012-07-02 13:30:00,43.01,43.03,43.0,43.01,130300.0,32.3515,32.3666,32.344,32.3515,130300.0
2012-07-02 14:00:00,43.01,43.03,43.0,43.02,222500.0,32.3515,32.3666,32.344,32.359,222500.0
2012-07-02 14:30:00,43.02,43.03,42.97,43.0,180400.0,32.359,32.3666,32.3214,32.344,180400.0
2012-07-02 15:00:00,43.0,43.01,42.96,42.99,246300.0,32.344,32.3515,32.3139,32.3365,246300.0
2012-07-02 15:30:00,42.99,43.01,42.95,42.98,1268100.0,32.3365,32.3515,32.3064,32.3289,1268100.0
2012-07-03 09:30:00,43.0,43.07,42.81,42.94,267400.0,32.344,32.3966,32.2011,32.2989,267400.0
2012-07-03 10:00:00,42.95,43.21,42.94,43.18,238300.0,32.3064,32.5019,32.2989,32.4794,238300.0
2012-07-03 10:30:00,43.18,43.22,43.15,43.18,212700.0,32.4794,32.5095,32.4568,32.4794,212700.0
2012-07-03 11:00:00,43.19,43.31,43.18,43.25,265200.0,32.4869,32.5772,32.4794,32.532,265200.0
2012-07-03 11:30:00,43.25,43.29,43.18,43.2,223600.0,32.532,32.5621,32.4794,32.4944,223600.0
2012-07-03 12:00:00,43.2,43.24,43.17,43.2,281400.0,32.4944,32.5245,32.4719,32.4944,281400.0
2012-07-03 12:30:00,43.2,43.2,42.99,43.14,561200.0,32.4944,32.4944,32.3365,32.4493,561200.0
2012-07-05 09:30:00,43.05,43.06,42.83,42.91,333100.0,32.3816,32.3891,32.2161,32.2763,333100.0
2012-07-05 10:00:00,42.91,43.0,42.84,42.96,214300.0,32.2763,32.344,32.2236,32.3139,214300.0
2012-07-05 10:30:00,42.96,42.99,42.9,42.92,251600.0,32.3139,32.3365,32.2688,32.2838,251600.0
2012-07-05 11:00:00,42.92,42.93,42.87,42.88,185100.0,32.2838,32.2913,32.2462,32.2537,185100.0
2012-07-05 11:30:00,42.88,42.9,42.8,42.8,153900.0,32.2537,32.2688,32.1935,32.1935,153900.0
2012-07-05 12:00:00,42.8,42.93,42.8,42.89,180400.0,32.1935,32.2913,32.1935,32.2612,180400.0
2012-07-05 12:30:00,42.89,42.91,42.86,42.87,148200.0,32.2612,32.2763,32.2387,32.2462,148200.0
2012-07-05 13:00:00,42.88,42.89,42.84,42.88,104400.0,32.2537,32.2612,32.2236,32.2537,104400.0
2012-07-05 13:30:00,42.87,42.99,42.87,42.99,148900.0,32.2462,32.3365,32.2462,32.3365,148900.0
2012-07-05 14:00:00,42.99,43.0,42.96,42.97,236500.0,32.3365,32.344,32.3139,32.3214,236500.0
2012-07-05 14:30:00,42.97,42.99,42.95,42.98,140700.0,32.3214,32.3365,32.3064,32.3289,140700.0
2012-07-05 15:00:00,42.99,42.99,42.88,42.93,281000.0,32.3365,32.3365,32.2537,32.2913,281000.0
2012-07-05 15:30:00,42.93,42.95,42.84,42.87,677300.0,32.2913,32.3064,32.2236,32.2462,677300.0
2012-07-06 09:30:00,42.7,42.74,42.48,42.6,315500.0,32.1183,32.1484,31.9528,32.0431,315500.0
2012-07-06 10:00:00,42.6,42.61,42.48,42.49,250900.0,32.0431,32.0506,31.9528,31.9604,250900.0
2012-07-06 10:30:00,42.49,42.51,42.42,42.48,237800.0,31.9604,31.9754,31.9077,31.9528,237800.0
2012-07-06 11:00:00,42.47,42.57,42.44,42.49,154000.0,31.9453,32.0205,31.9228,31.9604,154000.0
2012-07-06 11:30:00,42.49,42.55,42.47,42.51,224300.0,31.9604,32.0055,31.9453,31.9754,224300.0
2012-07-06 12:00:00,42.52,42.58,42.5,42.57,125800.0,31.9829,32.0281,31.9679,32.0205,125800.0
2012-07-06 12:30:00,42.56,42.71,42.56,42.71,107500.0,32.013,32.1259,32.013,32.1259,107500.0
2012-07-06 13:00:00,42.71,42.73,42.65,42.65,144700.0,32.1259,32.1409,32.0807,32.0807,144700.0
2012-07-06 13:30:00,42.65,42.67,42.59,42.62,113800.0,32.0807,32.0958,32.0356,32.0582,113800.0
2012-07-06 14:00:00,42.61,42.63,42.58,42.59,259000.0,32.0506,32.0657,32.0281,32.0356,259000.0
2012-07-06 14:30:00,42.6,42.66,42.6,42.64,191900.0,32.0431,32.0882,32.0431,32.0732,191900.0
2012-07-06 15:00:00,42.64,42.68,42.6,42.68,245700.0,32.0732,32.1033,32.0431,32.1033,245700.0
2012-07-06 15:30:00,42.68,42.74,42.61,42.67,555100.0,32.1033,32.1484,32.0506,32.0958,555100.0
2012-07-09 09:30:00,42.64,42.78,42.64,42.72,143800.0,32.0732,32.1785,32.0732,32.1334,143800.0
2012-07-09 10:00:00,42.72,42.81,42.67,42.7,291700.0,32.1334,32.2011,32.0958,32.1183,291700.0
2012-07-09 10:30:00,42.69,42.9,42.65,42.89,352800.0,32.1108,32.2688,32.0807,32.2612,352800.0
2012-07-09 11:00:00,42.88,42.91,42.82,42.85,183100.0,32.2537,32.2763,32.2086,32.2312,183100.0
2012-07-09 11:30:00,42.85,42.88,42.8,42.81,135400.0,32.2312,32.2537,32.1935,32.2011,135400.0
2012-07-09 12:00:00,42.81,42.9,42.81,42.9,88000.0,32.2011,32.2688,32.2011,32.2688,88000.0
2012-07-09 12:30:00,42.89,42.9,42.8,42.81,95300.0,32.2612,32.2688,32.1935,32.2011,95300.0
2012-07-09 13:00:00,42.8,42.92,42.8,42.92,115400.0,32.1935,32.2838,32.1935,32.2838,115400.0
2012-07-09 13:30:00,42.92,42.93,42.88,42.9,112600.0,32.2838,32.2913,32.2537,32.2688,112600.0
2012-07-09 14:00:00,42.9,42.99,42.88,42.99,172100.0,32.2688,32.3365,32.2537,32.3365,172100.0
2012-07-09 14:30:00,42.98,42.99,42.83,42.84,205900.0,32.3289,32.3365,32.2161,32.2236,205900.0
2012-07-09 15:00:00,42.84,42.94,42.83,42.94,240500.0,32.2236,32.2989,32.2161,32.2989,240500.0
2012-07-09 15:30:00,42.94,42.98,42.91,42.94,496100.0,32.2989,32.3289,32.2763,32.2989,496100.0
2012-07-10 09:30:00,43.08,43.15,42.89,43.02,246700.0,32.4042,32.4568,32.2612,32.359,246700.0
2012-07-10 10:00:00,43.02,43.11,42.88,42.9,239700.0,32.359,32.4267,32.2537,32.2688,239700.0
2012-07-10 10:30:00,42.89,42.94,42.82,42.87,171300.0,32.2612,32.2989,32.2086,32.2462,171300.0
2012-07-10 11:00:00,42.88,42.93,42.79,42.9,161500.0,32.2537,32.2913,32.186,32.2688,161500.0
2012-07-10 11:30:00,42.9,43.04,42.88,43.04,212100.0,32.2688,32.3741,32.2537,32.3741,212100.0
2012-07-10 12:00:00,43.03,43.04,42.83,42.87,183100.0,32.3666,32.3741,32.2161,32.2462,183100.0
2012-07-10 12:30:00,42.87,42.97,42.87,42.93,112900.0,32.2462,32.3214,32.2462,32.2913,112900.0
2012-07-10 13:00:00,42.92,42.97,42.92,42.97,119800.0,32.2838,32.3214,32.2838,32.3214,119800.0
2012-07-10 13:30:00,42.96,42.97,42.91,42.95,218000.0,32.3139,32.3214,32.2763,32.3064,218000.0
2012-07-10 14:00:00,42.94,42.96,42.84,42.84,265500.0,32.2989,32.3139,32.2236,32.2236,265500.0
2012-07-10 14:30:00,42.84,42.86,42.78,42.8,296800.0,32.2236,32.2387,32.1785,32.1935,296800.0
2012-07-10 15:00:00,42.8,42.87,42.77,42.78,337600.0,32.1935,32.2462,32.171,32.1785,337600.0
2012-07-10 15:30:00,42.77,42.88,42.72,42.86,669000.0,32.171,32.2537,32.1334,32.2387,669000.0
2012-07-11 09:30:00,42.56,42.75,42.52,42.64,283000.0,32.013,32.1559,31.9829,32.0732,283000.0
2012-07-11 10:00:00,42.64,42.7,42.55,42.64,333800.0,32.0732,32.1183,32.0055,32.0732,333800.0
2012-07-11 10:30:00,42.65,42.71,42.63,42.69,195000.0,32.0807,32.1259,32.0657,32.1108,195000.0
2012-07-11 11:00:00,42.69,42.77,42.67,42.74,214000.0,32.1108,32.171,32.0958,32.1484,214000.0
2012-07-11 11:30:00,42.74,42.79,42.71,42.77,139600.0,32.1484,32.186,32.1259,32.171,139600.0
2012-07-11 12:00:00,42.78,42.83,42.77,42.78,136600.0,32.1785,32.2161,32.171,32.1785,136600.0
2012-07-11 12:30:00,42.78,42.83,42.75,42.79,342800.0,32.1785,32.2161,32.1559,32.186,342800.0
2012-07-11 13:00:00,42.79,42.8,42.74,42.78,165000.0,32.186,32.1935,32.1484,32.1785,165000.0
2012-07-11 13:30:00,42.79,42.82,42.72,42.82,285300.0,32.186,32.2086,32.1334,32.2086,285300.0
2012-07-11 14:00:00,42.81,42.82,42.62,42.63,299300.0,32.2011,32.2086,32.0582,32.0657,299300.0
2012-07-11 14:30:00,42.63,42.67,42.58,42.65,180400.0,32.0657,32.0958,32.0281,32.0807,180400.0
2012-07-11 15:00:00,42.65,42.74,42.64,42.68,262200.0,32.0807,32.1484,32.0732,32.1033,262200.0
2012-07-11 15:30:00,42.68,42.91,42.67,42.8,721400.0,32.1033,32.2763,32.0958,32.1935,721400.0
2012-07-12 09:30:00,42.67,42.85,42.52,42.57,283600.0,32.0958,32.2312,31.9829,32.0205,283600.0
2012-07-12 10:00:00,42.57,42.58,42.51,42.58,265100.0,32.0205,32.0281,31.9754,32.0281,265100.0
2012-07-12 10:30:00,42.57,42.7,42.57,42.7,334600.0,32.0205,32.1183,32.0205,32.1183,334600.0
2012-07-12 11:00:00,42.69,42.73,42.61,42.68,293100.0,32.1108,32.1409,32.0506,32.1033,293100.0
2012-07-12 11:30:00,42.68,42.8,42.64,42.79,240600.0,32.1033,32.1935,32.0732,32.186,240600.0
2012-07-12 12:00:00,42.79,42.82,42.7,42.72,154200.0,32.186,32.2086,32.1183,32.1334,154200.0
2012-07-12 12:30:00,42.71,42.76,42.71,42.75,135300.0,32.1259,32.1635,32.1259,32.1559,135300.0
2012-07-12 13:00:00,42.75,42.88,42.73,42.83,171800.0,32.1559,32.2537,32.1409,32.2161,171800.0
2012-07-12 13:30:00,42.82,42.93,42.8,42.8,206500.0,32.2086,32.2913,32.1935,32.1935,206500.0
2012-07-12 14:00:00,42.8,42.86,42.77,42.83,261100.0,32.1935,32.2387,32.171,32.2161,261100.0
2012-07-12 14:30:00,42.83,42.83,42.74,42.8,301500.0,32.2161,32.2161,32.1484,32.1935,301500.0
2012-07-12 15:00:00,42.8,42.93,42.78,42.88,306200.0,32.1935,32.2913,32.1785,32.2537,306200.0
2012-07-12 15:30:00,42.88,42.91,42.78,42.84,712600.0,32.2537,32.2763,32.1785,32.2236,712600.0
2012-07-13 09:30:00,42.92,43.18,42.73,43.17,305800.0,32.2838,32.4794,32.1409,32.4719,305800.0
2012-07-13 10:00:00,43.18,43.35,43.18,43.3,252700.0,32.4794,32.6073,32.4794,32.5696,252700.0
2012-07-13 10:30:00,43.3,43.35,43.26,43.31,171600.0,32.5696,32.6073,32.5396,32.5772,171600.0
2012-07-13 11:00:00,43.31,43.38,43.3,43.3,211200.0,32.5772,32.6298,32.5696,32.5696,211200.0
2012-07-13 11:30:00,43.3,43.41,43.28,43.41,238200.0,32.5696,32.6524,32.5546,32.6524,238200.0
2012-07-13 12:00:00,43.4,43.5,43.4,43.43,199600.0,32.6449,32.7201,32.6449,32.6674,199600.0
2012-07-13 12:30:00,43.44,43.46,43.41,43.44,237600.0,32.6749,32.69,32.6524,32.6749,237600.0
2012-07-13 13:00:00,43.43,43.46,43.39,43.39,166600.0,32.6674,32.69,32.6373,32.6373,166600.0
2012-07-13 13:30:00,43.39,43.42,43.33,43.38,381400.0,32.6373,32.6599,32.5922,32.6298,381400.0
2012-07-13 14:00:00,43.38,43.4,43.28,43.3,223000.0,32.6298,32.6449,32.5546,32.5696,223000.0
2012-07-13 14:30:00,43.29,43.32,43.26,43.31,132400.0,32.5621,32.5847,32.5396,32.5772,132400.0
2012-07-13 15:00:00,43.31,43.38,43.25,43.26,405200.0,32.5772,32.6298,32.532,32.5396,405200.0
2012-07-13 15:30:00,43.26,43.28,43.17,43.27,951500.0,32.5396,32.5546,32.4719,32.5471,951500.0
2012-07-16 09:30:00,43.21,43.41,43.19,43.38,361400.0,32.5019,32.6524,32.4869,32.6298,361400.0
2012-07-16 10:00:00,43.39,43.52,43.37,43.5,429700.0,32.6373,32.7351,32.6223,32.7201,429700.0
2012-07-16 10:30:00,43.51,43.71,43.51,43.7,421400.0,32.7276,32.878,32.7276,32.8705,421400.0
2012-07-16 11:00:00,43.7,43.86,43.68,43.73,492600.0,32.8705,32.9909,32.8555,32.8931,492600.0
2012-07-16 11:30:00,43.74,43.74,43.66,43.68,237100.0,32.9006,32.9006,32.8404,32.8555,237100.0
2012-07-16 12:00:00,43.68,43.75,43.67,43.68,249500.0,32.8555,32.9081,32.848,32.8555,249500.0
2012-07-16 12:30:00,43.69,43.79,43.68,43.77,354200.0,32.863,32.9382,32.8555,32.9232,354200.0
2012-07-16 13:00:00,43.77,43.82,43.76,43.8,269900.0,32.9232,32.9608,32.9156,32.9457,269900.0
2012-07-16 13:30:00,43.8,43.89,43.8,43.82,342700.0,32.9457,33.0134,32.9457,32.9608,342700.0
2012-07-16 14:00:00,43.83,43.87,43.79,43.87,276900.0,32.9683,32.9984,32.9382,32.9984,276900.0
2012-07-16 14:30:00,43.87,43.87,43.79,43.79,292700.0,32.9984,32.9984,32.9382,32.9382,292700.0
2012-07-16 15:00:00,43.8,43.82,43.77,43.82,304700.0,32.9457,32.9608,32.9232,32.9608,304700.0
2012-07-16 15:30:00,43.82,43.87,43.78,43.85,1223600.0,32.9608,32.9984,32.9307,32.9833,1223600.0
2012-07-17 09:30:00,44.08,44.27,43.93,44.07,1280800.0,33.1563,33.2993,33.0435,33.1488,1280800.0
2012-07-17 10:00:00,44.07,44.07,43.87,43.93,832500.0,33.1488,33.1488,32.9984,33.0435,832500.0
2012-07-17 10:30:00,43.92,43.97,43.8,43.9,517000.0,33.036,33.0736,32.9457,33.021,517000.0
2012-07-17 11:00:00,43.91,44.0,43.89,43.95,407900.0,33.0285,33.0962,33.0134,33.0586,407900.0
2012-07-17 11:30:00,43.95,44.02,43.89,44.02,719800.0,33.0586,33.1112,33.0134,33.1112,719800.0
2012-07-17 12:00:00,44.02,44.06,43.97,44.01,1277700.0,33.1112,33.1413,33.0736,33.1037,1277700.0
2012-07-17 12:30:00,44.02,44.07,43.98,44.02,454100.0,33.1112,33.1488,33.0811,33.1112,454100.0
2012-07-17 13:00:00,44.01,44.25,44.01,44.25,497400.0,33.1037,33.2842,33.1037,33.2842,497400.0
2012-07-17 13:30:00,44.25,44.25,44.13,44.15,510500.0,33.2842,33.2842,33.194,33.209,510500.0
2012-07-17 14:00:00,44.15,44.21,44.14,44.19,383700.0,33.209,33.2541,33.2015,33.2391,383700.0
2012-07-17 14:30:00,44.19,44.2,44.08,44.13,525600.0,33.2391,33.2466,33.1563,33.194,525600.0
2012-07-17 15:00:00,44.13,44.13,44.0,44.01,638200.0,33.194,33.194,33.0962,33.1037,638200.0
2012-07-17 15:30:00,44.01,44.09,43.95,43.95,2072000.0,33.1037,33.1639,33.0586,33.0586,2072000.0
2012-07-18 09:30:00,43.85,44.16,43.79,44.15,801100.0,32.9833,33.2165,32.9382,33.209,801100.0
2012-07-18 10:00:00,44.15,44.32,44.15,44.19,590300.0,33.209,33.3369,33.209,33.2391,590300.0
2012-07-18 10:30:00,44.19,44.44,44.19,44.38,691900.0,33.2391,33.4271,33.2391,33.382,691900.0
2012-07-18 11:00:00,44.37,44.42,44.29,44.35,636600.0,33.3745,33.4121,33.3143,33.3594,636600.0
2012-07-18 11:30:00,44.35,44.43,44.34,44.42,529400.0,33.3594,33.4196,33.3519,33.4121,529400.0
2012-07-18 12:00:00,44.41,44.45,44.39,44.41,468400.0,33.4046,33.4347,33.3895,33.4046,468400.0
2012-07-18 12:30:00,44.41,44.51,44.41,44.48,466000.0,33.4046,33.4798,33.4046,33.4572,466000.0
2012-07-18 13:00:00,44.49,44.53,44.47,44.51,331500.0,33.4647,33.4948,33.4497,33.4798,331500.0
2012-07-18 13:30:00,44.51,44.57,44.49,44.54,524600.0,33.4798,33.5249,33.4647,33.5024,524600.0
2012-07-18 14:00:00,44.54,44.63,44.53,44.59,382800.0,33.5024,33.57,33.4948,33.54,382800.0
2012-07-18 14:30:00,44.59,44.61,44.55,44.59,542600.0,33.54,33.555,33.5099,33.54,542600.0
2012-07-18 15:00:00,44.59,44.67,44.58,44.65,637500.0,33.54,33.6001,33.5324,33.5851,637500.0
2012-07-18 15:30:00,44.65,44.66,44.5,44.51,1958800.0,33.5851,33.5926,33.4723,33.4798,1958800.0
2012-07-19 09:30:00,44.52,44.6,44.41,44.51,410900.0,33.4873,33.5475,33.4046,33.4798,410900.0
2012-07-19 10:00:00,44.5,44.51,44.41,44.44,313900.0,33.4723,33.4798,33.4046,33.4271,313900.0
2012-07-19 10:30:00,44.43,44.48,44.4,44.45,334200.0,33.4196,33.4572,33.397,33.4347,334200.0
2012-07-19 11:00:00,44.45,44.47,44.4,44.46,238400.0,33.4347,33.4497,33.397,33.4422,238400.0
2012-07-19 11:30:00,44.45,44.48,44.44,44.45,192500.0,33.4347,33.4572,33.4271,33.4347,192500.0
2012-07-19 12:00:00,44.46,44.52,44.44,44.5,202400.0,33.4422,33.4873,33.4271,33.4723,202400.0
2012-07-19 12:30:00,44.5,44.52,44.46,44.47,232600.0,33.4723,33.4873,33.4422,33.4497,232600.0
2012-07-19 13:00:00,44.48,44.53,44.47,44.47,141900.0,33.4572,33.4948,33.4497,33.4497,141900.0
2012-07-19 13:30:00,44.47,44.51,44.42,44.5,244000.0,33.4497,33.4798,33.4121,33.4723,244000.0
2012-07-19 14:00:00,44.5,44.52,44.45,44.49,275000.0,33.4723,33.4873,33.4347,33.4647,275000.0
2012-07-19 14:30:00,44.49,44.54,44.48,44.5,364100.0,33.4647,33.5024,33.4572,33.4723,364100.0
2012-07-19 15:00:00,44.5,44.5,44.45,44.47,322900.0,33.4723,33.4723,33.4347,33.4497,322900.0
2012-07-19 15:30:00,44.48,44.51,44.39,44.39,998400.0,33.4572,33.4798,33.3895,33.3895,998400.0
2012-07-20 09:30:00,44.16,44.27,44.07,44.13,891500.0,33.2165,33.2993,33.1488,33.194,891500.0
2012-07-20 10:00:00,44.13,44.17,44.06,44.1,332200.0,33.194,33.224,33.1413,33.1714,332200.0
2012-07-20 10:30:00,44.11,44.11,44.06,44.08,280800.0,33.1789,33.1789,33.1413,33.1563,280800.0
2012-07-20 11:00:00,44.09,44.11,44.01,44.04,242900.0,33.1639,33.1789,33.1037,33.1263,242900.0
2012-07-20 11:30:00,44.03,44.1,44.01,44.04,200100.0,33.1187,33.1714,33.1037,33.1263,200100.0
2012-07-20 12:00:00,44.05,44.06,44.01,44.05,204000.0,33.1338,33.1413,33.1037,33.1338,204000.0
2012-07-20 12:30:00,44.04,44.06,44.01,44.05,273000.0,33.1263,33.1413,33.1037,33.1338,273000.0
2012-07-20 13:00:00,44.05,44.08,43.98,44.02,376200.0,33.1338,33.1563,33.0811,33.1112,376200.0
2012-07-20 13:30:00,44.03,44.07,44.01,44.06,171100.0,33.1187,33.1488,33.1037,33.1413,171100.0
2012-07-20 14:00:00,44.07,44.12,44.05,44.09,354600.0,33.1488,33.1864,33.1338,33.1639,354600.0
2012-07-20 14:30:00,44.08,44.17,44.07,44.1,647600.0,33.1563,33.224,33.1488,33.1714,647600.0
2012-07-20 15:00:00,44.11,44.22,44.1,44.19,489700.0,33.1789,33.2617,33.1714,33.2391,489700.0
2012-07-20 15:30:00,44.19,44.25,44.14,44.18,1186200.0,33.2391,33.2842,33.2015,33.2316,1186200.0
2012-07-23 09:30:00,43.89,43.98,43.75,43.8,524900.0,33.0134,33.0811,32.9081,32.9457,524900.0
2012-07-23 10:00:00,43.79,43.86,43.76,43.8,686400.0,32.9382,32.9909,32.9156,32.9457,686400.0
2012-07-23 10:30:00,43.79,43.8,43.6,43.6,355200.0,32.9382,32.9457,32.7953,32.7953,355200.0
2012-07-23 11:00:00,43.6,44.64,43.59,43.66,427700.0,32.7953,33.5776,32.7878,32.8404,427700.0
2012-07-23 11:30:00,43.65,43.77,43.61,43.76,186200.0,32.8329,32.9232,32.8028,32.9156,186200.0
2012-07-23 12:00:00,43.77,43.82,43.76,43.82,213500.0,32.9232,32.9608,32.9156,32.9608,213500.0
2012-07-23 12:30:00,43.81,43.86,43.77,43.84,231600.0,32.9533,32.9909,32.9232,32.9758,231600.0
2012-07-23 13:00:00,43.83,43.86,43.8,43.84,149700.0,32.9683,32.9909,32.9457,32.9758,149700.0
2012-07-23 13:30:00,43.85,43.87,43.81,43.86,214300.0,32.9833,32.9984,32.9533,32.9909,214300.0
2012-07-23 14:00:00,43.86,43.89,43.79,43.8,177800.0,32.9909,33.0134,32.9382,32.9457,177800.0
2012-07-23 14:30:00,43.8,43.85,43.79,43.84,161700.0,32.9457,32.9833,32.9382,32.9758,161700.0
2012-07-23 15:00:00,43.83,43.9,43.8,43.9,214600.0,32.9683,33.021,32.9457,33.021,214600.0
2012-07-23 15:30:00,43.9,43.92,43.83,43.83,583200.0,33.021,33.036,32.9683,32.9683,583200.0
2012-07-24 09:30:00,42.74,42.85,42.37,42.43,2365400.0,32.1484,32.2312,31.8701,31.9152,2365400.0
2012-07-24 10:00:00,42.43,42.47,42.2,42.26,1618200.0,31.9152,31.9453,31.7422,31.7874,1618200.0
2012-07-24 10:30:00,42.26,42.27,42.02,42.08,1444300.0,31.7874,31.7949,31.6068,31.652,1444300.0
2012-07-24 11:00:00,42.08,42.14,41.79,41.8,1455900.0,31.652,31.6971,31.4338,31.4414,1455900.0
2012-07-24 11:30:00,41.79,41.9,41.74,41.84,1500300.0,31.4338,31.5166,31.3962,31.4715,1500300.0
2012-07-24 12:00:00,41.84,41.86,41.66,41.68,928300.0,31.4715,31.4865,31.3361,31.3511,928300.0
2012-07-24 12:30:00,41.68,41.7,41.59,41.68,649000.0,31.3511,31.3661,31.2834,31.3511,649000.0
2012-07-24 13:00:00,41.68,41.79,41.6,41.76,596500.0,31.3511,31.4338,31.2909,31.4113,596500.0
2012-07-24 13:30:00,41.76,41.85,41.69,41.84,410800.0,31.4113,31.479,31.3586,31.4715,410800.0
2012-07-24 14:00:00,41.84,42.0,41.77,41.89,1000600.0,31.4715,31.5918,31.4188,31.5091,1000600.0
2012-07-24 14:30:00,41.9,41.91,41.79,41.89,746800.0,31.5166,31.5241,31.4338,31.5091,746800.0
2012-07-24 15:00:00,41.88,42.0,41.86,41.99,855200.0,31.5015,31.5918,31.4865,31.5843,855200.0
2012-07-24 15:30:00,41.99,42.15,41.92,41.99,1988800.0,31.5843,31.7046,31.5316,31.5843,1988800.0
2012-07-25 09:30:00,43.2,43.48,42.58,42.75,1740800.0,32.4944,32.705,32.0281,32.1559,1740800.0
2012-07-25 10:00:00,42.76,43.46,42.75,43.3,2079600.0,32.1635,32.69,32.1559,32.5696,2079600.0
2012-07-25 10:30:00,43.3,43.3,42.92,43.04,1252200.0,32.5696,32.5696,32.2838,32.3741,1252200.0
2012-07-25 11:00:00,43.03,43.25,42.97,42.97,1406000.0,32.3666,32.532,32.3214,32.3214,1406000.0
2012-07-25 11:30:00,42.97,43.35,42.97,43.34,719300.0,32.3214,32.6073,32.3214,32.5997,719300.0
2012-07-25 12:00:00,43.34,43.55,43.33,43.44,838200.0,32.5997,32.7577,32.5922,32.6749,838200.0
2012-07-25 12:30:00,43.44,43.58,43.41,43.42,475300.0,32.6749,32.7803,32.6524,32.6599,475300.0
2012-07-25 13:00:00,43.42,43.5,43.25,43.25,313100.0,32.6599,32.7201,32.532,32.532,313100.0
2012-07-25 13:30:00,43.25,43.44,43.25,43.43,405000.0,32.532,32.6749,32.532,32.6674,405000.0
2012-07-25 14:00:00,43.44,43.45,43.29,43.3,436200.0,32.6749,32.6825,32.5621,32.5696,436200.0
2012-07-25 14:30:00,43.31,43.32,43.25,43.29,366500.0,32.5772,32.5847,32.532,32.5621,366500.0
2012-07-25 15:00:00,43.28,43.32,43.19,43.24,583200.0,32.5546,32.5847,32.4869,32.5245,583200.0
2012-07-25 15:30:00,43.23,43.24,43.08,43.13,1412900.0,32.517,32.5245,32.4042,32.4418,1412900.0
2012-07-26 09:30:00,43.72,43.87,43.44,43.45,993600.0,32.8856,32.9984,32.6749,32.6825,993600.0
2012-07-26 10:00:00,43.45,43.65,43.37,43.65,788100.0,32.6825,32.8329,32.6223,32.8329,788100.0
2012-07-26 10:30:00,43.65,43.67,43.49,43.6,505900.0,32.8329,32.848,32.7126,32.7953,505900.0
2012-07-26 11:00:00,43.61,43.67,43.51,43.67,432400.0,32.8028,32.848,32.7276,32.848,432400.0
2012-07-26 11:30:00,43.67,43.75,43.58,43.59,438800.0,32.848,32.9081,32.7803,32.7878,438800.0
2012-07-26 12:00:00,43.59,43.66,43.58,43.59,229200.0,32.7878,32.8404,32.7803,32.7878,229200.0
2012-07-26 12:30:00,43.59,43.63,43.54,43.63,375400.0,32.7878,32.8179,32.7502,32.8179,375400.0
2012-07-26 13:00:00,43.62,43.67,43.57,43.65,279500.0,32.8103,32.848,32.7727,32.8329,279500.0
2012-07-26 13:30:00,43.66,43.66,43.6,43.62,171900.0,32.8404,32.8404,32.7953,32.8103,171900.0
2012-07-26 14:00:00,43.62,43.62,43.57,43.61,323300.0,32.8103,32.8103,32.7727,32.8028,323300.0
2012-07-26 14:30:00,43.61,43.61,43.49,43.55,675200.0,32.8028,32.8028,32.7126,32.7577,675200.0
2012-07-26 15:00:00,43.55,43.63,43.55,43.62,276600.0,32.7577,32.8179,32.7577,32.8103,276600.0
2012-07-26 15:30:00,43.62,43.69,43.58,43.6,827600.0,32.8103,32.863,32.7803,32.7953,827600.0
2012-07-27 09:30:00,44.0,44.47,43.99,44.47,894600.0,33.0962,33.4497,33.0886,33.4497,894600.0
2012-07-27 10:00:00,44.47,44.53,44.36,44.38,615700.0,33.4497,33.4948,33.367,33.382,615700.0
2012-07-27 10:30:00,44.38,44.4,44.31,44.31,418700.0,33.382,33.397,33.3293,33.3293,418700.0
2012-07-27 11:00:00,44.32,44.36,44.25,44.3,310200.0,33.3369,33.367,33.2842,33.3218,310200.0
2012-07-27 11:30:00,44.3,44.35,44.25,44.34,269100.0,33.3218,33.3594,33.2842,33.3519,269100.0
2012-07-27 12:00:00,44.33,44.39,44.29,44.35,198500.0,33.3444,33.3895,33.3143,33.3594,198500.0
2012-07-27 12:30:00,44.35,44.42,44.35,44.41,256900.0,33.3594,33.4121,33.3594,33.4046,256900.0
2012-07-27 13:00:00,44.41,44.49,44.36,44.45,418700.0,33.4046,33.4647,33.367,33.4347,418700.0
2012-07-27 13:30:00,44.46,44.5,44.4,44.43,624700.0,33.4422,33.4723,33.397,33.4196,624700.0
2012-07-27 14:00:00,44.43,44.46,44.37,44.4,350900.0,33.4196,33.4422,33.3745,33.397,350900.0
2012-07-27 14:30:00,44.39,44.44,44.33,44.43,401700.0,33.3895,33.4271,33.3444,33.4196,401700.0
2012-07-27 15:00:00,44.43,44.48,44.42,44.44,651200.0,33.4196,33.4572,33.4121,33.4271,651200.0
2012-07-27 15:30:00,44.45,44.46,44.33,44.38,1331200.0,33.4347,33.4422,33.3444,33.382,1331200.0
2012-07-30 09:30:00,43.91,44.07,43.66,43.71,845300.0,33.0285,33.1488,32.8404,32.878,845300.0
2012-07-30 10:00:00,43.71,43.82,43.64,43.78,1060300.0,32.878,32.9608,32.8254,32.9307,1060300.0
2012-07-30 10:30:00,43.78,43.85,43.72,43.81,435500.0,32.9307,32.9833,32.8856,32.9533,435500.0
2012-07-30 11:00:00,43.81,43.87,43.79,43.85,428000.0,32.9533,32.9984,32.9382,32.9833,428000.0
2012-07-30 11:30:00,43.84,43.96,43.8,43.95,302400.0,32.9758,33.0661,32.9457,33.0586,302400.0
2012-07-30 12:00:00,43.95,43.98,43.9,43.98,308500.0,33.0586,33.0811,33.021,33.0811,308500.0
2012-07-30 12:30:00,43.97,44.04,43.96,44.0,216700.0,33.0736,33.1263,33.0661,33.0962,216700.0
2012-07-30 13:00:00,43.99,44.0,43.93,43.97,308200.0,33.0886,33.0962,33.0435,33.0736,308200.0
2012-07-30 13:30:00,43.97,44.0,43.92,43.94,385600.0,33.0736,33.0962,33.036,33.051,385600.0
2012-07-30 14:00:00,43.94,44.02,43.91,43.98,362600.0,33.051,33.1112,33.0285,33.0811,362600.0
2012-07-30 14:30:00,43.99,44.08,43.93,44.07,570600.0,33.0886,33.1563,33.0435,33.1488,570600.0
2012-07-30 15:00:00,44.08,44.08,43.98,44.0,314100.0,33.1563,33.1563,33.0811,33.0962,314100.0
2012-07-30 15:30:00,43.99,44.09,43.98,44.06,900100.0,33.0886,33.1639,33.0811,33.1413,900100.0
2012-07-31 09:30:00,44.08,44.25,44.05,44.18,418200.0,33.1563,33.2842,33.1338,33.2316,418200.0
2012-07-31 10:00:00,44.18,44.24,44.1,44.15,337200.0,33.2316,33.2767,33.1714,33.209,337200.0
2012-07-31 10:30:00,44.15,44.18,44.07,44.13,353900.0,33.209,33.2316,33.1488,33.194,353900.0
2012-07-31 11:00:00,44.13,44.3,44.12,44.27,388700.0,33.194,33.3218,33.1864,33.2993,388700.0
2012-07-31 11:30:00,44.27,44.41,44.27,44.4,314700.0,33.2993,33.4046,33.2993,33.397,314700.0
2012-07-31 12:00:00,44.39,44.39,44.26,44.3,309600.0,33.3895,33.3895,33.2917,33.3218,309600.0
2012-07-31 12:30:00,44.29,44.32,44.24,44.27,202200.0,33.3143,33.3369,33.2767,33.2993,202200.0
2012-07-31 13:00:00,44.27,44.35,44.23,44.32,373700.0,33.2993,33.3594,33.2692,33.3369,373700.0
2012-07-31 13:30:00,44.32,44.32,44.24,44.26,352600.0,33.3369,33.3369,33.2767,33.2917,352600.0
2012-07-31 14:00:00,44.25,44.28,44.2,44.21,546700.0,33.2842,33.3068,33.2466,33.2541,546700.0
2012-07-31 14:30:00,44.22,44.22,44.15,44.19,494700.0,33.2617,33.2617,33.209,33.2391,494700.0
2012-07-31 15:00:00,44.19,44.19,44.09,44.13,558300.0,33.2391,33.2391,33.1639,33.194,558300.0
2012-07-31 15:30:00,44.13,44.15,44.01,44.02,1100600.0,33.194,33.209,33.1037,33.1112,1100600.0
2012-08-01 09:30:00,44.12,44.4,44.05,44.26,519100.0,33.1864,33.397,33.1338,33.2917,519100.0
2012-08-01 10:00:00,44.26,44.32,44.04,44.13,397300.0,33.2917,33.3369,33.1263,33.194,397300.0
2012-08-01 10:30:00,44.13,44.22,44.1,44.13,322200.0,33.194,33.2617,33.1714,33.194,322200.0
2012-08-01 11:00:00,44.14,44.16,44.05,44.11,304100.0,33.2015,33.2165,33.1338,33.1789,304100.0
2012-08-01 11:30:00,44.1,44.11,44.07,44.09,270800.0,33.1714,33.1789,33.1488,33.1639,270800.0
2012-08-01 12:00:00,44.1,44.12,44.05,44.09,337000.0,33.1714,33.1864,33.1338,33.1639,337000.0
2012-08-01 12:30:00,44.08,44.1,44.03,44.09,201600.0,33.1563,33.1714,33.1187,33.1639,201600.0
2012-08-01 13:00:00,44.09,44.13,44.09,44.09,268800.0,33.1639,33.194,33.1639,33.1639,268800.0
2012-08-01 13:30:00,44.1,44.1,44.04,44.04,224100.0,33.1714,33.1714,33.1263,33.1263,224100.0
2012-08-01 14:00:00,44.04,44.06,43.79,44.0,407700.0,33.1263,33.1413,32.9382,33.0962,407700.0
2012-08-01 14:30:00,44.0,44.0,43.87,43.93,264300.0,33.0962,33.0962,32.9984,33.0435,264300.0
2012-08-01 15:00:00,43.94,44.05,43.89,44.03,360600.0,33.051,33.1338,33.0134,33.1187,360600.0
2012-08-01 15:30:00,44.03,44.04,43.85,43.87,985400.0,33.1187,33.1263,32.9833,32.9984,985400.0
2012-08-02 09:30:00,43.68,43.94,43.53,43.61,713200.0,32.8555,33.051,32.7426,32.8028,713200.0
2012-08-02 10:00:00,43.6,43.65,43.5,43.6,507000.0,32.7953,32.8329,32.7201,32.7953,507000.0
2012-08-02 10:30:00,43.61,43.64,43.45,43.49,336600.0,32.8028,32.8254,32.6825,32.7126,336600.0
2012-08-02 11:00:00,43.48,43.51,43.35,43.5,312000.0,32.705,32.7276,32.6073,32.7201,312000.0
2012-08-02 11:30:00,43.49,43.5,43.2,43.29,338400.0,32.7126,32.7201,32.4944,32.5621,338400.0
2012-08-02 12:00:00,43.28,43.32,43.23,43.3,266100.0,32.5546,32.5847,32.517,32.5696,266100.0
2012-08-02 12:30:00,43.31,43.31,43.16,43.29,338000.0,32.5772,32.5772,32.4643,32.5621,338000.0
2012-08-02 13:00:00,43.29,43.33,43.23,43.29,159000.0,32.5621,32.5922,32.517,32.5621,159000.0
2012-08-02 13:30:00,43.28,43.32,43.26,43.28,216300.0,32.5546,32.5847,32.5396,32.5546,216300.0
2012-08-02 14:00:00,43.28,43.33,43.26,43.29,273200.0,32.5546,32.5922,32.5396,32.5621,273200.0
2012-08-02 14:30:00,43.29,43.34,43.23,43.29,263800.0,32.5621,32.5997,32.517,32.5621,263800.0
2012-08-02 15:00:00,43.29,43.34,43.17,43.2,637800.0,32.5621,32.5997,32.4719,32.4944,637800.0
2012-08-02 15:30:00,43.2,43.33,43.18,43.31,1300700.0,32.4944,32.5922,32.4794,32.5772,1300700.0
2012-08-03 09:30:00,43.97,44.09,43.9,44.0,411600.0,33.0736,33.1639,33.021,33.0962,411600.0
2012-08-03 10:00:00,44.03,44.18,44.02,44.18,359000.0,33.1187,33.2316,33.1112,33.2316,359000.0
2012-08-03 10:30:00,44.18,44.19,44.08,44.1,293500.0,33.2316,33.2391,33.1563,33.1714,293500.0
2012-08-03 11:00:00,44.1,44.17,44.05,44.12,284600.0,33.1714,33.224,33.1338,33.1864,284600.0
2012-08-03 11:30:00,44.12,44.18,44.11,44.16,255900.0,33.1864,33.2316,33.1789,33.2165,255900.0
2012-08-03 12:00:00,44.16,44.18,44.1,44.14,259200.0,33.2165,33.2316,33.1714,33.2015,259200.0
2012-08-03 12:30:00,44.13,44.15,44.07,44.11,216500.0,33.194,33.209,33.1488,33.1789,216500.0
2012-08-03 13:00:00,44.11,44.13,44.07,44.07,175300.0,33.1789,33.194,33.1488,33.1488,175300.0
2012-08-03 13:30:00,44.08,44.1,44.06,44.09,153100.0,33.1563,33.1714,33.1413,33.1639,153100.0
2012-08-03 14:00:00,44.08,44.13,44.08,44.11,182800.0,33.1563,33.194,33.1563,33.1789,182800.0
2012-08-03 14:30:00,44.1,44.14,44.09,44.13,322400.0,33.1714,33.2015,33.1639,33.194,322400.0
2012-08-03 15:00:00,44.12,44.17,44.12,44.14,400700.0,33.1864,33.224,33.1864,33.2015,400700.0
2012-08-03 15:30:00,44.14,44.2,44.09,44.14,1253200.0,33.2015,33.2466,33.1639,33.2015,1253200.0
2012-08-06 09:30:00,44.12,44.13,43.86,43.96,450200.0,33.1864,33.194,32.9909,33.0661,450200.0
2012-08-06 10:00:00,43.96,43.98,43.8,43.82,418300.0,33.0661,33.0811,32.9457,32.9608,418300.0
2012-08-06 10:30:00,43.82,43.88,43.71,43.76,304700.0,32.9608,33.0059,32.878,32.9156,304700.0
2012-08-06 11:00:00,43.77,43.82,43.73,43.75,180800.0,32.9232,32.9608,32.8931,32.9081,180800.0
2012-08-06 11:30:00,43.75,43.8,43.71,43.77,179500.0,32.9081,32.9457,32.878,32.9232,179500.0
2012-08-06 12:00:00,43.77,43.78,43.72,43.78,199000.0,32.9232,32.9307,32.8856,32.9307,199000.0
2012-08-06 12:30:00,43.78,43.84,43.76,43.78,172900.0,32.9307,32.9758,32.9156,32.9307,172900.0
2012-08-06 13:00:00,43.78,43.82,43.76,43.81,126900.0,32.9307,32.9608,32.9156,32.9533,126900.0
2012-08-06 13:30:00,43.8,43.81,43.75,43.75,133400.0,32.9457,32.9533,32.9081,32.9081,133400.0
2012-08-06 14:00:00,43.75,43.81,43.74,43.8,151700.0,32.9081,32.9533,32.9006,32.9457,151700.0
2012-08-06 14:30:00,43.81,43.84,43.79,43.84,156000.0,32.9533,32.9758,32.9382,32.9758,156000.0
2012-08-06 15:00:00,43.84,43.86,43.82,43.86,216100.0,32.9758,32.9909,32.9608,32.9909,216100.0
2012-08-06 15:30:00,43.86,43.87,43.71,43.73,770900.0,32.9909,32.9984,32.878,32.8931,770900.0
2012-08-07 09:30:00,43.21,43.51,42.71,42.77,1614800.0,32.5019,32.7276,32.1259,32.171,1614800.0
2012-08-07 10:00:00,42.78,42.89,42.48,42.5,1300300.0,32.1785,32.2612,31.9528,31.9679,1300300.0
2012-08-07 10:30:00,42.5,42.56,42.2,42.41,1754800.0,31.9679,32.013,31.7422,31.9002,1754800.0
2012-08-07 11:00:00,42.41,42.7,42.26,42.66,1099100.0,31.9002,32.1183,31.7874,32.0882,1099100.0
2012-08-07 11:30:00,42.65,42.73,42.61,42.65,531100.0,32.0807,32.1409,32.0506,32.0807,531100.0
2012-08-07 12:00:00,42.65,42.69,42.6,42.64,350100.0,32.0807,32.1108,32.0431,32.0732,350100.0
2012-08-07 12:30:00,42.65,42.75,42.63,42.73,281200.0,32.0807,32.1559,32.0657,32.1409,281200.0
2012-08-07 13:00:00,42.73,42.78,42.72,42.75,247200.0,32.1409,32.1785,32.1334,32.1559,247200.0
2012-08-07 13:30:00,42.76,42.77,42.66,42.69,433300.0,32.1635,32.171,32.0882,32.1108,433300.0
2012-08-07 14:00:00,42.68,42.7,42.66,42.67,323800.0,32.1033,32.1183,32.0882,32.0958,323800.0
2012-08-07 14:30:00,42.68,42.72,42.59,42.6,514900.0,32.1033,32.1334,32.0356,32.0431,514900.0
2012-08-07 15:00:00,42.6,42.68,42.57,42.66,807200.0,32.0431,32.1033,32.0205,32.0882,807200.0
2012-08-07 15:30:00,42.65,42.77,42.64,42.74,1736600.0,32.0807,32.171,32.0732,32.1484,1736600.0
2012-08-08 09:30:00,42.75,42.98,42.61,42.92,720800.0,32.1559,32.3289,32.0506,32.2838,720800.0
2012-08-08 10:00:00,42.92,43.0,42.88,42.96,406300.0,32.2838,32.344,32.2537,32.3139,406300.0
2012-08-08 10:30:00,42.97,42.97,42.83,42.83,393000.0,32.3214,32.3214,32.2161,32.2161,393000.0
2012-08-08 11:00:00,42.83,42.96,42.82,42.93,535600.0,32.2161,32.3139,32.2086,32.2913,535600.0
2012-08-08 11:30:00,42.93,42.93,42.88,42.9,595400.0,32.2913,32.2913,32.2537,32.2688,595400.0
2012-08-08 12:00:00,42.9,42.96,42.87,42.95,206500.0,32.2688,32.3139,32.2462,32.3064,206500.0
2012-08-08 12:30:00,42.94,42.97,42.84,42.87,179700.0,32.2989,32.3214,32.2236,32.2462,179700.0
2012-08-08 13:00:00,42.87,42.95,42.87,42.9,198100.0,32.2462,32.3064,32.2462,32.2688,198100.0
2012-08-08 13:30:00,42.91,42.93,42.87,42.91,167800.0,32.2763,32.2913,32.2462,32.2763,167800.0
2012-08-08 14:00:00,42.91,42.92,42.82,42.89,478600.0,32.2763,32.2838,32.2086,32.2612,478600.0
2012-08-08 14:30:00,42.89,42.91,42.84,42.86,248000.0,32.2612,32.2763,32.2236,32.2387,248000.0
2012-08-08 15:00:00,42.87,42.9,42.84,42.87,248100.0,32.2462,32.2688,32.2236,32.2462,248100.0
2012-08-08 15:30:00,42.88,42.88,42.84,42.86,737800.0,32.2537,32.2537,32.2236,32.2387,737800.0
2012-08-09 09:30:00,42.81,42.88,42.55,42.72,440800.0,32.2011,32.2537,32.0055,32.1334,440800.0
2012-08-09 10:00:00,42.72,42.8,42.71,42.79,283500.0,32.1334,32.1935,32.1259,32.186,283500.0
2012-08-09 10:30:00,42.79,42.86,42.73,42.84,494600.0,32.186,32.2387,32.1409,32.2236,494600.0
2012-08-09 11:00:00,42.86,42.95,42.83,42.84,676700.0,32.2387,32.3064,32.2161,32.2236,676700.0
2012-08-09 11:30:00,42.84,42.85,42.77,42.8,460500.0,32.2236,32.2312,32.171,32.1935,460500.0
2012-08-09 12:00:00,42.8,42.8,42.7,42.71,400900.0,32.1935,32.1935,32.1183,32.1259,400900.0
2012-08-09 12:30:00,42.71,42.8,42.69,42.78,179600.0,32.1259,32.1935,32.1108,32.1785,179600.0
2012-08-09 13:00:00,42.8,42.82,42.76,42.78,112000.0,32.1935,32.2086,32.1635,32.1785,112000.0
2012-08-09 13:30:00,42.77,42.86,42.77,42.79,311800.0,32.171,32.2387,32.171,32.186,311800.0
2012-08-09 14:00:00,42.8,42.81,42.75,42.75,164500.0,32.1935,32.2011,32.1559,32.1559,164500.0
2012-08-09 14:30:00,42.76,42.81,42.73,42.73,276600.0,32.1635,32.2011,32.1409,32.1409,276600.0
2012-08-09 15:00:00,42.73,42.75,42.68,42.68,255700.0,32.1409,32.1559,32.1033,32.1033,255700.0
2012-08-09 15:30:00,42.68,42.73,42.66,42.72,683200.0,32.1033,32.1409,32.0882,32.1334,683200.0
2012-08-10 09:30:00,42.66,42.79,42.56,42.77,644500.0,32.0882,32.186,32.013,32.171,644500.0
2012-08-10 10:00:00,42.77,42.97,42.76,42.96,408400.0,32.171,32.3214,32.1635,32.3139,408400.0
2012-08-10 10:30:00,42.97,43.17,42.96,43.16,1102100.0,32.3214,32.4719,32.3139,32.4643,1102100.0
2012-08-10 11:00:00,43.17,43.24,43.12,43.18,770100.0,32.4719,32.5245,32.4342,32.4794,770100.0
2012-08-10 11:30:00,43.19,43.31,43.18,43.3,559700.0,32.4869,32.5772,32.4794,32.5696,559700.0
2012-08-10 12:00:00,43.3,43.35,43.25,43.34,424000.0,32.5696,32.6073,32.532,32.5997,424000.0
2012-08-10 12:30:00,43.35,43.41,43.34,43.4,332900.0,32.6073,32.6524,32.5997,32.6449,332900.0
2012-08-10 13:00:00,43.4,43.48,43.38,43.47,428800.0,32.6449,32.705,32.6298,32.6975,428800.0
2012-08-10 13:30:00,43.48,43.62,43.46,43.59,670900.0,32.705,32.8103,32.69,32.7878,670900.0
2012-08-10 14:00:00,43.59,43.6,43.46,43.53,544100.0,32.7878,32.7953,32.69,32.7426,544100.0
2012-08-10 14:30:00,43.52,43.58,43.46,43.58,415400.0,32.7351,32.7803,32.69,32.7803,415400.0
2012-08-10 15:00:00,43.58,43.69,43.57,43.66,655400.0,32.7803,32.863,32.7727,32.8404,655400.0
2012-08-10 15:30:00,43.66,43.66,43.56,43.61,1934400.0,32.8404,32.8404,32.7652,32.8028,1934400.0
2012-08-13 09:30:00,42.91,42.99,42.76,42.82,409300.0,32.6457,32.7066,32.5316,32.5772,409300.0
2012-08-13 10:00:00,42.82,42.85,42.72,42.77,373900.0,32.5772,32.6001,32.5012,32.5392,373900.0
2012-08-13 10:30:00,42.76,42.76,42.61,42.69,270100.0,32.5316,32.5316,32.4175,32.4783,270100.0
2012-08-13 11:00:00,42.7,42.73,42.61,42.7,258200.0,32.486,32.5088,32.4175,32.486,258200.0
2012-08-13 11:30:00,42.69,42.75,42.65,42.72,241500.0,32.4783,32.524,32.4479,32.5012,241500.0
2012-08-13 12:00:00,42.72,42.75,42.66,42.71,176100.0,32.5012,32.524,32.4555,32.4936,176100.0
2012-08-13 12:30:00,42.72,42.75,42.66,42.71,186800.0,32.5012,32.524,32.4555,32.4936,186800.0
2012-08-13 13:00:00,42.71,42.75,42.7,42.73,127400.0,32.4936,32.524,32.486,32.5088,127400.0
2012-08-13 13:30:00,42.73,42.75,42.7,42.72,147000.0,32.5088,32.524,32.486,32.5012,147000.0
2012-08-13 14:00:00,42.72,42.8,42.71,42.78,171700.0,32.5012,32.562,32.4936,32.5468,171700.0
2012-08-13 14:30:00,42.78,42.83,42.75,42.8,140900.0,32.5468,32.5849,32.524,32.562,140900.0
2012-08-13 15:00:00,42.8,42.82,42.79,42.79,243600.0,32.562,32.5772,32.5544,32.5544,243600.0
2012-08-13 15:30:00,42.79,42.84,42.76,42.8,749400.0,32.5544,32.5925,32.5316,32.562,749400.0
2012-08-14 09:30:00,42.99,43.02,42.72,42.76,236700.0,32.7066,32.7294,32.5012,32.5316,236700.0
2012-08-14 10:00:00,42.75,42.79,42.7,42.75,206800.0,32.524,32.5544,32.486,32.524,206800.0
2012-08-14 10:30:00,42.76,42.76,42.67,42.68,182100.0,32.5316,32.5316,32.4631,32.4707,182100.0
2012-08-14 11:00:00,42.68,42.77,42.68,42.76,199600.0,32.4707,32.5392,32.4707,32.5316,199600.0
2012-08-14 11:30:00,42.75,42.77,42.73,42.76,183600.0,32.524,32.5392,32.5088,32.5316,183600.0
2012-08-14 12:00:00,42.76,42.78,42.72,42.77,212000.0,32.5316,32.5468,32.5012,32.5392,212000.0
2012-08-14 12:30:00,42.78,42.83,42.78,42.79,154200.0,32.5468,32.5849,32.5468,32.5544,154200.0
2012-08-14 13:00:00,42.79,42.82,42.73,42.76,152900.0,32.5544,32.5772,32.5088,32.5316,152900.0
2012-08-14 13:30:00,42.76,42.79,42.73,42.75,152700.0,32.5316,32.5544,32.5088,32.524,152700.0
2012-08-14 14:00:00,42.75,42.77,42.73,42.73,103100.0,32.524,32.5392,32.5088,32.5088,103100.0
2012-08-14 14:30:00,42.74,42.77,42.72,42.77,133100.0,32.5164,32.5392,32.5012,32.5392,133100.0
2012-08-14 15:00:00,42.77,42.81,42.72,42.8,241500.0,32.5392,32.5696,32.5012,32.562,241500.0
2012-08-14 15:30:00,42.81,42.81,42.66,42.73,697900.0,32.5696,32.5696,32.4555,32.5088,697900.0
2012-08-15 09:30:00,42.72,42.93,42.71,42.86,207200.0,32.5012,32.6609,32.4936,32.6077,207200.0
2012-08-15 10:00:00,42.86,42.93,42.84,42.85,246400.0,32.6077,32.6609,32.5925,32.6001,246400.0
2012-08-15 10:30:00,42.85,42.87,42.74,42.77,364900.0,32.6001,32.6153,32.5164,32.5392,364900.0
2012-08-15 11:00:00,42.77,42.84,42.73,42.8,523900.0,32.5392,32.5925,32.5088,32.562,523900.0
2012-08-15 11:30:00,42.79,42.86,42.77,42.85,339900.0,32.5544,32.6077,32.5392,32.6001,339900.0
2012-08-15 12:00:00,42.84,42.91,42.82,42.88,205000.0,32.5925,32.6457,32.5772,32.6229,205000.0
2012-08-15 12:30:00,42.89,42.92,42.87,42.87,187000.0,32.6305,32.6533,32.6153,32.6153,187000.0
2012-08-15 13:00:00,42.86,42.87,42.82,42.86,236600.0,32.6077,32.6153,32.5772,32.6077,236600.0
2012-08-15 13:30:00,42.86,42.91,42.82,42.88,441500.0,32.6077,32.6457,32.5772,32.6229,441500.0
2012-08-15 14:00:00,42.88,42.91,42.86,42.9,234100.0,32.6229,32.6457,32.6077,32.6381,234100.0
2012-08-15 14:30:00,42.9,42.93,42.86,42.92,228300.0,32.6381,32.6609,32.6077,32.6533,228300.0
2012-08-15 15:00:00,42.91,42.97,42.91,42.93,392700.0,32.6457,32.6914,32.6457,32.6609,392700.0
2012-08-15 15:30:00,42.93,43.02,42.91,42.97,1275300.0,32.6609,32.7294,32.6457,32.6914,1275300.0
2012-08-16 09:30:00,42.96,43.02,42.75,42.78,211100.0,32.6838,32.7294,32.524,32.5468,211100.0
2012-08-16 10:00:00,42.79,42.83,42.75,42.79,201200.0,32.5544,32.5849,32.524,32.5544,201200.0
2012-08-16 10:30:00,42.79,42.82,42.7,42.72,298900.0,32.5544,32.5772,32.486,32.5012,298900.0
2012-08-16 11:00:00,42.71,42.72,42.65,42.68,239000.0,32.4936,32.5012,32.4479,32.4707,239000.0
2012-08-16 11:30:00,42.69,42.72,42.64,42.72,280700.0,32.4783,32.5012,32.4403,32.5012,280700.0
2012-08-16 12:00:00,42.72,42.73,42.7,42.72,183700.0,32.5012,32.5088,32.486,32.5012,183700.0
2012-08-16 12:30:00,42.72,42.78,42.7,42.78,118000.0,32.5012,32.5468,32.486,32.5468,118000.0
2012-08-16 13:00:00,42.78,42.81,42.72,42.74,108200.0,32.5468,32.5696,32.5012,32.5164,108200.0
2012-08-16 13:30:00,42.74,42.77,42.7,42.71,184500.0,32.5164,32.5392,32.486,32.4936,184500.0
2012-08-16 14:00:00,42.71,42.72,42.64,42.68,185800.0,32.4936,32.5012,32.4403,32.4707,185800.0
2012-08-16 14:30:00,42.68,42.79,42.67,42.71,242800.0,32.4707,32.5544,32.4631,32.4936,242800.0
2012-08-16 15:00:00,42.71,42.78,42.66,42.76,202900.0,32.4936,32.5468,32.4555,32.5316,202900.0
2012-08-16 15:30:00,42.76,42.76,42.7,42.74,500900.0,32.5316,32.5316,32.486,32.5164,500900.0
2012-08-17 09:30:00,42.85,42.85,42.45,42.46,738300.0,32.6001,32.6001,32.2958,32.3034,738300.0
2012-08-17 10:00:00,42.48,42.52,42.29,42.29,304500.0,32.3186,32.349,32.174,32.174,304500.0
2012-08-17 10:30:00,42.29,42.36,42.27,42.28,404000.0,32.174,32.2273,32.1588,32.1664,404000.0
2012-08-17 11:00:00,42.27,42.37,42.27,42.35,163800.0,32.1588,32.2349,32.1588,32.2197,163800.0
2012-08-17 11:30:00,42.34,42.37,42.33,42.34,137100.0,32.2121,32.2349,32.2045,32.2121,137100.0
2012-08-17 12:00:00,42.35,42.35,42.28,42.32,189300.0,32.2197,32.2197,32.1664,32.1969,189300.0
2012-08-17 12:30:00,42.33,42.37,42.3,42.31,146800.0,32.2045,32.2349,32.1816,32.1892,146800.0
2012-08-17 13:00:00,42.31,42.34,42.29,42.32,168500.0,32.1892,32.2121,32.174,32.1969,168500.0
2012-08-17 13:30:00,42.32,42.41,42.32,42.4,140700.0,32.1969,32.2653,32.1969,32.2577,140700.0
2012-08-17 14:00:00,42.41,42.44,42.36,42.41,215500.0,32.2653,32.2881,32.2273,32.2653,215500.0
2012-08-17 14:30:00,42.41,42.45,42.4,42.44,158200.0,32.2653,32.2958,32.2577,32.2881,158200.0
2012-08-17 15:00:00,42.44,42.47,42.43,42.44,268100.0,32.2881,32.311,32.2805,32.2881,268100.0
2012-08-17 15:30:00,42.44,42.46,42.37,42.42,999800.0,32.2881,32.3034,32.2349,32.2729,999800.0
2012-08-20 09:30:00,42.42,42.42,42.26,42.26,244100.0,32.2729,32.2729,32.1512,32.1512,244100.0
2012-08-20 10:00:00,42.26,42.3,42.21,42.28,306100.0,32.1512,32.1816,32.1132,32.1664,306100.0
2012-08-20 10:30:00,42.27,42.35,42.25,42.35,338400.0,32.1588,32.2197,32.1436,32.2197,338400.0
2012-08-20 11:00:00,42.35,42.37,42.29,42.3,361800.0,32.2197,32.2349,32.174,32.1816,361800.0
2012-08-20 11:30:00,42.3,42.38,42.27,42.32,187700.0,32.1816,32.2425,32.1588,32.1969,187700.0
2012-08-20 12:00:00,42.32,42.38,42.29,42.38,170900.0,32.1969,32.2425,32.174,32.2425,170900.0
2012-08-20 12:30:00,42.38,42.41,42.36,42.39,179300.0,32.2425,32.2653,32.2273,32.2501,179300.0
2012-08-20 13:00:00,42.39,42.39,42.35,42.35,122200.0,32.2501,32.2501,32.2197,32.2197,122200.0
2012-08-20 13:30:00,42.36,42.37,42.32,42.33,173200.0,32.2273,32.2349,32.1969,32.2045,173200.0
2012-08-20 14:00:00,42.33,42.36,42.31,42.36,217600.0,32.2045,32.2273,32.1892,32.2273,217600.0
2012-08-20 14:30:00,42.36,42.37,42.32,42.35,218700.0,32.2273,32.2349,32.1969,32.2197,218700.0
2012-08-20 15:00:00,42.36,42.37,42.33,42.35,260700.0,32.2273,32.2349,32.2045,32.2197,260700.0
2012-08-20 15:30:00,42.36,42.37,42.3,42.33,774100.0,32.2273,32.2349,32.1816,32.2045,774100.0
2012-08-21 09:30:00,42.49,42.49,42.34,42.38,395900.0,32.3262,32.3262,32.2121,32.2425,395900.0
2012-08-21 10:00:00,42.38,42.45,42.31,42.37,277900.0,32.2425,32.2958,32.1892,32.2349,277900.0
2012-08-21 10:30:00,42.37,42.43,42.35,42.42,245600.0,32.2349,32.2805,32.2197,32.2729,245600.0
2012-08-21 11:00:00,42.41,42.5,42.37,42.39,222600.0,32.2653,32.3338,32.2349,32.2501,222600.0
2012-08-21 11:30:00,42.38,42.39,42.3,42.31,213200.0,32.2425,32.2501,32.1816,32.1892,213200.0
2012-08-21 12:00:00,42.31,42.36,42.28,42.32,170700.0,32.1892,32.2273,32.1664,32.1969,170700.0
2012-08-21 12:30:00,42.32,42.37,42.3,42.36,164700.0,32.1969,32.2349,32.1816,32.2273,164700.0
2012-08-21 13:00:00,42.36,42.38,42.32,42.33,166200.0,32.2273,32.2425,32.1969,32.2045,166200.0
2012-08-21 13:30:00,42.33,42.35,42.26,42.27,184900.0,32.2045,32.2197,32.1512,32.1588,184900.0
2012-08-21 14:00:00,42.26,42.27,42.21,42.21,133900.0,32.1512,32.1588,32.1132,32.1132,133900.0
2012-08-21 14:30:00,42.22,42.23,42.14,42.15,264100.0,32.1208,32.1284,32.0599,32.0675,264100.0
2012-08-21 15:00:00,42.16,42.19,42.1,42.19,331600.0,32.0751,32.0979,32.0295,32.0979,331600.0
2012-08-21 15:30:00,42.18,42.25,42.15,42.21,711800.0,32.0903,32.1436,32.0675,32.1132,711800.0
2012-08-22 09:30:00,42.17,42.37,42.12,42.34,389500.0,32.0827,32.2349,32.0447,32.2121,389500.0
2012-08-22 10:00:00,42.34,42.39,42.27,42.27,568100.0,32.2121,32.2501,32.1588,32.1588,568100.0
2012-08-22 10:30:00,42.27,42.31,42.24,42.24,269500.0,32.1588,32.1892,32.136,32.136,269500.0
2012-08-22 11:00:00,42.24,42.26,42.22,42.24,188600.0,32.136,32.1512,32.1208,32.136,188600.0
2012-08-22 11:30:00,42.24,42.25,42.2,42.24,342800.0,32.136,32.1436,32.1056,32.136,342800.0
2012-08-22 12:00:00,42.24,42.24,42.13,42.17,182600.0,32.136,32.136,32.0523,32.0827,182600.0
2012-08-22 12:30:00,42.16,42.2,42.15,42.18,215600.0,32.0751,32.1056,32.0675,32.0903,215600.0
2012-08-22 13:00:00,42.18,42.23,42.17,42.17,146600.0,32.0903,32.1284,32.0827,32.0827,146600.0
2012-08-22 13:30:00,42.17,42.2,42.14,42.15,229900.0,32.0827,32.1056,32.0599,32.0675,229900.0
2012-08-22 14:00:00,42.15,42.22,42.12,42.15,501000.0,32.0675,32.1208,32.0447,32.0675,501000.0
2012-08-22 14:30:00,42.15,42.31,42.15,42.31,250300.0,32.0675,32.1892,32.0675,32.1892,250300.0
2012-08-22 15:00:00,42.31,42.33,42.15,42.18,361500.0,32.1892,32.2045,32.0675,32.0903,361500.0
2012-08-22 15:30:00,42.18,42.23,42.15,42.18,480000.0,32.0903,32.1284,32.0675,32.0903,480000.0
2012-08-23 09:30:00,42.16,42.3,42.12,42.26,341100.0,32.0751,32.1816,32.0447,32.1512,341100.0
2012-08-23 10:00:00,42.26,42.29,42.16,42.23,435200.0,32.1512,32.174,32.0751,32.1284,435200.0
2012-08-23 10:30:00,42.24,42.48,42.23,42.44,462100.0,32.136,32.3186,32.1284,32.2881,462100.0
2012-08-23 11:00:00,42.45,42.46,42.37,42.39,213200.0,32.2958,32.3034,32.2349,32.2501,213200.0
2012-08-23 11:30:00,42.4,42.43,42.37,42.42,155200.0,32.2577,32.2805,32.2349,32.2729,155200.0
2012-08-23 12:00:00,42.43,42.43,42.35,42.35,276600.0,32.2805,32.2805,32.2197,32.2197,276600.0
2012-08-23 12:30:00,42.35,42.45,42.35,42.38,154500.0,32.2197,32.2958,32.2197,32.2425,154500.0
2012-08-23 13:00:00,42.38,42.38,42.27,42.3,173100.0,32.2425,32.2425,32.1588,32.1816,173100.0
2012-08-23 13:30:00,42.3,42.32,42.27,42.3,115600.0,32.1816,32.1969,32.1588,32.1816,115600.0
2012-08-23 14:00:00,42.3,42.34,42.3,42.32,120200.0,32.1816,32.2121,32.1816,32.1969,120200.0
2012-08-23 14:30:00,42.33,42.35,42.3,42.35,159500.0,32.2045,32.2197,32.1816,32.2197,159500.0
2012-08-23 15:00:00,42.35,42.42,42.34,42.41,246900.0,32.2197,32.2729,32.2121,32.2653,246900.0
2012-08-23 15:30:00,42.42,42.42,42.33,42.39,1017800.0,32.2729,32.2729,32.2045,32.2501,1017800.0
2012-08-24 09:30:00,44.81,45.01,43.62,43.89,7666000.0,34.0912,34.2434,33.1859,33.3913,7666000.0
2012-08-24 10:00:00,43.89,44.72,43.61,43.67,4247500.0,33.3913,34.0228,33.1783,33.2239,4247500.0
2012-08-24 10:30:00,43.67,43.72,43.41,43.48,3565400.0,33.2239,33.262,33.0261,33.0794,3565400.0
2012-08-24 11:00:00,43.48,44.23,43.48,44.02,4525400.0,33.0794,33.65,33.0794,33.4902,4525400.0
2012-08-24 11:30:00,44.03,44.05,43.49,43.55,2909000.0,33.4978,33.513,33.087,33.1326,2909000.0
2012-08-24 12:00:00,43.55,43.6,43.36,43.55,1530900.0,33.1326,33.1707,32.9881,33.1326,1530900.0
2012-08-24 12:30:00,43.55,43.56,43.4,43.53,1302900.0,33.1326,33.1402,33.0185,33.1174,1302900.0
2012-08-24 13:00:00,43.52,43.56,43.49,43.54,1123900.0,33.1098,33.1402,33.087,33.125,1123900.0
2012-08-24 13:30:00,43.53,43.66,43.48,43.64,1708600.0,33.1174,33.2163,33.0794,33.2011,1708600.0
2012-08-24 14:00:00,43.65,43.74,43.59,43.73,2780000.0,33.2087,33.2772,33.1631,33.2696,2780000.0
2012-08-24 14:30:00,43.73,43.74,43.66,43.7,1561500.0,33.2696,33.2772,33.2163,33.2467,1561500.0
2012-08-24 15:00:00,43.7,43.75,43.67,43.68,2070500.0,33.2467,33.2848,33.2239,33.2315,2070500.0
2012-08-24 15:30:00,43.68,43.9,43.56,43.86,5416400.0,33.2315,33.3989,33.1402,33.3685,5416400.0
2012-08-27 09:30:00,43.75,44.34,43.75,44.31,1763500.0,33.2848,33.7337,33.2848,33.7108,1763500.0
2012-08-27 10:00:00,44.32,44.43,44.23,44.35,1379100.0,33.7184,33.8021,33.65,33.7413,1379100.0
2012-08-27 10:30:00,44.35,44.61,44.28,44.59,1104100.0,33.7413,33.9391,33.688,33.9239,1104100.0
2012-08-27 11:00:00,44.59,44.89,44.58,44.89,1268300.0,33.9239,34.1521,33.9162,34.1521,1268300.0
2012-08-27 11:30:00,44.88,44.98,44.8,44.83,1301300.0,34.1445,34.2206,34.0836,34.1064,1301300.0
2012-08-27 12:00:00,44.82,44.86,44.54,44.55,598000.0,34.0988,34.1293,33.8858,33.8934,598000.0
2012-08-27 12:30:00,44.55,44.6,44.36,44.4,548000.0,33.8934,33.9315,33.7489,33.7793,548000.0
2012-08-27 13:00:00,44.4,44.43,44.23,44.4,859500.0,33.7793,33.8021,33.65,33.7793,859500.0
2012-08-27 13:30:00,44.4,44.4,44.34,44.37,826900.0,33.7793,33.7793,33.7337,33.7565,826900.0
2012-08-27 14:00:00,44.38,44.38,44.29,44.34,545900.0,33.7641,33.7641,33.6956,33.7337,545900.0
2012-08-27 14:30:00,44.34,44.44,44.33,44.41,757700.0,33.7337,33.8097,33.7261,33.7869,757700.0
2012-08-27 15:00:00,44.41,44.68,44.39,44.52,1115000.0,33.7869,33.9923,33.7717,33.8706,1115000.0
2012-08-27 15:30:00,44.52,44.69,44.49,44.58,1920800.0,33.8706,33.9999,33.8478,33.9162,1920800.0
2012-08-28 09:30:00,44.63,44.93,44.21,44.6,1277700.0,33.9543,34.1825,33.6348,33.9315,1277700.0
2012-08-28 10:00:00,44.61,44.9,44.54,44.86,689300.0,33.9391,34.1597,33.8858,34.1293,689300.0
2012-08-28 10:30:00,44.86,45.08,44.75,45.0,1308100.0,34.1293,34.2966,34.0456,34.2358,1308100.0
2012-08-28 11:00:00,45.0,45.09,44.99,45.04,790700.0,34.2358,34.3043,34.2282,34.2662,790700.0
2012-08-28 11:30:00,45.03,45.36,45.01,45.32,1160900.0,34.2586,34.5097,34.2434,34.4792,1160900.0
2012-08-28 12:00:00,45.31,45.45,45.31,45.34,960200.0,34.4716,34.5781,34.4716,34.4945,960200.0
2012-08-28 12:30:00,45.33,45.45,45.3,45.39,550500.0,34.4868,34.5781,34.464,34.5325,550500.0
2012-08-28 13:00:00,45.39,45.39,45.13,45.14,1047700.0,34.5325,34.5325,34.3347,34.3423,1047700.0
2012-08-28 13:30:00,45.14,45.16,45.03,45.06,540200.0,34.3423,34.3575,34.2586,34.2814,540200.0
2012-08-28 14:00:00,45.05,45.2,45.05,45.11,567700.0,34.2738,34.3879,34.2738,34.3195,567700.0
2012-08-28 14:30:00,45.12,45.12,44.97,45.0,660300.0,34.3271,34.3271,34.213,34.2358,660300.0
2012-08-28 15:00:00,45.01,45.03,44.85,44.87,771800.0,34.2434,34.2586,34.1217,34.1369,771800.0
2012-08-28 15:30:00,44.87,44.91,44.68,44.72,1883900.0,34.1369,34.1673,33.9923,34.0228,1883900.0
2012-08-29 09:30:00,44.6,44.86,44.38,44.71,1064000.0,33.9315,34.1293,33.7641,34.0152,1064000.0
2012-08-29 10:00:00,44.71,44.96,44.7,44.93,583800.0,34.0152,34.2054,34.0075,34.1825,583800.0
2012-08-29 10:30:00,44.94,44.98,44.83,44.89,297400.0,34.1901,34.2206,34.1064,34.1521,297400.0
2012-08-29 11:00:00,44.89,44.9,44.78,44.9,496500.0,34.1521,34.1597,34.0684,34.1597,496500.0
2012-08-29 11:30:00,44.91,45.13,44.91,45.13,399500.0,34.1673,34.3347,34.1673,34.3347,399500.0
2012-08-29 12:00:00,45.12,45.23,45.1,45.11,591900.0,34.3271,34.4108,34.3119,34.3195,591900.0
2012-08-29 12:30:00,45.11,45.12,45.01,45.06,245000.0,34.3195,34.3271,34.2434,34.2814,245000.0
2012-08-29 13:00:00,45.05,45.14,45.01,45.06,452800.0,34.2738,34.3423,34.2434,34.2814,452800.0
2012-08-29 13:30:00,45.06,45.16,45.05,45.14,239300.0,34.2814,34.3575,34.2738,34.3423,239300.0
2012-08-29 14:00:00,45.13,45.19,45.12,45.16,251300.0,34.3347,34.3803,34.3271,34.3575,251300.0
2012-08-29 14:30:00,45.16,45.26,45.12,45.16,553600.0,34.3575,34.4336,34.3271,34.3575,553600.0
2012-08-29 15:00:00,45.15,45.23,45.09,45.18,1148700.0,34.3499,34.4108,34.3043,34.3727,1148700.0
2012-08-29 15:30:00,45.19,45.21,45.14,45.16,1284100.0,34.3803,34.3956,34.3423,34.3575,1284100.0
2012-08-30 09:30:00,45.0,45.0,44.63,44.83,594100.0,34.2358,34.2358,33.9543,34.1064,594100.0
2012-08-30 10:00:00,44.83,44.86,44.69,44.72,422500.0,34.1064,34.1293,33.9999,34.0228,422500.0
2012-08-30 10:30:00,44.71,44.84,44.7,44.84,403600.0,34.0152,34.1141,34.0075,34.1141,403600.0
2012-08-30 11:00:00,44.84,44.87,44.74,44.84,315700.0,34.1141,34.1369,34.038,34.1141,315700.0
2012-08-30 11:30:00,44.84,44.85,44.77,44.81,176000.0,34.1141,34.1217,34.0608,34.0912,176000.0
2012-08-30 12:00:00,44.8,44.81,44.72,44.74,321900.0,34.0836,34.0912,34.0228,34.038,321900.0
2012-08-30 12:30:00,44.74,44.94,44.73,44.93,234900.0,34.038,34.1901,34.0304,34.1825,234900.0
2012-08-30 13:00:00,44.92,44.94,44.79,44.85,379800.0,34.1749,34.1901,34.076,34.1217,379800.0
2012-08-30 13:30:00,44.86,44.92,44.83,44.91,393500.0,34.1293,34.1749,34.1064,34.1673,393500.0
2012-08-30 14:00:00,44.91,44.96,44.88,44.89,218200.0,34.1673,34.2054,34.1445,34.1521,218200.0
2012-08-30 14:30:00,44.88,44.92,44.84,44.91,200800.0,34.1445,34.1749,34.1141,34.1673,200800.0
2012-08-30 15:00:00,44.9,44.99,44.9,44.99,220700.0,34.1597,34.2282,34.1597,34.2282,220700.0
2012-08-30 15:30:00,44.98,44.99,44.9,44.9,777900.0,34.2206,34.2282,34.1597,34.1597,777900.0
2012-08-31 09:30:00,45.07,45.29,44.97,45.25,559600.0,34.289,34.4564,34.213,34.426,559600.0
2012-08-31 10:00:00,45.24,45.27,44.87,45.09,542600.0,34.4184,34.4412,34.1369,34.3043,542600.0
2012-08-31 10:30:00,45.08,45.15,44.98,45.13,762800.0,34.2966,34.3499,34.2206,34.3347,762800.0
2012-08-31 11:00:00,45.12,45.19,45.1,45.14,382700.0,34.3271,34.3803,34.3119,34.3423,382700.0
2012-08-31 11:30:00,45.14,45.14,44.99,45.07,267800.0,34.3423,34.3423,34.2282,34.289,267800.0
2012-08-31 12:00:00,45.07,45.09,44.77,44.86,340000.0,34.289,34.3043,34.0608,34.1293,340000.0
2012-08-31 12:30:00,44.85,44.9,44.8,44.89,159300.0,34.1217,34.1597,34.0836,34.1521,159300.0
2012-08-31 13:00:00,44.9,44.91,44.68,44.73,628900.0,34.1597,34.1673,33.9923,34.0304,628900.0
2012-08-31 13:30:00,44.73,44.88,44.73,44.86,427100.0,34.0304,34.1445,34.0304,34.1293,427100.0
2012-08-31 14:00:00,44.86,44.95,44.82,44.94,180100.0,34.1293,34.1977,34.0988,34.1901,180100.0
2012-08-31 14:30:00,44.95,44.96,44.87,44.91,181100.0,34.1977,34.2054,34.1369,34.1673,181100.0
2012-08-31 15:00:00,44.91,44.92,44.78,44.81,333900.0,34.1673,34.1749,34.0684,34.0912,333900.0
2012-08-31 15:30:00,44.81,44.98,44.8,44.9,881700.0,34.0912,34.2206,34.0836,34.1597,881700.0
2012-09-04 09:30:00,44.97,45.12,44.78,44.79,538100.0,34.213,34.3271,34.0684,34.076,538100.0
2012-09-04 10:00:00,44.8,44.9,44.71,44.76,379100.0,34.0836,34.1597,34.0152,34.0532,379100.0
2012-09-04 10:30:00,44.75,44.86,44.73,44.81,390900.0,34.0456,34.1293,34.0304,34.0912,390900.0
2012-09-04 11:00:00,44.81,44.97,44.79,44.94,293700.0,34.0912,34.213,34.076,34.1901,293700.0
2012-09-04 11:30:00,44.94,45.0,44.92,44.94,255500.0,34.1901,34.2358,34.1749,34.1901,255500.0
2012-09-04 12:00:00,44.94,45.02,44.93,44.96,229400.0,34.1901,34.251,34.1825,34.2054,229400.0
2012-09-04 12:30:00,44.97,45.04,44.96,45.0,203500.0,34.213,34.2662,34.2054,34.2358,203500.0
2012-09-04 13:00:00,45.01,45.03,44.97,45.03,305700.0,34.2434,34.2586,34.213,34.2586,305700.0
2012-09-04 13:30:00,45.02,45.16,45.02,45.14,281400.0,34.251,34.3575,34.251,34.3423,281400.0
2012-09-04 14:00:00,45.13,45.2,45.13,45.18,432200.0,34.3347,34.3879,34.3347,34.3727,432200.0
2012-09-04 14:30:00,45.18,45.28,45.15,45.25,956600.0,34.3727,34.4488,34.3499,34.426,956600.0
2012-09-04 15:00:00,45.25,45.39,45.24,45.38,729900.0,34.426,34.5325,34.4184,34.5249,729900.0
2012-09-04 15:30:00,45.38,45.41,45.29,45.3,1510600.0,34.5249,34.5477,34.4564,34.464,1510600.0
2012-09-05 09:30:00,45.79,46.36,45.79,46.06,2134000.0,34.8368,35.2705,34.8368,35.0422,2134000.0
2012-09-05 10:00:00,46.07,46.15,45.95,46.03,925100.0,35.0498,35.1107,34.9585,35.0194,925100.0
2012-09-05 10:30:00,46.03,46.05,45.86,45.87,701600.0,35.0194,35.0346,34.8901,34.8977,701600.0
2012-09-05 11:00:00,45.86,45.98,45.85,45.96,655100.0,34.8901,34.9814,34.8825,34.9661,655100.0
2012-09-05 11:30:00,45.96,46.24,45.95,46.17,881900.0,34.9661,35.1792,34.9585,35.1259,881900.0
2012-09-05 12:00:00,46.16,46.17,46.02,46.11,706700.0,35.1183,35.1259,35.0118,35.0803,706700.0
2012-09-05 12:30:00,46.11,46.12,45.9,45.98,477500.0,35.0803,35.0879,34.9205,34.9814,477500.0
2012-09-05 13:00:00,45.98,46.0,45.95,45.99,324600.0,34.9814,34.9966,34.9585,34.989,324600.0
2012-09-05 13:30:00,45.98,46.0,45.9,45.93,468300.0,34.9814,34.9966,34.9205,34.9433,468300.0
2012-09-05 14:00:00,45.93,45.93,45.82,45.88,509300.0,34.9433,34.9433,34.8596,34.9053,509300.0
2012-09-05 14:30:00,45.88,45.9,45.81,45.83,384700.0,34.9053,34.9205,34.852,34.8672,384700.0
2012-09-05 15:00:00,45.83,45.84,45.72,45.81,576400.0,34.8672,34.8749,34.7836,34.852,576400.0
2012-09-05 15:30:00,45.81,45.82,45.72,45.81,1264000.0,34.852,34.8596,34.7836,34.852,1264000.0
2012-09-06 09:30:00,45.83,46.25,45.83,46.22,684500.0,34.8672,35.1868,34.8672,35.164,684500.0
2012-09-06 10:00:00,46.23,46.6,46.23,46.56,803700.0,35.1716,35.4531,35.1716,35.4226,803700.0
2012-09-06 10:30:00,46.57,46.6,46.35,46.35,722500.0,35.4302,35.4531,35.2629,35.2629,722500.0
2012-09-06 11:00:00,46.35,46.38,46.21,46.24,288400.0,35.2629,35.2857,35.1563,35.1792,288400.0
2012-09-06 11:30:00,46.23,46.38,46.23,46.32,381300.0,35.1716,35.2857,35.1716,35.24,381300.0
2012-09-06 12:00:00,46.33,46.38,46.29,46.34,293400.0,35.2476,35.2857,35.2172,35.2552,293400.0
2012-09-06 12:30:00,46.34,46.39,46.33,46.36,160400.0,35.2552,35.2933,35.2476,35.2705,160400.0
2012-09-06 13:00:00,46.36,46.38,46.35,46.36,123900.0,35.2705,35.2857,35.2629,35.2705,123900.0
2012-09-06 13:30:00,46.36,46.45,46.34,46.43,274600.0,35.2705,35.3389,35.2552,35.3237,274600.0
2012-09-06 14:00:00,46.43,46.45,46.39,46.45,273800.0,35.3237,35.3389,35.2933,35.3389,273800.0
2012-09-06 14:30:00,46.45,46.7,46.45,46.65,617800.0,35.3389,35.5291,35.3389,35.4911,617800.0
2012-09-06 15:00:00,46.65,46.78,46.62,46.78,972900.0,35.4911,35.59,35.4683,35.59,972900.0
2012-09-06 15:30:00,46.78,46.86,46.74,46.79,1925300.0,35.59,35.6509,35.5596,35.5976,1925300.0
2012-09-07 09:30:00,46.72,46.86,46.46,46.48,815100.0,35.5444,35.6509,35.3465,35.3618,815100.0
2012-09-07 10:00:00,46.48,46.48,46.29,46.36,873800.0,35.3618,35.3618,35.2172,35.2705,873800.0
2012-09-07 10:30:00,46.36,46.47,46.34,46.42,778300.0,35.2705,35.3542,35.2552,35.3161,778300.0
2012-09-07 11:00:00,46.42,46.64,46.42,46.63,901200.0,35.3161,35.4835,35.3161,35.4759,901200.0
2012-09-07 11:30:00,46.63,46.87,46.62,46.72,1551700.0,35.4759,35.6585,35.4683,35.5444,1551700.0
2012-09-07 12:00:00,46.72,46.73,46.38,46.39,673100.0,35.5444,35.552,35.2857,35.2933,673100.0
2012-09-07 12:30:00,46.4,46.46,46.33,46.39,515200.0,35.3009,35.3465,35.2476,35.2933,515200.0
2012-09-07 13:00:00,46.39,46.48,46.38,46.47,327500.0,35.2933,35.3618,35.2857,35.3542,327500.0
2012-09-07 13:30:00,46.47,46.51,46.42,46.47,346500.0,35.3542,35.3846,35.3161,35.3542,346500.0
2012-09-07 14:00:00,46.48,46.53,46.47,46.52,286200.0,35.3618,35.3998,35.3542,35.3922,286200.0
2012-09-07 14:30:00,46.52,46.54,46.47,46.49,452900.0,35.3922,35.4074,35.3542,35.3694,452900.0
2012-09-07 15:00:00,46.48,46.57,46.45,46.56,802900.0,35.3618,35.4302,35.3389,35.4226,802900.0
2012-09-07 15:30:00,46.56,46.65,46.54,46.65,1124700.0,35.4226,35.4911,35.4074,35.4911,1124700.0
2012-09-10 09:30:00,46.89,47.04,46.55,46.61,641200.0,35.6737,35.7878,35.415,35.4607,641200.0
2012-09-10 10:00:00,46.6,46.72,46.59,46.67,421900.0,35.4531,35.5444,35.4454,35.5063,421900.0
2012-09-10 10:30:00,46.67,46.71,46.63,46.7,213800.0,35.5063,35.5367,35.4759,35.5291,213800.0
2012-09-10 11:00:00,46.69,46.75,46.65,46.7,428800.0,35.5215,35.5672,35.4911,35.5291,428800.0
2012-09-10 11:30:00,46.7,46.72,46.67,46.67,278400.0,35.5291,35.5444,35.5063,35.5063,278400.0
2012-09-10 12:00:00,46.67,46.7,46.67,46.7,194300.0,35.5063,35.5291,35.5063,35.5291,194300.0
2012-09-10 12:30:00,46.7,46.7,46.65,46.68,181500.0,35.5291,35.5291,35.4911,35.5139,181500.0
2012-09-10 13:00:00,46.69,46.7,46.67,46.68,126100.0,35.5215,35.5291,35.5063,35.5139,126100.0
2012-09-10 13:30:00,46.68,46.69,46.66,46.68,117200.0,35.5139,35.5215,35.4987,35.5139,117200.0
2012-09-10 14:00:00,46.68,46.7,46.66,46.67,202700.0,35.5139,35.5291,35.4987,35.5063,202700.0
2012-09-10 14:30:00,46.67,46.7,46.66,46.68,209500.0,35.5063,35.5291,35.4987,35.5139,209500.0
2012-09-10 15:00:00,46.69,46.7,46.62,46.63,369400.0,35.5215,35.5291,35.4683,35.4759,369400.0
2012-09-10 15:30:00,46.63,46.64,46.52,46.53,932000.0,35.4759,35.4835,35.3922,35.3998,932000.0
2012-09-11 09:30:00,46.65,46.7,46.59,46.61,552400.0,35.4911,35.5291,35.4454,35.4607,552400.0
2012-09-11 10:00:00,46.61,46.67,46.48,46.48,323000.0,35.4607,35.5063,35.3618,35.3618,323000.0
2012-09-11 10:30:00,46.49,46.54,46.41,46.54,382500.0,35.3694,35.4074,35.3085,35.4074,382500.0
2012-09-11 11:00:00,46.54,46.67,46.53,46.65,331500.0,35.4074,35.5063,35.3998,35.4911,331500.0
2012-09-11 11:30:00,46.65,46.65,46.55,46.58,210400.0,35.4911,35.4911,35.415,35.4378,210400.0
2012-09-11 12:00:00,46.58,46.63,46.56,46.6,158200.0,35.4378,35.4759,35.4226,35.4531,158200.0
2012-09-11 12:30:00,46.61,46.63,46.58,46.61,111300.0,35.4607,35.4759,35.4378,35.4607,111300.0
2012-09-11 13:00:00,46.61,46.62,46.57,46.58,131200.0,35.4607,35.4683,35.4302,35.4378,131200.0
2012-09-11 13:30:00,46.58,46.61,46.58,46.59,242800.0,35.4378,35.4607,35.4378,35.4454,242800.0
2012-09-11 14:00:00,46.59,46.61,46.54,46.61,186600.0,35.4454,35.4607,35.4074,35.4607,186600.0
2012-09-11 14:30:00,46.61,46.61,46.47,46.53,275500.0,35.4607,35.4607,35.3542,35.3998,275500.0
2012-09-11 15:00:00,46.52,46.52,46.44,46.48,193600.0,35.3922,35.3922,35.3313,35.3618,193600.0
2012-09-11 15:30:00,46.48,46.52,46.46,46.48,605100.0,35.3618,35.3922,35.3465,35.3618,605100.0
2012-09-12 09:30:00,46.48,46.82,46.46,46.76,663300.0,35.3618,35.6204,35.3465,35.5748,663300.0
2012-09-12 10:00:00,46.77,46.86,46.77,46.83,277500.0,35.5824,35.6509,35.5824,35.628,277500.0
2012-09-12 10:30:00,46.82,46.84,46.68,46.71,212800.0,35.6204,35.6356,35.5139,35.5367,212800.0
2012-09-12 11:00:00,46.7,46.78,46.69,46.72,176200.0,35.5291,35.59,35.5215,35.5444,176200.0
2012-09-12 11:30:00,46.73,46.75,46.62,46.62,178600.0,35.552,35.5672,35.4683,35.4683,178600.0
2012-09-12 12:00:00,46.62,46.65,46.59,46.6,181800.0,35.4683,35.4911,35.4454,35.4531,181800.0
2012-09-12 12:30:00,46.61,46.7,46.59,46.67,411600.0,35.4607,35.5291,35.4454,35.5063,411600.0
2012-09-12 13:00:00,46.66,46.68,46.59,46.59,132400.0,35.4987,35.5139,35.4454,35.4454,132400.0
2012-09-12 13:30:00,46.59,46.59,46.52,46.57,137800.0,35.4454,35.4454,35.3922,35.4302,137800.0
2012-09-12 14:00:00,46.58,46.58,46.54,46.54,130800.0,35.4378,35.4378,35.4074,35.4074,130800.0
2012-09-12 14:30:00,46.55,46.56,46.5,46.52,203700.0,35.415,35.4226,35.377,35.3922,203700.0
2012-09-12 15:00:00,46.52,46.61,46.49,46.59,278700.0,35.3922,35.4607,35.3694,35.4454,278700.0
2012-09-12 15:30:00,46.59,46.61,46.52,46.55,632100.0,35.4454,35.4607,35.3922,35.415,632100.0
2012-09-13 09:30:00,46.54,46.74,46.41,46.42,746800.0,35.4074,35.5596,35.3085,35.3161,746800.0
2012-09-13 10:00:00,46.43,46.48,46.38,46.43,288000.0,35.3237,35.3618,35.2857,35.3237,288000.0
2012-09-13 10:30:00,46.43,46.51,46.31,46.37,356800.0,35.3237,35.3846,35.2324,35.2781,356800.0
2012-09-13 11:00:00,46.37,46.56,46.37,46.55,396000.0,35.2781,35.4226,35.2781,35.415,396000.0
2012-09-13 11:30:00,46.56,46.67,46.55,46.66,242200.0,35.4226,35.5063,35.415,35.4987,242200.0
2012-09-13 12:00:00,46.66,46.66,46.53,46.59,196600.0,35.4987,35.4987,35.3998,35.4454,196600.0
2012-09-13 12:30:00,46.58,46.95,46.54,46.91,325100.0,35.4378,35.7193,35.4074,35.6889,325100.0
2012-09-13 13:00:00,46.91,47.02,46.84,47.02,321500.0,35.6889,35.7726,35.6356,35.7726,321500.0
2012-09-13 13:30:00,47.02,47.11,47.02,47.09,232400.0,35.7726,35.8411,35.7726,35.8258,232400.0
2012-09-13 14:00:00,47.1,47.26,47.09,47.21,294700.0,35.8335,35.9552,35.8258,35.9171,294700.0
2012-09-13 14:30:00,47.22,47.24,47.14,47.15,311900.0,35.9247,35.94,35.8639,35.8715,311900.0
2012-09-13 15:00:00,47.15,47.15,47.04,47.1,447200.0,35.8715,35.8715,35.7878,35.8335,447200.0
2012-09-13 15:30:00,47.11,47.15,47.06,47.14,884900.0,35.8411,35.8715,35.803,35.8639,884900.0
2012-09-14 09:30:00,47.01,47.01,46.53,46.81,1099700.0,35.765,35.765,35.3998,35.6128,1099700.0
2012-09-14 10:00:00,46.81,46.9,46.76,46.78,622700.0,35.6128,35.6813,35.5748,35.59,622700.0
2012-09-14 10:30:00,46.78,46.83,46.64,46.64,406600.0,35.59,35.628,35.4835,35.4835,406600.0
2012-09-14 11:00:00,46.65,46.7,46.63,46.69,268000.0,35.4911,35.5291,35.4759,35.5215,268000.0
2012-09-14 11:30:00,46.7,46.94,46.61,46.65,254100.0,35.5291,35.7117,35.4607,35.4911,254100.0
2012-09-14 12:00:00,46.65,46.8,46.65,46.73,187300.0,35.4911,35.6052,35.4911,35.552,187300.0
2012-09-14 12:30:00,46.73,46.73,46.65,46.66,374500.0,35.552,35.552,35.4911,35.4987,374500.0
2012-09-14 13:00:00,46.66,46.66,46.51,46.52,292600.0,35.4987,35.4987,35.3846,35.3922,292600.0
2012-09-14 13:30:00,46.51,46.66,46.51,46.65,336100.0,35.3846,35.4987,35.3846,35.4911,336100.0
2012-09-14 14:00:00,46.64,46.66,46.59,46.64,209400.0,35.4835,35.4987,35.4454,35.4835,209400.0
2012-09-14 14:30:00,46.64,46.66,46.55,46.63,206500.0,35.4835,35.4987,35.415,35.4759,206500.0
2012-09-14 15:00:00,46.64,46.73,46.63,46.69,367300.0,35.4835,35.552,35.4759,35.5215,367300.0
2012-09-14 15:30:00,46.69,46.72,46.59,46.72,1092100.0,35.5215,35.5444,35.4454,35.5444,1092100.0
2012-09-17 09:30:00,46.54,46.9,46.53,46.88,591100.0,35.4074,35.6813,35.3998,35.6661,591100.0
2012-09-17 10:00:00,46.88,46.9,46.69,46.86,603700.0,35.6661,35.6813,35.5215,35.6509,603700.0
2012-09-17 10:30:00,46.86,46.94,46.74,46.78,314200.0,35.6509,35.7117,35.5596,35.59,314200.0
2012-09-17 11:00:00,46.79,46.87,46.76,46.79,232600.0,35.5976,35.6585,35.5748,35.5976,232600.0
2012-09-17 11:30:00,46.79,46.88,46.74,46.84,232200.0,35.5976,35.6661,35.5596,35.6356,232200.0
2012-09-17 12:00:00,46.85,46.85,46.77,46.78,197000.0,35.6433,35.6433,35.5824,35.59,197000.0
2012-09-17 12:30:00,46.78,46.88,46.76,46.88,377200.0,35.59,35.6661,35.5748,35.6661,377200.0
2012-09-17 13:00:00,46.89,46.9,46.84,46.89,121800.0,35.6737,35.6813,35.6356,35.6737,121800.0
2012-09-17 13:30:00,46.89,46.9,46.85,46.88,116300.0,35.6737,35.6813,35.6433,35.6661,116300.0
2012-09-17 14:00:00,46.89,46.9,46.82,46.84,134600.0,35.6737,35.6813,35.6204,35.6356,134600.0
2012-09-17 14:30:00,46.83,46.87,46.8,46.84,239900.0,35.628,35.6585,35.6052,35.6356,239900.0
2012-09-17 15:00:00,46.84,46.86,46.75,46.75,270800.0,35.6356,35.6509,35.5672,35.5672,270800.0
2012-09-17 15:30:00,46.76,46.84,46.74,46.84,422700.0,35.5748,35.6356,35.5596,35.6356,422700.0
2012-09-18 09:30:00,46.52,46.98,46.52,46.88,698400.0,35.3922,35.7422,35.3922,35.6661,698400.0
2012-09-18 10:00:00,46.88,46.93,46.8,46.85,592100.0,35.6661,35.7041,35.6052,35.6433,592100.0
2012-09-18 10:30:00,46.86,46.9,46.8,46.87,292000.0,35.6509,35.6813,35.6052,35.6585,292000.0
2012-09-18 11:00:00,46.87,47.0,46.85,46.99,151900.0,35.6585,35.7574,35.6433,35.7498,151900.0
2012-09-18 11:30:00,46.99,47.07,46.95,47.03,219800.0,35.7498,35.8106,35.7193,35.7802,219800.0
2012-09-18 12:00:00,47.03,47.04,46.92,46.93,160400.0,35.7802,35.7878,35.6965,35.7041,160400.0
2012-09-18 12:30:00,46.94,47.01,46.94,46.98,124800.0,35.7117,35.765,35.7117,35.7422,124800.0
2012-09-18 13:00:00,46.98,46.99,46.92,46.94,155900.0,35.7422,35.7498,35.6965,35.7117,155900.0
2012-09-18 13:30:00,46.94,46.97,46.91,46.96,121500.0,35.7117,35.7345,35.6889,35.7269,121500.0
2012-09-18 14:00:00,46.96,46.98,46.9,46.91,169700.0,35.7269,35.7422,35.6813,35.6889,169700.0
2012-09-18 14:30:00,46.92,46.93,46.85,46.87,176100.0,35.6965,35.7041,35.6433,35.6585,176100.0
2012-09-18 15:00:00,46.87,46.91,46.85,46.88,181200.0,35.6585,35.6889,35.6433,35.6661,181200.0
2012-09-18 15:30:00,46.89,46.91,46.82,46.9,579600.0,35.6737,35.6889,35.6204,35.6813,579600.0
2012-09-19 09:30:00,46.77,46.95,46.68,46.81,661700.0,35.5824,35.7193,35.5139,35.6128,661700.0
2012-09-19 10:00:00,46.81,46.85,46.7,46.8,497300.0,35.6128,35.6433,35.5291,35.6052,497300.0
2012-09-19 10:30:00,46.81,46.98,46.77,46.96,505200.0,35.6128,35.7422,35.5824,35.7269,505200.0
2012-09-19 11:00:00,46.97,47.11,46.94,47.09,306600.0,35.7345,35.8411,35.7117,35.8258,306600.0
2012-09-19 11:30:00,47.09,47.13,47.04,47.12,273800.0,35.8258,35.8563,35.7878,35.8487,273800.0
2012-09-19 12:00:00,47.12,47.18,47.08,47.16,232700.0,35.8487,35.8943,35.8182,35.8791,232700.0
2012-09-19 12:30:00,47.15,47.18,47.0,47.02,282300.0,35.8715,35.8943,35.7574,35.7726,282300.0
2012-09-19 13:00:00,47.02,47.04,46.97,47.01,225300.0,35.7726,35.7878,35.7345,35.765,225300.0
2012-09-19 13:30:00,47.01,47.04,46.98,47.03,233700.0,35.765,35.7878,35.7422,35.7802,233700.0
2012-09-19 14:00:00,47.03,47.08,47.01,47.05,159000.0,35.7802,35.8182,35.765,35.7954,159000.0
2012-09-19 14:30:00,47.05,47.12,46.99,47.1,282000.0,35.7954,35.8487,35.7498,35.8335,282000.0
2012-09-19 15:00:00,47.09,47.09,46.99,47.0,266600.0,35.8258,35.8258,35.7498,35.7574,266600.0
2012-09-19 15:30:00,47.0,47.02,46.86,46.86,666100.0,35.7574,35.7726,35.6509,35.6509,666100.0
2012-09-20 09:30:00,46.77,47.06,46.75,46.85,456700.0,35.5824,35.803,35.5672,35.6433,456700.0
2012-09-20 10:00:00,46.86,46.98,46.84,46.94,924400.0,35.6509,35.7422,35.6356,35.7117,924400.0
2012-09-20 10:30:00,46.94,47.04,46.92,47.01,333100.0,35.7117,35.7878,35.6965,35.765,333100.0
2012-09-20 11:00:00,47.01,47.04,46.94,46.96,203100.0,35.765,35.7878,35.7117,35.7269,203100.0
2012-09-20 11:30:00,46.96,47.04,46.95,46.95,215200.0,35.7269,35.7878,35.7193,35.7193,215200.0
2012-09-20 12:00:00,46.96,47.01,46.9,46.93,235700.0,35.7269,35.765,35.6813,35.7041,235700.0
2012-09-20 12:30:00,46.94,46.98,46.87,46.92,172400.0,35.7117,35.7422,35.6585,35.6965,172400.0
2012-09-20 13:00:00,46.93,46.95,46.9,46.94,126200.0,35.7041,35.7193,35.6813,35.7117,126200.0
2012-09-20 13:30:00,46.94,47.0,46.93,46.97,254000.0,35.7117,35.7574,35.7041,35.7345,254000.0
2012-09-20 14:00:00,46.97,47.0,46.93,46.98,265300.0,35.7345,35.7574,35.7041,35.7422,265300.0
2012-09-20 14:30:00,46.97,46.99,46.93,46.97,237000.0,35.7345,35.7498,35.7041,35.7345,237000.0
2012-09-20 15:00:00,46.98,47.1,46.97,47.07,305500.0,35.7422,35.8335,35.7345,35.8106,305500.0
2012-09-20 15:30:00,47.06,47.09,46.98,47.04,604800.0,35.803,35.8258,35.7422,35.7878,604800.0
2012-09-21 09:30:00,47.17,47.4,47.1,47.38,1484100.0,35.8867,36.0617,35.8335,36.0465,1484100.0
2012-09-21 10:00:00,47.39,47.47,47.36,47.44,229000.0,36.0541,36.1149,36.0313,36.0921,229000.0
2012-09-21 10:30:00,47.44,47.5,47.4,47.49,312500.0,36.0921,36.1378,36.0617,36.1302,312500.0
2012-09-21 11:00:00,47.49,47.71,47.47,47.68,511200.0,36.1302,36.2975,36.1149,36.2747,511200.0
2012-09-21 11:30:00,47.68,47.7,47.62,47.66,265400.0,36.2747,36.2899,36.2291,36.2595,265400.0
2012-09-21 12:00:00,47.66,47.75,47.65,47.75,298900.0,36.2595,36.328,36.2519,36.328,298900.0
2012-09-21 12:30:00,47.75,47.76,47.68,47.68,180400.0,36.328,36.3356,36.2747,36.2747,180400.0
2012-09-21 13:00:00,47.69,47.7,47.64,47.65,164200.0,36.2823,36.2899,36.2443,36.2519,164200.0
2012-09-21 13:30:00,47.66,47.66,47.57,47.59,233000.0,36.2595,36.2595,36.191,36.2062,233000.0
2012-09-21 14:00:00,47.6,47.63,47.47,47.53,413700.0,36.2139,36.2367,36.1149,36.1606,413700.0
2012-09-21 14:30:00,47.53,47.53,47.4,47.42,347000.0,36.1606,36.1606,36.0617,36.0769,347000.0
2012-09-21 15:00:00,47.41,47.52,47.4,47.47,494400.0,36.0693,36.153,36.0617,36.1149,494400.0
2012-09-21 15:30:00,47.47,47.57,47.38,47.47,1148600.0,36.1149,36.191,36.0465,36.1149,1148600.0
2012-09-24 09:30:00,47.5,47.63,47.28,47.33,467100.0,36.1378,36.2367,35.9704,36.0084,467100.0
2012-09-24 10:00:00,47.33,47.4,47.17,47.23,381000.0,36.0084,36.0617,35.8867,35.9324,381000.0
2012-09-24 10:30:00,47.23,47.32,47.2,47.28,196800.0,35.9324,36.0008,35.9095,35.9704,196800.0
2012-09-24 11:00:00,47.29,47.29,47.2,47.22,304500.0,35.978,35.978,35.9095,35.9247,304500.0
2012-09-24 11:30:00,47.22,47.25,47.16,47.22,136100.0,35.9247,35.9476,35.8791,35.9247,136100.0
2012-09-24 12:00:00,47.22,47.31,47.21,47.27,124200.0,35.9247,35.9932,35.9171,35.9628,124200.0
2012-09-24 12:30:00,47.26,47.35,47.23,47.35,151400.0,35.9552,36.0237,35.9324,36.0237,151400.0
2012-09-24 13:00:00,47.34,47.4,47.34,47.38,113200.0,36.016,36.0617,36.016,36.0465,113200.0
2012-09-24 13:30:00,47.38,47.41,47.32,47.41,188800.0,36.0465,36.0693,36.0008,36.0693,188800.0
2012-09-24 14:00:00,47.41,47.51,47.38,47.5,179600.0,36.0693,36.1454,36.0465,36.1378,179600.0
2012-09-24 14:30:00,47.5,47.53,47.46,47.49,246500.0,36.1378,36.1606,36.1073,36.1302,246500.0
2012-09-24 15:00:00,47.5,47.51,47.45,47.49,307300.0,36.1378,36.1454,36.0997,36.1302,307300.0
2012-09-24 15:30:00,47.49,47.55,47.4,47.4,897100.0,36.1302,36.1758,36.0617,36.0617,897100.0
2012-09-25 09:30:00,47.52,47.74,47.52,47.72,342500.0,36.153,36.3204,36.153,36.3051,342500.0
2012-09-25 10:00:00,47.73,47.84,47.72,47.73,318900.0,36.3128,36.3964,36.3051,36.3128,318900.0
2012-09-25 10:30:00,47.74,47.74,47.67,47.69,230400.0,36.3204,36.3204,36.2671,36.2823,230400.0
2012-09-25 11:00:00,47.69,47.75,47.65,47.66,318800.0,36.2823,36.328,36.2519,36.2595,318800.0
2012-09-25 11:30:00,47.66,47.68,47.52,47.52,156100.0,36.2595,36.2747,36.153,36.153,156100.0
2012-09-25 12:00:00,47.52,47.59,47.47,47.59,220900.0,36.153,36.2062,36.1149,36.2062,220900.0
2012-09-25 12:30:00,47.58,47.6,47.46,47.52,221100.0,36.1986,36.2139,36.1073,36.153,221100.0
2012-09-25 13:00:00,47.52,47.66,47.51,47.63,222400.0,36.153,36.2595,36.1454,36.2367,222400.0
2012-09-25 13:30:00,47.62,47.72,47.62,47.72,199500.0,36.2291,36.3051,36.2291,36.3051,199500.0
2012-09-25 14:00:00,47.72,47.75,47.63,47.65,210300.0,36.3051,36.328,36.2367,36.2519,210300.0
2012-09-25 14:30:00,47.65,47.71,47.64,47.64,210300.0,36.2519,36.2975,36.2443,36.2443,210300.0
2012-09-25 15:00:00,47.64,47.65,47.44,47.48,360300.0,36.2443,36.2519,36.0921,36.1226,360300.0
2012-09-25 15:30:00,47.48,47.53,47.41,47.45,870400.0,36.1226,36.1606,36.0693,36.0997,870400.0
2012-09-26 09:30:00,47.44,47.7,47.0,47.02,565500.0,36.0921,36.2899,35.7574,35.7726,565500.0
2012-09-26 10:00:00,47.01,47.05,46.93,46.96,342800.0,35.765,35.7954,35.7041,35.7269,342800.0
2012-09-26 10:30:00,46.97,47.18,46.84,47.16,450900.0,35.7345,35.8943,35.6356,35.8791,450900.0
2012-09-26 11:00:00,47.16,47.32,47.16,47.29,305300.0,35.8791,36.0008,35.8791,35.978,305300.0
2012-09-26 11:30:00,47.3,47.33,47.2,47.23,340200.0,35.9856,36.0084,35.9095,35.9324,340200.0
2012-09-26 12:00:00,47.22,47.27,47.15,47.15,149200.0,35.9247,35.9628,35.8715,35.8715,149200.0
2012-09-26 12:30:00,47.15,47.21,47.09,47.2,148100.0,35.8715,35.9171,35.8258,35.9095,148100.0
2012-09-26 13:00:00,47.19,47.2,47.07,47.08,261400.0,35.9019,35.9095,35.8106,35.8182,261400.0
2012-09-26 13:30:00,47.08,47.09,47.01,47.04,252500.0,35.8182,35.8258,35.765,35.7878,252500.0
2012-09-26 14:00:00,47.04,47.15,47.04,47.1,182200.0,35.7878,35.8715,35.7878,35.8335,182200.0
2012-09-26 14:30:00,47.09,47.16,47.06,47.14,214400.0,35.8258,35.8791,35.803,35.8639,214400.0
2012-09-26 15:00:00,47.14,47.24,47.13,47.2,414500.0,35.8639,35.94,35.8563,35.9095,414500.0
2012-09-26 15:30:00,47.2,47.27,47.17,47.21,855000.0,35.9095,35.9628,35.8867,35.9171,855000.0
2012-09-27 09:30:00,47.36,47.53,47.26,47.36,547500.0,36.0313,36.1606,35.9552,36.0313,547500.0
2012-09-27 10:00:00,47.35,47.36,47.11,47.12,315600.0,36.0237,36.0313,35.8411,35.8487,315600.0
2012-09-27 10:30:00,47.13,47.25,47.1,47.2,264600.0,35.8563,35.9476,35.8335,35.9095,264600.0
2012-09-27 11:00:00,47.2,47.38,47.19,47.37,448300.0,35.9095,36.0465,35.9019,36.0389,448300.0
2012-09-27 11:30:00,47.37,47.49,47.31,47.47,296900.0,36.0389,36.1302,35.9932,36.1149,296900.0
2012-09-27 12:00:00,47.46,47.62,47.45,47.58,232000.0,36.1073,36.2291,36.0997,36.1986,232000.0
2012-09-27 12:30:00,47.58,47.59,47.5,47.54,124400.0,36.1986,36.2062,36.1378,36.1682,124400.0
2012-09-27 13:00:00,47.54,47.59,47.5,47.53,117100.0,36.1682,36.2062,36.1378,36.1606,117100.0
2012-09-27 13:30:00,47.53,47.68,47.5,47.58,290100.0,36.1606,36.2747,36.1378,36.1986,290100.0
2012-09-27 14:00:00,47.58,47.72,47.58,47.67,247900.0,36.1986,36.3051,36.1986,36.2671,247900.0
2012-09-27 14:30:00,47.68,47.68,47.56,47.56,251000.0,36.2747,36.2747,36.1834,36.1834,251000.0
2012-09-27 15:00:00,47.57,47.62,47.54,47.61,356900.0,36.191,36.2291,36.1682,36.2215,356900.0
2012-09-27 15:30:00,47.61,47.65,47.55,47.63,933400.0,36.2215,36.2519,36.1758,36.2367,933400.0
2012-09-28 09:30:00,47.39,47.44,47.02,47.26,910200.0,36.0541,36.0921,35.7726,35.9552,910200.0
2012-09-28 10:00:00,47.26,47.27,47.04,47.09,517500.0,35.9552,35.9628,35.7878,35.8258,517500.0
2012-09-28 10:30:00,47.09,47.16,47.0,47.03,478400.0,35.8258,35.8791,35.7574,35.7802,478400.0
2012-09-28 11:00:00,47.04,47.22,47.01,47.13,486300.0,35.7878,35.9247,35.765,35.8563,486300.0
2012-09-28 11:30:00,47.13,47.29,47.12,47.29,240900.0,35.8563,35.978,35.8487,35.978,240900.0
2012-09-28 12:00:00,47.28,47.33,47.24,47.29,199400.0,35.9704,36.0084,35.94,35.978,199400.0
2012-09-28 12:30:00,47.29,47.33,47.29,47.31,119300.0,35.978,36.0084,35.978,35.9932,119300.0
2012-09-28 13:00:00,47.31,47.49,47.3,47.49,170900.0,35.9932,36.1302,35.9856,36.1302,170900.0
2012-09-28 13:30:00,47.49,47.52,47.42,47.5,202500.0,36.1302,36.153,36.0769,36.1378,202500.0
2012-09-28 14:00:00,47.49,47.51,47.43,47.44,132800.0,36.1302,36.1454,36.0845,36.0921,132800.0
2012-09-28 14:30:00,47.43,47.5,47.4,47.43,149300.0,36.0845,36.1378,36.0617,36.0845,149300.0
2012-09-28 15:00:00,47.44,47.48,47.38,47.41,143700.0,36.0921,36.1226,36.0465,36.0693,143700.0
2012-09-28 15:30:00,47.4,47.5,47.28,47.41,721900.0,36.0617,36.1378,35.9704,36.0693,721900.0
2012-10-01 09:30:00,47.49,47.86,47.46,47.85,378900.0,36.1302,36.4117,36.1073,36.404,378900.0
2012-10-01 10:00:00,47.85,48.04,47.85,47.91,331400.0,36.404,36.5486,36.404,36.4497,331400.0
2012-10-01 10:30:00,47.9,48.02,47.8,47.88,286900.0,36.4421,36.5334,36.366,36.4269,286900.0
2012-10-01 11:00:00,47.89,47.92,47.78,47.82,398400.0,36.4345,36.4573,36.3508,36.3812,398400.0
2012-10-01 11:30:00,47.82,47.84,47.67,47.68,413700.0,36.3812,36.3964,36.2671,36.2747,413700.0
2012-10-01 12:00:00,47.69,47.75,47.68,47.75,168100.0,36.2823,36.328,36.2747,36.328,168100.0
2012-10-01 12:30:00,47.75,47.83,47.64,47.67,272200.0,36.328,36.3888,36.2443,36.2671,272200.0
2012-10-01 13:00:00,47.67,47.75,47.55,47.73,264900.0,36.2671,36.328,36.1758,36.3128,264900.0
2012-10-01 13:30:00,47.74,47.74,47.63,47.69,165000.0,36.3204,36.3204,36.2367,36.2823,165000.0
2012-10-01 14:00:00,47.7,47.77,47.67,47.73,183700.0,36.2899,36.3432,36.2671,36.3128,183700.0
2012-10-01 14:30:00,47.73,47.88,47.72,47.87,294600.0,36.3128,36.4269,36.3051,36.4193,294600.0
2012-10-01 15:00:00,47.87,47.88,47.63,47.65,686600.0,36.4193,36.4269,36.2367,36.2519,686600.0
2012-10-01 15:30:00,47.65,47.66,47.54,47.57,946900.0,36.2519,36.2595,36.1682,36.191,946900.0
2012-10-02 09:30:00,47.81,48.13,47.79,48.13,612700.0,36.3736,36.6171,36.3584,36.6171,612700.0
2012-10-02 10:00:00,48.13,48.14,47.96,48.05,524100.0,36.6171,36.6247,36.4877,36.5562,524100.0
2012-10-02 10:30:00,48.04,48.14,48.02,48.05,412400.0,36.5486,36.6247,36.5334,36.5562,412400.0
2012-10-02 11:00:00,48.04,48.11,48.01,48.02,378100.0,36.5486,36.6019,36.5258,36.5334,378100.0
2012-10-02 11:30:00,48.01,48.06,47.81,47.85,279900.0,36.5258,36.5638,36.3736,36.404,279900.0
2012-10-02 12:00:00,47.85,48.0,47.82,47.98,161300.0,36.404,36.5182,36.3812,36.503,161300.0
2012-10-02 12:30:00,47.97,48.0,47.91,47.97,121400.0,36.4953,36.5182,36.4497,36.4953,121400.0
2012-10-02 13:00:00,47.97,48.0,47.92,47.94,158900.0,36.4953,36.5182,36.4573,36.4725,158900.0
2012-10-02 13:30:00,47.94,48.01,47.9,47.93,157800.0,36.4725,36.5258,36.4421,36.4649,157800.0
2012-10-02 14:00:00,47.92,47.94,47.86,47.89,213600.0,36.4573,36.4725,36.4117,36.4345,213600.0
2012-10-02 14:30:00,47.88,47.93,47.82,47.88,228100.0,36.4269,36.4649,36.3812,36.4269,228100.0
2012-10-02 15:00:00,47.87,47.91,47.81,47.84,255200.0,36.4193,36.4497,36.3736,36.3964,255200.0
2012-10-02 15:30:00,47.84,47.94,47.84,47.94,926600.0,36.3964,36.4725,36.3964,36.4725,926600.0
2012-10-03 09:30:00,48.06,48.16,47.97,47.98,510900.0,36.5638,36.6399,36.4953,36.503,510900.0
2012-10-03 10:00:00,47.99,48.14,47.93,48.11,317600.0,36.5106,36.6247,36.4649,36.6019,317600.0
2012-10-03 10:30:00,48.12,48.13,47.97,48.08,393100.0,36.6095,36.6171,36.4953,36.579,393100.0
2012-10-03 11:00:00,48.08,48.29,48.07,48.24,540400.0,36.579,36.7388,36.5714,36.7008,540400.0
2012-10-03 11:30:00,48.23,48.28,48.2,48.25,286400.0,36.6932,36.7312,36.6703,36.7084,286400.0
2012-10-03 12:00:00,48.25,48.27,48.2,48.25,233600.0,36.7084,36.7236,36.6703,36.7084,233600.0
2012-10-03 12:30:00,48.25,48.3,48.23,48.28,139000.0,36.7084,36.7464,36.6932,36.7312,139000.0
2012-10-03 13:00:00,48.27,48.28,48.19,48.24,171800.0,36.7236,36.7312,36.6627,36.7008,171800.0
2012-10-03 13:30:00,48.23,48.24,48.14,48.19,216000.0,36.6932,36.7008,36.6247,36.6627,216000.0
2012-10-03 14:00:00,48.2,48.26,48.19,48.25,342300.0,36.6703,36.716,36.6627,36.7084,342300.0
2012-10-03 14:30:00,48.26,48.31,48.24,48.29,262400.0,36.716,36.754,36.7008,36.7388,262400.0
2012-10-03 15:00:00,48.3,48.39,48.28,48.36,477100.0,36.7464,36.8149,36.7312,36.7921,477100.0
2012-10-03 15:30:00,48.36,48.36,48.27,48.29,1035100.0,36.7921,36.7921,36.7236,36.7388,1035100.0
2012-10-04 09:30:00,48.46,48.71,48.42,48.65,526200.0,36.8681,37.0583,36.8377,37.0127,526200.0
2012-10-04 10:00:00,48.66,48.95,48.63,48.9,783300.0,37.0203,37.2409,36.9975,37.2029,783300.0
2012-10-04 10:30:00,48.91,48.91,48.65,48.7,332200.0,37.2105,37.2105,37.0127,37.0507,332200.0
2012-10-04 11:00:00,48.71,48.76,48.47,48.51,327200.0,37.0583,37.0964,36.8757,36.9062,327200.0
2012-10-04 11:30:00,48.51,48.61,48.49,48.52,290400.0,36.9062,36.9823,36.891,36.9138,290400.0
2012-10-04 12:00:00,48.52,48.57,48.46,48.48,365100.0,36.9138,36.9518,36.8681,36.8834,365100.0
2012-10-04 12:30:00,48.48,48.53,48.46,48.48,467000.0,36.8834,36.9214,36.8681,36.8834,467000.0
2012-10-04 13:00:00,48.48,48.66,48.47,48.65,614000.0,36.8834,37.0203,36.8757,37.0127,614000.0
2012-10-04 13:30:00,48.65,48.76,48.63,48.7,326100.0,37.0127,37.0964,36.9975,37.0507,326100.0
2012-10-04 14:00:00,48.7,48.73,48.63,48.68,552400.0,37.0507,37.0735,36.9975,37.0355,552400.0
2012-10-04 14:30:00,48.68,48.74,48.65,48.65,457000.0,37.0355,37.0812,37.0127,37.0127,457000.0
2012-10-04 15:00:00,48.65,48.71,48.64,48.71,581500.0,37.0127,37.0583,37.0051,37.0583,581500.0
2012-10-04 15:30:00,48.71,48.8,48.68,48.77,1433400.0,37.0583,37.1268,37.0355,37.104,1433400.0
2012-10-05 09:30:00,48.73,48.9,48.59,48.6,1199800.0,37.0735,37.2029,36.967,36.9746,1199800.0
2012-10-05 10:00:00,48.6,48.61,48.45,48.48,474800.0,36.9746,36.9823,36.8605,36.8834,474800.0
2012-10-05 10:30:00,48.48,48.49,48.26,48.32,435400.0,36.8834,36.891,36.716,36.7616,435400.0
2012-10-05 11:00:00,48.32,48.34,48.22,48.25,441700.0,36.7616,36.7768,36.6855,36.7084,441700.0
2012-10-05 11:30:00,48.26,48.28,48.18,48.25,384100.0,36.716,36.7312,36.6551,36.7084,384100.0
2012-10-05 12:00:00,48.26,48.31,48.23,48.23,355900.0,36.716,36.754,36.6932,36.6932,355900.0
2012-10-05 12:30:00,48.23,48.29,48.23,48.26,183900.0,36.6932,36.7388,36.6932,36.716,183900.0
2012-10-05 13:00:00,48.25,48.26,48.16,48.16,233200.0,36.7084,36.716,36.6399,36.6399,233200.0
2012-10-05 13:30:00,48.16,48.18,48.14,48.15,336700.0,36.6399,36.6551,36.6247,36.6323,336700.0
2012-10-05 14:00:00,48.15,48.18,48.13,48.16,202700.0,36.6323,36.6551,36.6171,36.6399,202700.0
2012-10-05 14:30:00,48.15,48.16,48.04,48.04,266800.0,36.6323,36.6399,36.5486,36.5486,266800.0
2012-10-05 15:00:00,48.05,48.17,47.98,48.15,612800.0,36.5562,36.6475,36.503,36.6323,612800.0
2012-10-05 15:30:00,48.15,48.26,48.12,48.23,1120700.0,36.6323,36.716,36.6095,36.6932,1120700.0
2012-10-08 09:30:00,48.05,48.19,47.76,47.78,777800.0,36.5562,36.6627,36.3356,36.3508,777800.0
2012-10-08 10:00:00,47.79,47.99,47.78,47.96,430600.0,36.3584,36.5106,36.3508,36.4877,430600.0
2012-10-08 10:30:00,47.97,47.99,47.87,47.88,313800.0,36.4953,36.5106,36.4193,36.4269,313800.0
2012-10-08 11:00:00,47.88,47.96,47.85,47.96,215200.0,36.4269,36.4877,36.404,36.4877,215200.0
2012-10-08 11:30:00,47.96,47.98,47.93,47.94,164600.0,36.4877,36.503,36.4649,36.4725,164600.0
2012-10-08 12:00:00,47.95,48.04,47.94,48.04,292800.0,36.4801,36.5486,36.4725,36.5486,292800.0
2012-10-08 12:30:00,48.04,48.24,48.04,48.24,338800.0,36.5486,36.7008,36.5486,36.7008,338800.0
2012-10-08 13:00:00,48.23,49.76,48.22,49.5,5693900.0,36.6932,37.8572,36.6855,37.6594,5693900.0
2012-10-08 13:30:00,49.5,49.78,49.09,49.51,3993200.0,37.6594,37.8724,37.3474,37.667,3993200.0
2012-10-08 14:00:00,49.5,50.1,49.26,49.99,3645000.0,37.6594,38.1158,37.4768,38.0322,3645000.0
2012-10-08 14:30:00,49.98,50.76,49.84,50.33,3462000.0,38.0245,38.618,37.918,38.2908,3462000.0
2012-10-08 15:00:00,50.34,50.94,50.22,50.68,3479900.0,38.2984,38.7549,38.2071,38.5571,3479900.0
2012-10-08 15:30:00,50.69,50.9,50.18,50.83,4406800.0,38.5647,38.7245,38.1767,38.6712,4406800.0
2012-10-09 09:30:00,51.42,52.18,50.97,52.07,5015800.0,39.1201,39.6983,38.7777,39.6146,5015800.0
2012-10-09 10:00:00,52.07,53.09,52.02,52.76,4412000.0,39.6146,40.3906,39.5766,40.1396,4412000.0
2012-10-09 10:30:00,52.76,53.55,52.55,53.07,3404100.0,40.1396,40.7406,39.9798,40.3754,3404100.0
2012-10-09 11:00:00,53.07,53.12,52.47,52.47,2144400.0,40.3754,40.4134,39.9189,39.9189,2144400.0
2012-10-09 11:30:00,52.48,52.72,52.18,52.2,2138000.0,39.9265,40.1091,39.6983,39.7135,2138000.0
2012-10-09 12:00:00,52.19,52.3,51.94,52.16,1707900.0,39.7059,39.7896,39.5157,39.6831,1707900.0
2012-10-09 12:30:00,52.15,52.17,51.84,51.98,981300.0,39.6755,39.6907,39.4396,39.5461,981300.0
2012-10-09 13:00:00,51.98,52.29,51.98,52.07,825200.0,39.5461,39.782,39.5461,39.6146,825200.0
2012-10-09 13:30:00,52.08,52.12,51.92,52.04,858400.0,39.6222,39.6526,39.5005,39.5918,858400.0
2012-10-09 14:00:00,52.05,52.13,52.02,52.07,821600.0,39.5994,39.6603,39.5766,39.6146,821600.0
2012-10-09 14:30:00,52.06,52.15,52.04,52.12,731400.0,39.607,39.6755,39.5918,39.6526,731400.0
2012-10-09 15:00:00,52.13,52.13,51.62,51.65,1379800.0,39.6603,39.6603,39.2722,39.2951,1379800.0
2012-10-09 15:30:00,51.66,52.07,51.66,51.82,2654500.0,39.3027,39.6146,39.3027,39.4244,2654500.0
2012-10-10 09:30:00,51.72,51.87,50.85,50.94,1119200.0,39.3483,39.4624,38.6864,38.7549,1119200.0
2012-10-10 10:00:00,50.94,51.05,50.62,50.79,1256200.0,38.7549,38.8386,38.5115,38.6408,1256200.0
2012-10-10 10:30:00,50.78,50.8,50.55,50.62,884600.0,38.6332,38.6484,38.4582,38.5115,884600.0
2012-10-10 11:00:00,50.61,50.64,50.35,50.38,919400.0,38.5038,38.5267,38.306,38.3289,919400.0
2012-10-10 11:30:00,50.38,50.58,50.32,50.5,833400.0,38.3289,38.481,38.2832,38.4202,833400.0
2012-10-10 12:00:00,50.49,50.56,50.41,50.52,540200.0,38.4125,38.4658,38.3517,38.4354,540200.0
2012-10-10 12:30:00,50.52,50.52,50.31,50.34,475300.0,38.4354,38.4354,38.2756,38.2984,475300.0
2012-10-10 13:00:00,50.33,50.39,50.29,50.36,414100.0,38.2908,38.3365,38.2604,38.3136,414100.0
2012-10-10 13:30:00,50.36,50.42,50.08,50.16,917900.0,38.3136,38.3593,38.1006,38.1615,917900.0
2012-10-10 14:00:00,50.18,50.28,50.11,50.13,681900.0,38.1767,38.2528,38.1234,38.1387,681900.0
2012-10-10 14:30:00,50.13,50.2,50.1,50.16,480900.0,38.1387,38.1919,38.1158,38.1615,480900.0
2012-10-10 15:00:00,50.16,50.32,50.15,50.25,951300.0,38.1615,38.2832,38.1539,38.23,951300.0
2012-10-10 15:30:00,50.24,50.35,50.2,50.21,1419500.0,38.2223,38.306,38.1919,38.1995,1419500.0
2012-10-11 09:30:00,50.55,50.87,50.3,50.64,1195300.0,38.4582,38.7017,38.268,38.5267,1195300.0
2012-10-11 10:00:00,50.63,50.75,50.49,50.5,489800.0,38.5191,38.6104,38.4125,38.4202,489800.0
2012-10-11 10:30:00,50.5,50.74,50.44,50.73,524700.0,38.4202,38.6027,38.3745,38.5951,524700.0
2012-10-11 11:00:00,50.73,50.75,50.45,50.52,458300.0,38.5951,38.6104,38.3821,38.4354,458300.0
2012-10-11 11:30:00,50.51,50.52,50.38,50.43,323200.0,38.4278,38.4354,38.3289,38.3669,323200.0
2012-10-11 12:00:00,50.43,50.47,50.34,50.4,313400.0,38.3669,38.3973,38.2984,38.3441,313400.0
2012-10-11 12:30:00,50.41,50.62,50.4,50.6,187300.0,38.3517,38.5115,38.3441,38.4962,187300.0
2012-10-11 13:00:00,50.59,50.66,50.56,50.63,182200.0,38.4886,38.5419,38.4658,38.5191,182200.0
2012-10-11 13:30:00,50.63,50.68,50.57,50.66,301600.0,38.5191,38.5571,38.4734,38.5419,301600.0
2012-10-11 14:00:00,50.65,50.8,50.65,50.77,463600.0,38.5343,38.6484,38.5343,38.6256,463600.0
2012-10-11 14:30:00,50.76,50.77,50.57,50.59,412500.0,38.618,38.6256,38.4734,38.4886,412500.0
2012-10-11 15:00:00,50.59,50.72,50.58,50.71,331800.0,38.4886,38.5875,38.481,38.5799,331800.0
2012-10-11 15:30:00,50.71,50.72,50.61,50.61,748000.0,38.5799,38.5875,38.5038,38.5038,748000.0
2012-10-12 09:30:00,50.07,50.5,50.0,50.34,745900.0,38.093,38.4202,38.0398,38.2984,745900.0
2012-10-12 10:00:00,50.35,50.62,50.23,50.58,1170100.0,38.306,38.5115,38.2147,38.481,1170100.0
2012-10-12 10:30:00,50.59,50.7,50.49,50.68,378400.0,38.4886,38.5723,38.4125,38.5571,378400.0
2012-10-12 11:00:00,50.67,50.74,50.43,50.43,388100.0,38.5495,38.6027,38.3669,38.3669,388100.0
2012-10-12 11:30:00,50.42,50.42,50.3,50.39,340900.0,38.3593,38.3593,38.268,38.3365,340900.0
2012-10-12 12:00:00,50.39,50.52,50.37,50.5,201400.0,38.3365,38.4354,38.3213,38.4202,201400.0
2012-10-12 12:30:00,50.5,50.55,50.35,50.39,332400.0,38.4202,38.4582,38.306,38.3365,332400.0
2012-10-12 13:00:00,50.39,50.41,50.31,50.33,286000.0,38.3365,38.3517,38.2756,38.2908,286000.0
2012-10-12 13:30:00,50.34,50.36,50.28,50.35,293700.0,38.2984,38.3136,38.2528,38.306,293700.0
2012-10-12 14:00:00,50.36,50.47,50.33,50.41,272400.0,38.3136,38.3973,38.2908,38.3517,272400.0
2012-10-12 14:30:00,50.42,50.59,50.39,50.55,343200.0,38.3593,38.4886,38.3365,38.4582,343200.0
2012-10-12 15:00:00,50.55,50.58,50.51,50.54,548200.0,38.4582,38.481,38.4278,38.4506,548200.0
2012-10-12 15:30:00,50.54,50.55,50.41,50.46,967300.0,38.4506,38.4582,38.3517,38.3897,967300.0
2012-10-15 09:30:00,51.02,52.22,50.81,52.18,1993000.0,38.8158,39.7287,38.656,39.6983,1993000.0
2012-10-15 10:00:00,52.17,52.71,51.95,52.6,1883800.0,39.6907,40.1015,39.5233,40.0178,1883800.0
2012-10-15 10:30:00,52.6,53.17,52.59,52.71,1837800.0,40.0178,40.4515,40.0102,40.1015,1837800.0
2012-10-15 11:00:00,52.71,52.94,52.45,52.52,969200.0,40.1015,40.2765,39.9037,39.957,969200.0
2012-10-15 11:30:00,52.52,52.77,52.49,52.59,706800.0,39.957,40.1472,39.9341,40.0102,706800.0
2012-10-15 12:00:00,52.6,52.64,52.42,52.57,690700.0,40.0178,40.0483,39.8809,39.995,690700.0
2012-10-15 12:30:00,52.57,52.6,52.34,52.36,587000.0,39.995,40.0178,39.82,39.8352,587000.0
2012-10-15 13:00:00,52.35,52.57,52.35,52.54,463100.0,39.8276,39.995,39.8276,39.9722,463100.0
2012-10-15 13:30:00,52.55,52.56,52.35,52.43,274900.0,39.9798,39.9874,39.8276,39.8885,274900.0
2012-10-15 14:00:00,52.43,52.67,52.4,52.65,510500.0,39.8885,40.0711,39.8657,40.0559,510500.0
2012-10-15 14:30:00,52.65,52.66,52.4,52.5,544500.0,40.0559,40.0635,39.8657,39.9417,544500.0
2012-10-15 15:00:00,52.49,52.55,52.39,52.45,485100.0,39.9341,39.9798,39.8581,39.9037,485100.0
2012-10-15 15:30:00,52.46,52.54,52.37,52.52,1162100.0,39.9113,39.9722,39.8428,39.957,1162100.0
2012-10-16 09:30:00,52.84,53.88,52.8,53.53,1903600.0,40.2004,40.9916,40.17,40.7254,1903600.0
2012-10-16 10:00:00,53.53,53.71,53.16,53.28,1172400.0,40.7254,40.8623,40.4439,40.5352,1172400.0
2012-10-16 10:30:00,53.28,53.49,53.22,53.42,1055300.0,40.5352,40.6949,40.4895,40.6417,1055300.0
2012-10-16 11:00:00,53.42,53.52,53.3,53.52,585200.0,40.6417,40.7178,40.5504,40.7178,585200.0
2012-10-16 11:30:00,53.53,53.67,53.53,53.59,661800.0,40.7254,40.8319,40.7254,40.771,661800.0
2012-10-16 12:00:00,53.58,53.6,53.41,53.59,607400.0,40.7634,40.7786,40.6341,40.771,607400.0
2012-10-16 12:30:00,53.6,53.6,53.5,53.53,380800.0,40.7786,40.7786,40.7025,40.7254,380800.0
2012-10-16 13:00:00,53.53,53.65,53.5,53.65,462800.0,40.7254,40.8167,40.7025,40.8167,462800.0
2012-10-16 13:30:00,53.65,53.76,53.63,53.67,545300.0,40.8167,40.9003,40.8014,40.8319,545300.0
2012-10-16 14:00:00,53.67,53.68,53.44,53.53,535500.0,40.8319,40.8395,40.6569,40.7254,535500.0
2012-10-16 14:30:00,53.54,53.66,53.5,53.59,454300.0,40.733,40.8243,40.7025,40.771,454300.0
2012-10-16 15:00:00,53.59,53.61,53.47,53.5,436400.0,40.771,40.7862,40.6797,40.7025,436400.0
2012-10-16 15:30:00,53.5,53.67,53.47,53.64,1303800.0,40.7025,40.8319,40.6797,40.8091,1303800.0
2012-10-17 09:30:00,53.78,53.99,53.21,53.51,984200.0,40.9156,41.0753,40.4819,40.7102,984200.0
2012-10-17 10:00:00,53.5,53.5,53.3,53.49,454600.0,40.7025,40.7025,40.5504,40.6949,454600.0
2012-10-17 10:30:00,53.48,53.63,53.43,53.52,566200.0,40.6873,40.8014,40.6493,40.7178,566200.0
2012-10-17 11:00:00,53.52,53.74,53.51,53.71,487500.0,40.7178,40.8851,40.7102,40.8623,487500.0
2012-10-17 11:30:00,53.72,53.74,53.63,53.7,428300.0,40.8699,40.8851,40.8014,40.8547,428300.0
2012-10-17 12:00:00,53.71,53.71,53.5,53.5,294900.0,40.8623,40.8623,40.7025,40.7025,294900.0
2012-10-17 12:30:00,53.49,53.61,53.48,53.55,235000.0,40.6949,40.7862,40.6873,40.7406,235000.0
2012-10-17 13:00:00,53.55,53.57,53.52,53.54,197200.0,40.7406,40.7558,40.7178,40.733,197200.0
2012-10-17 13:30:00,53.55,53.56,53.46,53.52,187400.0,40.7406,40.7482,40.6721,40.7178,187400.0
2012-10-17 14:00:00,53.52,53.58,53.51,53.55,221500.0,40.7178,40.7634,40.7102,40.7406,221500.0
2012-10-17 14:30:00,53.55,53.73,53.55,53.66,237100.0,40.7406,40.8775,40.7406,40.8243,237100.0
2012-10-17 15:00:00,53.66,53.71,53.59,53.7,313800.0,40.8243,40.8623,40.771,40.8547,313800.0
2012-10-17 15:30:00,53.71,53.74,53.66,53.68,719000.0,40.8623,40.8851,40.8243,40.8395,719000.0
2012-10-18 09:30:00,53.46,53.75,53.35,53.39,554800.0,40.6721,40.8927,40.5884,40.6189,554800.0
2012-10-18 10:00:00,53.39,53.49,53.24,53.29,625300.0,40.6189,40.6949,40.5047,40.5428,625300.0
2012-10-18 10:30:00,53.28,53.29,53.21,53.23,560600.0,40.5352,40.5428,40.4819,40.4971,560600.0
2012-10-18 11:00:00,53.23,53.26,53.1,53.12,607100.0,40.4971,40.52,40.3982,40.4134,607100.0
2012-10-18 11:30:00,53.12,53.14,53.03,53.12,930700.0,40.4134,40.4287,40.345,40.4134,930700.0
2012-10-18 12:00:00,53.12,53.23,53.08,53.23,857400.0,40.4134,40.4971,40.383,40.4971,857400.0
2012-10-18 12:30:00,53.24,53.44,53.2,53.43,606500.0,40.5047,40.6569,40.4743,40.6493,606500.0
2012-10-18 13:00:00,53.44,53.52,53.39,53.5,295800.0,40.6569,40.7178,40.6189,40.7025,295800.0
2012-10-18 13:30:00,53.5,53.51,53.37,53.38,330000.0,40.7025,40.7102,40.6036,40.6112,330000.0
2012-10-18 14:00:00,53.38,53.56,53.37,53.51,251100.0,40.6112,40.7482,40.6036,40.7102,251100.0
2012-10-18 14:30:00,53.5,53.56,53.42,53.55,358100.0,40.7025,40.7482,40.6417,40.7406,358100.0
2012-10-18 15:00:00,53.55,53.78,53.51,53.78,428800.0,40.7406,40.9156,40.7102,40.9156,428800.0
2012-10-18 15:30:00,53.79,53.86,53.73,53.82,1039000.0,40.9232,40.9764,40.8775,40.946,1039000.0
2012-10-19 09:30:00,53.88,53.88,53.02,53.02,1364700.0,40.9916,40.9916,40.3374,40.3374,1364700.0
2012-10-19 10:00:00,53.02,53.35,52.93,53.27,477900.0,40.3374,40.5884,40.2689,40.5276,477900.0
2012-10-19 10:30:00,53.26,53.34,53.22,53.32,299900.0,40.52,40.5808,40.4895,40.5656,299900.0
2012-10-19 11:00:00,53.32,53.33,53.07,53.09,332700.0,40.5656,40.5732,40.3754,40.3906,332700.0
2012-10-19 11:30:00,53.09,53.14,53.0,53.05,310700.0,40.3906,40.4287,40.3221,40.3602,310700.0
2012-10-19 12:00:00,53.05,53.07,52.75,52.83,362500.0,40.3602,40.3754,40.1319,40.1928,362500.0
2012-10-19 12:30:00,52.84,52.98,52.83,52.84,218600.0,40.2004,40.3069,40.1928,40.2004,218600.0
2012-10-19 13:00:00,52.84,52.91,52.76,52.91,290800.0,40.2004,40.2537,40.1396,40.2537,290800.0
2012-10-19 13:30:00,52.9,52.93,52.67,52.68,368300.0,40.2461,40.2689,40.0711,40.0787,368300.0
2012-10-19 14:00:00,52.68,52.78,52.55,52.6,293000.0,40.0787,40.1548,39.9798,40.0178,293000.0
2012-10-19 14:30:00,52.6,52.75,52.59,52.74,375700.0,40.0178,40.1319,40.0102,40.1243,375700.0
2012-10-19 15:00:00,52.73,52.9,52.66,52.84,429800.0,40.1167,40.2461,40.0635,40.2004,429800.0
2012-10-19 15:30:00,52.83,52.92,52.75,52.85,1115100.0,40.1928,40.2613,40.1319,40.208,1115100.0
2012-10-22 09:30:00,53.38,53.47,52.39,52.49,822600.0,40.6112,40.6797,39.8581,39.9341,822600.0
2012-10-22 10:00:00,52.48,52.79,52.39,52.75,685800.0,39.9265,40.1624,39.8581,40.1319,685800.0
2012-10-22 10:30:00,52.76,52.76,52.45,52.68,540900.0,40.1396,40.1396,39.9037,40.0787,540900.0
2012-10-22 11:00:00,52.68,52.71,52.4,52.5,278100.0,40.0787,40.1015,39.8657,39.9417,278100.0
2012-10-22 11:30:00,52.51,52.67,52.47,52.5,389500.0,39.9494,40.0711,39.9189,39.9417,389500.0
2012-10-22 12:00:00,52.5,52.51,52.18,52.38,783600.0,39.9417,39.9494,39.6983,39.8505,783600.0
2012-10-22 12:30:00,52.38,52.48,52.26,52.34,446100.0,39.8505,39.9265,39.7592,39.82,446100.0
2012-10-22 13:00:00,52.34,52.39,52.2,52.24,413200.0,39.82,39.8581,39.7135,39.7439,413200.0
2012-10-22 13:30:00,52.25,52.28,52.1,52.11,409900.0,39.7515,39.7744,39.6374,39.645,409900.0
2012-10-22 14:00:00,52.1,52.14,51.97,52.07,1045300.0,39.6374,39.6679,39.5385,39.6146,1045300.0
2012-10-22 14:30:00,52.07,52.13,51.96,51.99,528800.0,39.6146,39.6603,39.5309,39.5537,528800.0
2012-10-22 15:00:00,51.99,52.15,51.93,52.15,837700.0,39.5537,39.6755,39.5081,39.6755,837700.0
2012-10-22 15:30:00,52.15,52.29,52.04,52.28,1281600.0,39.6755,39.782,39.5918,39.7744,1281600.0
2012-10-23 09:30:00,51.87,52.04,51.2,51.35,1073600.0,39.4624,39.5918,38.9527,39.0668,1073600.0
2012-10-23 10:00:00,51.35,51.49,51.05,51.17,982100.0,39.0668,39.1733,38.8386,38.9299,982100.0
2012-10-23 10:30:00,51.16,51.17,50.56,50.8,1328300.0,38.9223,38.9299,38.4658,38.6484,1328300.0
2012-10-23 11:00:00,50.81,51.41,50.8,51.27,752800.0,38.656,39.1125,38.6484,39.006,752800.0
2012-10-23 11:30:00,51.28,51.28,51.01,51.23,607900.0,39.0136,39.0136,38.8082,38.9755,607900.0
2012-10-23 12:00:00,51.23,51.39,51.1,51.29,345700.0,38.9755,39.0973,38.8766,39.0212,345700.0
2012-10-23 12:30:00,51.29,51.37,51.17,51.21,458100.0,39.0212,39.082,38.9299,38.9603,458100.0
2012-10-23 13:00:00,51.21,51.57,51.21,51.43,659500.0,38.9603,39.2342,38.9603,39.1277,659500.0
2012-10-23 13:30:00,51.42,51.58,51.35,51.57,398200.0,39.1201,39.2418,39.0668,39.2342,398200.0
2012-10-23 14:00:00,51.57,51.71,51.55,51.66,500200.0,39.2342,39.3407,39.219,39.3027,500200.0
2012-10-23 14:30:00,51.67,51.78,51.64,51.77,362200.0,39.3103,39.394,39.2875,39.3864,362200.0
2012-10-23 15:00:00,51.77,51.83,51.6,51.65,902800.0,39.3864,39.432,39.257,39.2951,902800.0
2012-10-23 15:30:00,51.64,51.91,51.6,51.91,1687600.0,39.2875,39.4929,39.257,39.4929,1687600.0
2012-10-24 09:30:00,49.98,51.4,49.73,51.18,2772000.0,38.0245,39.1049,37.8343,38.9375,2772000.0
2012-10-24 10:00:00,51.19,51.57,50.96,51.0,1133000.0,38.9451,39.2342,38.7701,38.8006,1133000.0
2012-10-24 10:30:00,51.0,51.11,50.56,50.63,1254200.0,38.8006,38.8842,38.4658,38.5191,1254200.0
2012-10-24 11:00:00,50.64,50.73,50.45,50.54,954400.0,38.5267,38.5951,38.3821,38.4506,954400.0
2012-10-24 11:30:00,50.54,50.8,50.39,50.51,901100.0,38.4506,38.6484,38.3365,38.4278,901100.0
2012-10-24 12:00:00,50.51,50.82,50.46,50.79,618800.0,38.4278,38.6636,38.3897,38.6408,618800.0
2012-10-24 12:30:00,50.79,51.04,50.65,51.02,439600.0,38.6408,38.831,38.5343,38.8158,439600.0
2012-10-24 13:00:00,51.02,51.13,50.92,51.11,378700.0,38.8158,38.8995,38.7397,38.8842,378700.0
2012-10-24 13:30:00,51.11,51.2,51.03,51.04,384900.0,38.8842,38.9527,38.8234,38.831,384900.0
2012-10-24 14:00:00,51.04,51.22,50.6,50.66,794000.0,38.831,38.9679,38.4962,38.5419,794000.0
2012-10-24 14:30:00,50.67,50.93,50.67,50.75,661000.0,38.5495,38.7473,38.5495,38.6104,661000.0
2012-10-24 15:00:00,50.75,50.78,50.46,50.58,656700.0,38.6104,38.6332,38.3897,38.481,656700.0
2012-10-24 15:30:00,50.58,50.63,50.48,50.5,2272300.0,38.481,38.5191,38.4049,38.4202,2272300.0
2012-10-25 09:30:00,50.61,51.19,50.54,50.98,758000.0,38.5038,38.9451,38.4506,38.7853,758000.0
2012-10-25 10:00:00,50.99,51.11,50.8,50.81,368100.0,38.7929,38.8842,38.6484,38.656,368100.0
2012-10-25 10:30:00,50.81,50.9,50.71,50.83,290300.0,38.656,38.7245,38.5799,38.6712,290300.0
2012-10-25 11:00:00,50.82,50.88,50.43,50.47,310400.0,38.6636,38.7093,38.3669,38.3973,310400.0
2012-10-25 11:30:00,50.48,50.73,50.48,50.62,483400.0,38.4049,38.5951,38.4049,38.5115,483400.0
2012-10-25 12:00:00,50.62,50.81,50.61,50.69,218500.0,38.5115,38.656,38.5038,38.5647,218500.0
2012-10-25 12:30:00,50.69,50.74,50.58,50.68,280700.0,38.5647,38.6027,38.481,38.5571,280700.0
2012-10-25 13:00:00,50.68,50.81,50.61,50.8,247500.0,38.5571,38.656,38.5038,38.6484,247500.0
2012-10-25 13:30:00,50.81,50.89,50.7,50.89,306700.0,38.656,38.7169,38.5723,38.7169,306700.0
2012-10-25 14:00:00,50.89,51.02,50.85,50.9,341300.0,38.7169,38.8158,38.6864,38.7245,341300.0
2012-10-25 14:30:00,50.9,51.09,50.9,51.02,299400.0,38.7245,38.869,38.7245,38.8158,299400.0
2012-10-25 15:00:00,51.02,51.03,50.87,50.88,359100.0,38.8158,38.8234,38.7017,38.7093,359100.0
2012-10-25 15:30:00,50.87,51.08,50.86,51.08,815100.0,38.7017,38.8614,38.694,38.8614,815100.0
2012-10-26 09:30:00,50.96,51.0,50.65,50.65,435900.0,38.7701,38.8006,38.5343,38.5343,435900.0
2012-10-26 10:00:00,50.67,50.78,50.61,50.65,347600.0,38.5495,38.6332,38.5038,38.5343,347600.0
2012-10-26 10:30:00,50.64,50.69,50.53,50.69,342600.0,38.5267,38.5647,38.443,38.5647,342600.0
2012-10-26 11:00:00,50.68,50.78,50.6,50.61,200300.0,38.5571,38.6332,38.4962,38.5038,200300.0
2012-10-26 11:30:00,50.6,50.67,50.33,50.37,378500.0,38.4962,38.5495,38.2908,38.3213,378500.0
2012-10-26 12:00:00,50.37,50.38,50.14,50.17,564400.0,38.3213,38.3289,38.1463,38.1691,564400.0
2012-10-26 12:30:00,50.17,50.39,50.17,50.36,326600.0,38.1691,38.3365,38.1691,38.3136,326600.0
2012-10-26 13:00:00,50.36,50.36,50.2,50.32,278700.0,38.3136,38.3136,38.1919,38.2832,278700.0
2012-10-26 13:30:00,50.32,50.4,50.29,50.29,284500.0,38.2832,38.3441,38.2604,38.2604,284500.0
2012-10-26 14:00:00,50.29,50.31,50.2,50.23,307900.0,38.2604,38.2756,38.1919,38.2147,307900.0
2012-10-26 14:30:00,50.23,50.33,50.23,50.28,343800.0,38.2147,38.2908,38.2147,38.2528,343800.0
2012-10-26 15:00:00,50.27,50.42,50.26,50.4,407400.0,38.2452,38.3593,38.2376,38.3441,407400.0
2012-10-26 15:30:00,50.4,50.42,50.13,50.23,1083600.0,38.3441,38.3593,38.1387,38.2147,1083600.0
2012-10-31 09:30:00,50.81,50.81,48.72,49.4,1802300.0,38.656,38.656,37.0659,37.5833,1802300.0
2012-10-31 10:00:00,49.39,49.4,48.85,48.85,1026000.0,37.5757,37.5833,37.1648,37.1648,1026000.0
2012-10-31 10:30:00,48.85,49.0,48.13,48.89,1278300.0,37.1648,37.279,36.6171,37.1953,1278300.0
2012-10-31 11:00:00,48.89,48.89,48.42,48.76,771700.0,37.1953,37.1953,36.8377,37.0964,771700.0
2012-10-31 11:30:00,48.75,48.78,48.55,48.61,650900.0,37.0888,37.1116,36.9366,36.9823,650900.0
2012-10-31 12:00:00,48.61,48.74,48.53,48.65,593100.0,36.9823,37.0812,36.9214,37.0127,593100.0
2012-10-31 12:30:00,48.66,48.68,48.55,48.61,408700.0,37.0203,37.0355,36.9366,36.9823,408700.0
2012-10-31 13:00:00,48.61,48.76,48.59,48.66,422100.0,36.9823,37.0964,36.967,37.0203,422100.0
2012-10-31 13:30:00,48.66,48.82,48.65,48.8,683700.0,37.0203,37.142,37.0127,37.1268,683700.0
2012-10-31 14:00:00,48.77,48.82,48.63,48.69,456500.0,37.104,37.142,36.9975,37.0431,456500.0
2012-10-31 14:30:00,48.69,48.72,48.41,48.46,623000.0,37.0431,37.0659,36.8301,36.8681,623000.0
2012-10-31 15:00:00,48.46,48.8,48.38,48.78,1212500.0,36.8681,37.1268,36.8073,37.1116,1212500.0
2012-10-31 15:30:00,48.77,48.83,48.59,48.64,1646600.0,37.104,37.1496,36.967,37.0051,1646600.0
2012-11-01 09:30:00,48.89,49.68,48.16,49.51,1352800.0,37.1953,37.7963,36.6399,37.667,1352800.0
2012-11-01 10:00:00,49.53,49.64,49.38,49.43,603600.0,37.6822,37.7659,37.5681,37.6061,603600.0
2012-11-01 10:30:00,49.41,49.69,49.37,49.37,418300.0,37.5909,37.8039,37.5605,37.5605,418300.0
2012-11-01 11:00:00,49.37,49.47,49.14,49.23,561400.0,37.5605,37.6365,37.3855,37.4539,561400.0
2012-11-01 11:30:00,49.23,49.49,49.22,49.43,273200.0,37.4539,37.6518,37.4463,37.6061,273200.0
2012-11-01 12:00:00,49.43,49.49,49.33,49.39,313300.0,37.6061,37.6518,37.53,37.5757,313300.0
2012-11-01 12:30:00,49.39,49.51,49.27,49.44,360700.0,37.5757,37.667,37.4844,37.6137,360700.0
2012-11-01 13:00:00,49.42,49.45,49.3,49.4,266000.0,37.5985,37.6213,37.5072,37.5833,266000.0
2012-11-01 13:30:00,49.4,49.44,49.2,49.2,407700.0,37.5833,37.6137,37.4311,37.4311,407700.0
2012-11-01 14:00:00,49.2,49.25,49.05,49.15,706000.0,37.4311,37.4692,37.317,37.3931,706000.0
2012-11-01 14:30:00,49.16,49.24,49.15,49.23,358200.0,37.4007,37.4616,37.3931,37.4539,358200.0
2012-11-01 15:00:00,49.23,49.32,49.13,49.26,433000.0,37.4539,37.5224,37.3779,37.4768,433000.0
2012-11-01 15:30:00,49.25,49.27,49.09,49.1,1422300.0,37.4692,37.4844,37.3474,37.355,1422300.0
2012-11-02 09:30:00,49.39,49.48,49.17,49.23,482300.0,37.5757,37.6441,37.4083,37.4539,482300.0
2012-11-02 10:00:00,49.24,49.25,48.99,49.15,616600.0,37.4616,37.4692,37.2714,37.3931,616600.0
2012-11-02 10:30:00,49.16,49.21,49.05,49.12,281800.0,37.4007,37.4387,37.317,37.3703,281800.0
2012-11-02 11:00:00,49.11,49.14,48.93,48.95,311500.0,37.3627,37.3855,37.2257,37.2409,311500.0
2012-11-02 11:30:00,48.95,49.02,48.82,49.02,543400.0,37.2409,37.2942,37.142,37.2942,543400.0
2012-11-02 12:00:00,49.02,49.12,48.94,49.07,313400.0,37.2942,37.3703,37.2333,37.3322,313400.0
2012-11-02 12:30:00,49.07,49.19,48.99,49.02,316100.0,37.3322,37.4235,37.2714,37.2942,316100.0
2012-11-02 13:00:00,49.03,49.14,49.02,49.13,179700.0,37.3018,37.3855,37.2942,37.3779,179700.0
2012-11-02 13:30:00,49.12,49.12,48.85,48.9,403100.0,37.3703,37.3703,37.1648,37.2029,403100.0
2012-11-02 14:00:00,48.89,48.9,48.77,48.84,452900.0,37.1953,37.2029,37.104,37.1572,452900.0
2012-11-02 14:30:00,48.84,48.86,48.66,48.72,422300.0,37.1572,37.1725,37.0203,37.0659,422300.0
2012-11-02 15:00:00,48.72,48.83,48.72,48.73,564700.0,37.0659,37.1496,37.0659,37.0735,564700.0
2012-11-02 15:30:00,48.72,48.76,48.55,48.57,1360600.0,37.0659,37.0964,36.9366,36.9518,1360600.0
2012-11-05 09:30:00,48.37,48.71,48.31,48.62,609300.0,36.7997,37.0583,36.754,36.9899,609300.0
2012-11-05 10:00:00,48.61,48.72,48.54,48.63,362000.0,36.9823,37.0659,36.929,36.9975,362000.0
2012-11-05 10:30:00,48.64,48.86,48.63,48.82,461200.0,37.0051,37.1725,36.9975,37.142,461200.0
2012-11-05 11:00:00,48.82,48.9,48.77,48.83,262300.0,37.142,37.2029,37.104,37.1496,262300.0
2012-11-05 11:30:00,48.83,48.83,48.78,48.78,216900.0,37.1496,37.1496,37.1116,37.1116,216900.0
2012-11-05 12:00:00,48.79,48.82,48.75,48.79,220500.0,37.1192,37.142,37.0888,37.1192,220500.0
2012-11-05 12:30:00,48.78,48.8,48.65,48.66,177900.0,37.1116,37.1268,37.0127,37.0203,177900.0
2012-11-05 13:00:00,48.66,48.79,48.65,48.75,165800.0,37.0203,37.1192,37.0127,37.0888,165800.0
2012-11-05 13:30:00,48.75,48.81,48.73,48.76,185500.0,37.0888,37.1344,37.0735,37.0964,185500.0
2012-11-05 14:00:00,48.77,48.81,48.68,48.73,220100.0,37.104,37.1344,37.0355,37.0735,220100.0
2012-11-05 14:30:00,48.73,48.78,48.69,48.76,275200.0,37.0735,37.1116,37.0431,37.0964,275200.0
2012-11-05 15:00:00,48.76,48.85,48.72,48.73,306100.0,37.0964,37.1648,37.0659,37.0735,306100.0
2012-11-05 15:30:00,48.73,48.9,48.72,48.76,500000.0,37.0735,37.2029,37.0659,37.0964,500000.0
2012-11-06 09:30:00,48.8,49.06,48.67,48.69,558300.0,37.1268,37.3246,37.0279,37.0431,558300.0
2012-11-06 10:00:00,48.69,48.77,48.65,48.7,332300.0,37.0431,37.104,37.0127,37.0507,332300.0
2012-11-06 10:30:00,48.7,48.83,48.58,48.81,380400.0,37.0507,37.1496,36.9594,37.1344,380400.0
2012-11-06 11:00:00,48.8,48.85,48.73,48.8,306100.0,37.1268,37.1648,37.0735,37.1268,306100.0
2012-11-06 11:30:00,48.8,49.09,48.8,49.02,628700.0,37.1268,37.3474,37.1268,37.2942,628700.0
2012-11-06 12:00:00,49.03,49.13,48.99,49.03,291000.0,37.3018,37.3779,37.2714,37.3018,291000.0
2012-11-06 12:30:00,49.02,49.03,48.92,48.99,280700.0,37.2942,37.3018,37.2181,37.2714,280700.0
2012-11-06 13:00:00,48.97,49.07,48.93,49.03,380300.0,37.2561,37.3322,37.2257,37.3018,380300.0
2012-11-06 13:30:00,49.03,49.09,48.96,48.96,329800.0,37.3018,37.3474,37.2485,37.2485,329800.0
2012-11-06 14:00:00,48.96,49.02,48.9,48.92,306000.0,37.2485,37.2942,37.2029,37.2181,306000.0
2012-11-06 14:30:00,48.92,49.0,48.8,48.84,277700.0,37.2181,37.279,37.1268,37.1572,277700.0
2012-11-06 15:00:00,48.84,48.89,48.77,48.82,413100.0,37.1572,37.1953,37.104,37.142,413100.0
2012-11-06 15:30:00,48.82,48.83,48.73,48.77,761400.0,37.142,37.1496,37.0735,37.104,761400.0
2012-11-07 09:30:00,48.51,49.01,48.43,48.58,1260000.0,36.9062,37.2866,36.8453,36.9594,1260000.0
2012-11-07 10:00:00,48.57,48.57,48.11,48.27,610600.0,36.9518,36.9518,36.6019,36.7236,610600.0
2012-11-07 10:30:00,48.27,48.34,47.82,47.84,1032000.0,36.7236,36.7768,36.3812,36.3964,1032000.0
2012-11-07 11:00:00,47.84,48.09,47.74,47.76,785700.0,36.3964,36.5866,36.3204,36.3356,785700.0
2012-11-07 11:30:00,47.77,47.95,47.54,47.88,879800.0,36.3432,36.4801,36.1682,36.4269,879800.0
2012-11-07 12:00:00,47.88,48.15,47.88,48.1,651000.0,36.4269,36.6323,36.4269,36.5942,651000.0
2012-11-07 12:30:00,48.09,48.27,48.07,48.22,381700.0,36.5866,36.7236,36.5714,36.6855,381700.0
2012-11-07 13:00:00,48.22,48.41,48.18,48.3,358800.0,36.6855,36.8301,36.6551,36.7464,358800.0
2012-11-07 13:30:00,48.3,48.44,48.29,48.3,309200.0,36.7464,36.8529,36.7388,36.7464,309200.0
2012-11-07 14:00:00,48.3,48.43,48.29,48.41,265600.0,36.7464,36.8453,36.7388,36.8301,265600.0
2012-11-07 14:30:00,48.43,48.43,48.22,48.33,398000.0,36.8453,36.8453,36.6855,36.7692,398000.0
2012-11-07 15:00:00,48.35,48.41,48.27,48.39,564600.0,36.7844,36.8301,36.7236,36.8149,564600.0
2012-11-07 15:30:00,48.4,48.45,48.17,48.17,917000.0,36.8225,36.8605,36.6475,36.6475,917000.0
2012-11-08 09:30:00,48.12,48.22,47.86,47.88,656000.0,36.6095,36.6855,36.4117,36.4269,656000.0
2012-11-08 10:00:00,47.89,48.07,47.74,47.76,771800.0,36.4345,36.5714,36.3204,36.3356,771800.0
2012-11-08 10:30:00,47.76,47.84,47.55,47.64,641200.0,36.3356,36.3964,36.1758,36.2443,641200.0
2012-11-08 11:00:00,47.64,47.69,47.45,47.61,585500.0,36.2443,36.2823,36.0997,36.2215,585500.0
2012-11-08 11:30:00,47.61,47.76,47.45,47.71,480800.0,36.2215,36.3356,36.0997,36.2975,480800.0
2012-11-08 12:00:00,47.73,47.76,47.64,47.74,278400.0,36.3128,36.3356,36.2443,36.3204,278400.0
2012-11-08 12:30:00,47.74,47.81,47.63,47.78,263400.0,36.3204,36.3736,36.2367,36.3508,263400.0
2012-11-08 13:00:00,47.79,47.8,47.48,47.54,329000.0,36.3584,36.366,36.1226,36.1682,329000.0
2012-11-08 13:30:00,47.53,47.71,47.49,47.71,291800.0,36.1606,36.2975,36.1302,36.2975,291800.0
2012-11-08 14:00:00,47.71,47.84,47.61,47.73,310800.0,36.2975,36.3964,36.2215,36.3128,310800.0
2012-11-08 14:30:00,47.73,47.87,47.73,47.84,376700.0,36.3128,36.4193,36.3128,36.3964,376700.0
2012-11-08 15:00:00,47.83,47.84,47.7,47.72,374100.0,36.3888,36.3964,36.2899,36.3051,374100.0
2012-11-08 15:30:00,47.73,47.75,47.46,47.47,914500.0,36.3128,36.328,36.1073,36.1149,914500.0
2012-11-09 09:30:00,47.14,47.7,47.14,47.45,748600.0,35.8639,36.2899,35.8639,36.0997,748600.0
2012-11-09 10:00:00,47.47,47.76,47.44,47.65,563500.0,36.1149,36.3356,36.0921,36.2519,563500.0
2012-11-09 10:30:00,47.64,47.75,47.51,47.72,408300.0,36.2443,36.328,36.1454,36.3051,408300.0
2012-11-09 11:00:00,47.72,47.88,47.7,47.88,282600.0,36.3051,36.4269,36.2899,36.4269,282600.0
2012-11-09 11:30:00,47.89,47.98,47.75,47.83,356200.0,36.4345,36.503,36.328,36.3888,356200.0
2012-11-09 12:00:00,47.83,48.0,47.76,47.92,302200.0,36.3888,36.5182,36.3356,36.4573,302200.0
2012-11-09 12:30:00,47.92,47.98,47.85,47.86,187100.0,36.4573,36.503,36.404,36.4117,187100.0
2012-11-09 13:00:00,47.86,47.92,47.64,47.64,288800.0,36.4117,36.4573,36.2443,36.2443,288800.0
2012-11-09 13:30:00,47.64,47.7,47.48,47.65,358100.0,36.2443,36.2899,36.1226,36.2519,358100.0
2012-11-09 14:00:00,47.66,47.79,47.6,47.73,232300.0,36.2595,36.3584,36.2139,36.3128,232300.0
2012-11-09 14:30:00,47.73,47.9,47.61,47.64,284100.0,36.3128,36.4421,36.2215,36.2443,284100.0
2012-11-09 15:00:00,47.64,47.67,47.53,47.65,338100.0,36.2443,36.2671,36.1606,36.2519,338100.0
2012-11-09 15:30:00,47.66,47.66,47.42,47.46,1019100.0,36.2595,36.2595,36.0769,36.1073,1019100.0
2012-11-12 09:30:00,47.5,48.0,47.39,47.95,862800.0,36.1378,36.5182,36.0541,36.4801,862800.0
2012-11-12 10:00:00,47.96,48.47,47.95,48.35,1023400.0,36.4877,36.8757,36.4801,36.7844,1023400.0
2012-11-12 10:30:00,48.36,48.43,48.21,48.4,1120500.0,36.7921,36.8453,36.6779,36.8225,1120500.0
2012-11-12 11:00:00,48.4,48.45,48.34,48.43,428400.0,36.8225,36.8605,36.7768,36.8453,428400.0
2012-11-12 11:30:00,48.42,48.43,48.38,48.42,307400.0,36.8377,36.8453,36.8073,36.8377,307400.0
2012-11-12 12:00:00,48.42,48.54,48.41,48.52,401800.0,36.8377,36.929,36.8301,36.9138,401800.0
2012-11-12 12:30:00,48.53,48.57,48.41,48.48,335600.0,36.9214,36.9518,36.8301,36.8834,335600.0
2012-11-12 13:00:00,48.48,48.61,48.48,48.52,330300.0,36.8834,36.9823,36.8834,36.9138,330300.0
2012-11-12 13:30:00,48.51,48.64,48.48,48.62,288700.0,36.9062,37.0051,36.8834,36.9899,288700.0
2012-11-12 14:00:00,48.61,48.63,48.53,48.55,276600.0,36.9823,36.9975,36.9214,36.9366,276600.0
2012-11-12 14:30:00,48.54,48.57,48.34,48.35,238900.0,36.929,36.9518,36.7768,36.7844,238900.0
2012-11-12 15:00:00,48.35,48.4,48.25,48.36,434000.0,36.7844,36.8225,36.7084,36.7921,434000.0
2012-11-12 15:30:00,48.36,48.4,48.27,48.3,918800.0,36.7921,36.8225,36.7236,36.7464,918800.0
2012-11-13 09:30:00,47.66,47.69,47.34,47.52,675400.0,36.6364,36.6595,36.3904,36.5288,675400.0
2012-11-13 10:00:00,47.53,47.78,47.49,47.65,336500.0,36.5365,36.7286,36.5057,36.6287,336500.0
2012-11-13 10:30:00,47.65,47.84,47.63,47.83,422300.0,36.6287,36.7748,36.6133,36.7671,422300.0
2012-11-13 11:00:00,47.83,47.96,47.81,47.88,354000.0,36.7671,36.867,36.7517,36.8055,354000.0
2012-11-13 11:30:00,47.88,47.89,47.68,47.75,553800.0,36.8055,36.8132,36.6518,36.7056,553800.0
2012-11-13 12:00:00,47.75,47.78,47.61,47.62,289000.0,36.7056,36.7286,36.598,36.6057,289000.0
2012-11-13 12:30:00,47.62,47.63,47.48,47.58,307000.0,36.6057,36.6133,36.498,36.5749,307000.0
2012-11-13 13:00:00,47.59,47.65,47.46,47.54,297100.0,36.5826,36.6287,36.4827,36.5442,297100.0
2012-11-13 13:30:00,47.54,47.66,47.45,47.65,299100.0,36.5442,36.6364,36.475,36.6287,299100.0
2012-11-13 14:00:00,47.66,47.68,47.41,47.58,864100.0,36.6364,36.6518,36.4442,36.5749,864100.0
2012-11-13 14:30:00,47.59,47.6,47.38,47.42,431200.0,36.5826,36.5903,36.4212,36.4519,431200.0
2012-11-13 15:00:00,47.43,47.48,47.21,47.3,568900.0,36.4596,36.498,36.2905,36.3597,568900.0
2012-11-13 15:30:00,47.3,47.35,47.12,47.15,1313900.0,36.3597,36.3981,36.2213,36.2444,1313900.0
2012-11-14 09:30:00,47.24,47.6,47.05,47.3,415700.0,36.3135,36.5903,36.1675,36.3597,415700.0
2012-11-14 10:00:00,47.28,47.33,46.98,46.98,601300.0,36.3443,36.3827,36.1137,36.1137,601300.0
2012-11-14 10:30:00,46.98,46.98,46.66,46.7,753800.0,36.1137,36.1137,35.8677,35.8984,753800.0
2012-11-14 11:00:00,46.7,46.87,46.64,46.77,586700.0,35.8984,36.0291,35.8523,35.9523,586700.0
2012-11-14 11:30:00,46.77,46.89,46.65,46.8,506800.0,35.9523,36.0445,35.86,35.9753,506800.0
2012-11-14 12:00:00,46.8,46.8,46.44,46.53,613500.0,35.9753,35.9753,35.6986,35.7678,613500.0
2012-11-14 12:30:00,46.52,46.63,46.46,46.58,384000.0,35.7601,35.8446,35.714,35.8062,384000.0
2012-11-14 13:00:00,46.58,46.71,46.56,46.64,328500.0,35.8062,35.9061,35.7908,35.8523,328500.0
2012-11-14 13:30:00,46.64,46.69,46.51,46.64,327100.0,35.8523,35.8908,35.7524,35.8523,327100.0
2012-11-14 14:00:00,46.65,46.8,46.53,46.62,446600.0,35.86,35.9753,35.7678,35.8369,446600.0
2012-11-14 14:30:00,46.62,46.62,46.25,46.26,685300.0,35.8369,35.8369,35.5525,35.5602,685300.0
2012-11-14 15:00:00,46.25,46.27,46.07,46.24,1076000.0,35.5525,35.5679,35.4142,35.5448,1076000.0
2012-11-14 15:30:00,46.25,46.31,46.01,46.19,1729100.0,35.5525,35.5987,35.368,35.5064,1729100.0
2012-11-15 09:30:00,46.17,46.41,44.88,45.77,1051800.0,35.491,35.6755,34.4994,35.1836,1051800.0
2012-11-15 10:00:00,45.76,45.89,45.56,45.76,847500.0,35.1759,35.2758,35.0221,35.1759,847500.0
2012-11-15 10:30:00,45.76,45.84,45.66,45.69,392400.0,35.1759,35.2374,35.099,35.1221,392400.0
2012-11-15 11:00:00,45.7,45.94,45.66,45.82,483500.0,35.1297,35.3142,35.099,35.222,483500.0
2012-11-15 11:30:00,45.83,45.88,45.59,45.73,447500.0,35.2297,35.2681,35.0452,35.1528,447500.0
2012-11-15 12:00:00,45.72,45.82,45.66,45.82,341100.0,35.1451,35.222,35.099,35.222,341100.0
2012-11-15 12:30:00,45.81,45.82,45.59,45.74,390200.0,35.2143,35.222,35.0452,35.1605,390200.0
2012-11-15 13:00:00,45.74,45.94,45.71,45.93,267400.0,35.1605,35.3142,35.1374,35.3065,267400.0
2012-11-15 13:30:00,45.94,46.08,45.88,45.89,334100.0,35.3142,35.4218,35.2681,35.2758,334100.0
2012-11-15 14:00:00,45.89,45.96,45.82,45.96,329900.0,35.2758,35.3296,35.222,35.3296,329900.0
2012-11-15 14:30:00,45.97,45.97,45.82,45.89,402100.0,35.3373,35.3373,35.222,35.2758,402100.0
2012-11-15 15:00:00,45.89,45.91,45.7,45.8,359300.0,35.2758,35.2912,35.1297,35.2066,359300.0
2012-11-15 15:30:00,45.8,46.05,45.77,45.95,863600.0,35.2066,35.3988,35.1836,35.3219,863600.0
2012-11-16 09:30:00,46.0,46.25,45.87,45.94,1517600.0,35.3604,35.5525,35.2604,35.3142,1517600.0
2012-11-16 10:00:00,45.93,46.0,45.66,45.71,1045300.0,35.3065,35.3604,35.099,35.1374,1045300.0
2012-11-16 10:30:00,45.71,45.87,45.59,45.63,609300.0,35.1374,35.2604,35.0452,35.0759,609300.0
2012-11-16 11:00:00,45.63,45.68,45.47,45.48,980400.0,35.0759,35.1144,34.9529,34.9606,980400.0
2012-11-16 11:30:00,45.49,45.9,45.43,45.81,987300.0,34.9683,35.2835,34.9222,35.2143,987300.0
2012-11-16 12:00:00,45.82,45.91,45.77,45.81,378100.0,35.222,35.2912,35.1836,35.2143,378100.0
2012-11-16 12:30:00,45.82,45.92,45.76,45.83,302000.0,35.222,35.2989,35.1759,35.2297,302000.0
2012-11-16 13:00:00,45.82,45.86,45.77,45.8,194700.0,35.222,35.2527,35.1836,35.2066,194700.0
2012-11-16 13:30:00,45.8,46.0,45.78,45.97,246400.0,35.2066,35.3604,35.1912,35.3373,246400.0
2012-11-16 14:00:00,45.97,45.97,45.77,45.78,177700.0,35.3373,35.3373,35.1836,35.1912,177700.0
2012-11-16 14:30:00,45.79,45.92,45.64,45.88,266400.0,35.1989,35.2989,35.0836,35.2681,266400.0
2012-11-16 15:00:00,45.89,45.89,45.79,45.87,297400.0,35.2758,35.2758,35.1989,35.2604,297400.0
2012-11-16 15:30:00,45.87,46.01,45.86,45.91,893200.0,35.2604,35.368,35.2527,35.2912,893200.0
2012-11-19 09:30:00,46.3,46.84,46.15,46.79,659800.0,35.591,36.0061,35.4757,35.9676,659800.0
2012-11-19 10:00:00,46.8,46.96,46.65,46.95,625200.0,35.9753,36.0983,35.86,36.0906,625200.0
2012-11-19 10:30:00,46.96,47.05,46.85,46.93,644500.0,36.0983,36.1675,36.0138,36.0752,644500.0
2012-11-19 11:00:00,46.93,46.96,46.84,46.93,379700.0,36.0752,36.0983,36.0061,36.0752,379700.0
2012-11-19 11:30:00,46.94,46.99,46.87,46.96,237700.0,36.0829,36.1214,36.0291,36.0983,237700.0
2012-11-19 12:00:00,46.95,47.05,46.91,46.94,298800.0,36.0906,36.1675,36.0599,36.0829,298800.0
2012-11-19 12:30:00,46.95,46.95,46.86,46.9,290100.0,36.0906,36.0906,36.0214,36.0522,290100.0
2012-11-19 13:00:00,46.91,46.92,46.81,46.83,320800.0,36.0599,36.0676,35.983,35.9984,320800.0
2012-11-19 13:30:00,46.83,46.91,46.82,46.9,362600.0,35.9984,36.0599,35.9907,36.0522,362600.0
2012-11-19 14:00:00,46.9,46.91,46.83,46.87,293800.0,36.0522,36.0599,35.9984,36.0291,293800.0
2012-11-19 14:30:00,46.86,46.93,46.83,46.93,461300.0,36.0214,36.0752,35.9984,36.0752,461300.0
2012-11-19 15:00:00,46.93,47.07,46.91,47.05,1037600.0,36.0752,36.1829,36.0599,36.1675,1037600.0
2012-11-19 15:30:00,47.04,47.07,46.88,47.03,2176700.0,36.1598,36.1829,36.0368,36.1521,2176700.0
2012-11-20 09:30:00,47.03,47.07,46.75,46.95,411000.0,36.1521,36.1829,35.9369,36.0906,411000.0
2012-11-20 10:00:00,46.94,47.07,46.86,46.99,333000.0,36.0829,36.1829,36.0214,36.1214,333000.0
2012-11-20 10:30:00,46.98,47.28,46.96,47.28,370200.0,36.1137,36.3443,36.0983,36.3443,370200.0
2012-11-20 11:00:00,47.26,47.27,47.11,47.13,280700.0,36.3289,36.3366,36.2136,36.229,280700.0
2012-11-20 11:30:00,47.14,47.28,47.13,47.26,272100.0,36.2367,36.3443,36.229,36.3289,272100.0
2012-11-20 12:00:00,47.25,47.29,47.17,47.26,248800.0,36.3212,36.352,36.2597,36.3289,248800.0
2012-11-20 12:30:00,47.26,47.27,47.16,47.22,227200.0,36.3289,36.3366,36.252,36.2982,227200.0
2012-11-20 13:00:00,47.23,47.25,46.88,46.97,332100.0,36.3059,36.3212,36.0368,36.106,332100.0
2012-11-20 13:30:00,46.97,47.1,46.92,47.08,196600.0,36.106,36.2059,36.0676,36.1906,196600.0
2012-11-20 14:00:00,47.07,47.26,47.04,47.25,264100.0,36.1829,36.3289,36.1598,36.3212,264100.0
2012-11-20 14:30:00,47.23,47.23,47.03,47.07,190600.0,36.3059,36.3059,36.1521,36.1829,190600.0
2012-11-20 15:00:00,47.07,47.15,47.0,47.02,275600.0,36.1829,36.2444,36.1291,36.1444,275600.0
2012-11-20 15:30:00,47.03,47.19,47.02,47.18,693600.0,36.1521,36.2751,36.1444,36.2674,693600.0
2012-11-21 09:30:00,47.33,47.33,46.97,47.22,403300.0,36.3827,36.3827,36.106,36.2982,403300.0
2012-11-21 10:00:00,47.21,47.21,46.96,47.04,333100.0,36.2905,36.2905,36.0983,36.1598,333100.0
2012-11-21 10:30:00,47.04,47.13,46.98,47.09,252400.0,36.1598,36.229,36.1137,36.1982,252400.0
2012-11-21 11:00:00,47.09,47.15,47.06,47.08,203900.0,36.1982,36.2444,36.1752,36.1906,203900.0
2012-11-21 11:30:00,47.08,47.25,47.07,47.22,160200.0,36.1906,36.3212,36.1829,36.2982,160200.0
2012-11-21 12:00:00,47.23,47.39,47.22,47.38,164000.0,36.3059,36.4289,36.2982,36.4212,164000.0
2012-11-21 12:30:00,47.37,47.37,47.27,47.31,131600.0,36.4135,36.4135,36.3366,36.3674,131600.0
2012-11-21 13:00:00,47.31,47.33,47.19,47.28,103800.0,36.3674,36.3827,36.2751,36.3443,103800.0
2012-11-21 13:30:00,47.29,47.35,47.28,47.33,157200.0,36.352,36.3981,36.3443,36.3827,157200.0
2012-11-21 14:00:00,47.34,47.37,47.29,47.32,260500.0,36.3904,36.4135,36.352,36.375,260500.0
2012-11-21 14:30:00,47.32,47.44,47.32,47.38,296000.0,36.375,36.4673,36.375,36.4212,296000.0
2012-11-21 15:00:00,47.38,47.43,47.34,47.37,297800.0,36.4212,36.4596,36.3904,36.4135,297800.0
2012-11-21 15:30:00,47.37,47.42,47.3,47.41,629000.0,36.4135,36.4519,36.3597,36.4442,629000.0
2012-11-23 09:30:00,47.48,47.66,47.41,47.59,359600.0,36.498,36.6364,36.4442,36.5826,359600.0
2012-11-23 10:00:00,47.58,47.71,47.51,47.53,312000.0,36.5749,36.6748,36.5211,36.5365,312000.0
2012-11-23 10:30:00,47.53,47.62,47.47,47.59,243700.0,36.5365,36.6057,36.4903,36.5826,243700.0
2012-11-23 11:00:00,47.59,47.76,47.51,47.71,215900.0,36.5826,36.7133,36.5211,36.6748,215900.0
2012-11-23 11:30:00,47.72,47.75,47.53,47.56,178500.0,36.6825,36.7056,36.5365,36.5595,178500.0
2012-11-23 12:00:00,47.56,47.65,47.56,47.56,203100.0,36.5595,36.6287,36.5595,36.5595,203100.0
2012-11-23 12:30:00,47.57,47.73,47.55,47.71,488300.0,36.5672,36.6902,36.5518,36.6748,488300.0
2012-11-26 09:30:00,47.35,47.41,46.89,47.11,600700.0,36.3981,36.4442,36.0445,36.2136,600700.0
2012-11-26 10:00:00,47.12,47.28,47.12,47.24,429800.0,36.2213,36.3443,36.2213,36.3135,429800.0
2012-11-26 10:30:00,47.24,47.41,47.24,47.38,256500.0,36.3135,36.4442,36.3135,36.4212,256500.0
2012-11-26 11:00:00,47.39,47.4,47.15,47.15,367900.0,36.4289,36.4365,36.2444,36.2444,367900.0
2012-11-26 11:30:00,47.16,47.45,47.15,47.42,489700.0,36.252,36.475,36.2444,36.4519,489700.0
2012-11-26 12:00:00,47.43,47.48,47.38,47.38,164500.0,36.4596,36.498,36.4212,36.4212,164500.0
2012-11-26 12:30:00,47.39,47.49,47.38,47.44,222100.0,36.4289,36.5057,36.4212,36.4673,222100.0
2012-11-26 13:00:00,47.45,47.63,47.44,47.6,302200.0,36.475,36.6133,36.4673,36.5903,302200.0
2012-11-26 13:30:00,47.6,47.78,47.59,47.75,372300.0,36.5903,36.7286,36.5826,36.7056,372300.0
2012-11-26 14:00:00,47.74,47.93,47.73,47.83,369600.0,36.6979,36.8439,36.6902,36.7671,369600.0
2012-11-26 14:30:00,47.83,47.87,47.77,47.87,348400.0,36.7671,36.7978,36.721,36.7978,348400.0
2012-11-26 15:00:00,47.86,47.87,47.79,47.85,453700.0,36.7901,36.7978,36.7363,36.7825,453700.0
2012-11-26 15:30:00,47.85,47.93,47.73,47.91,1284600.0,36.7825,36.8439,36.6902,36.8286,1284600.0
2012-11-27 09:30:00,47.82,48.25,47.51,48.24,738700.0,36.7594,37.0899,36.5211,37.0822,738700.0
2012-11-27 10:00:00,48.24,48.27,47.98,48.02,634000.0,37.0822,37.1053,36.8824,36.9131,634000.0
2012-11-27 10:30:00,48.02,48.13,47.94,48.1,446400.0,36.9131,36.9977,36.8516,36.9746,446400.0
2012-11-27 11:00:00,48.11,48.19,48.1,48.17,393400.0,36.9823,37.0438,36.9746,37.0284,393400.0
2012-11-27 11:30:00,48.17,48.23,48.12,48.21,393900.0,37.0284,37.0746,36.99,37.0592,393900.0
2012-11-27 12:00:00,48.21,48.27,48.09,48.12,190100.0,37.0592,37.1053,36.9669,36.99,190100.0
2012-11-27 12:30:00,48.12,48.12,47.99,48.01,225800.0,36.99,36.99,36.8901,36.9054,225800.0
2012-11-27 13:00:00,48.01,48.12,47.97,47.99,203400.0,36.9054,36.99,36.8747,36.8901,203400.0
2012-11-27 13:30:00,47.99,47.99,47.91,47.91,180500.0,36.8901,36.8901,36.8286,36.8286,180500.0
2012-11-27 14:00:00,47.92,48.03,47.79,47.81,251800.0,36.8363,36.9208,36.7363,36.7517,251800.0
2012-11-27 14:30:00,47.81,47.9,47.75,47.87,266400.0,36.7517,36.8209,36.7056,36.7978,266400.0
2012-11-27 15:00:00,47.87,47.92,47.78,47.86,293400.0,36.7978,36.8363,36.7286,36.7901,293400.0
2012-11-27 15:30:00,47.86,47.88,47.67,47.68,711600.0,36.7901,36.8055,36.6441,36.6518,711600.0
2012-11-28 09:30:00,47.63,47.67,47.38,47.38,295000.0,36.6133,36.6441,36.4212,36.4212,295000.0
2012-11-28 10:00:00,47.38,47.52,47.25,47.45,300100.0,36.4212,36.5288,36.3212,36.475,300100.0
2012-11-28 10:30:00,47.44,47.77,47.43,47.61,259400.0,36.4673,36.721,36.4596,36.598,259400.0
2012-11-28 11:00:00,47.61,47.78,47.56,47.77,214600.0,36.598,36.7286,36.5595,36.721,214600.0
2012-11-28 11:30:00,47.78,47.79,47.65,47.7,153100.0,36.7286,36.7363,36.6287,36.6671,153100.0
2012-11-28 12:00:00,47.69,47.88,47.58,47.85,225500.0,36.6595,36.8055,36.5749,36.7825,225500.0
2012-11-28 12:30:00,47.84,47.97,47.83,47.92,199200.0,36.7748,36.8747,36.7671,36.8363,199200.0
2012-11-28 13:00:00,47.91,47.91,47.77,47.8,155900.0,36.8286,36.8286,36.721,36.744,155900.0
2012-11-28 13:30:00,47.81,47.91,47.8,47.81,148900.0,36.7517,36.8286,36.744,36.7517,148900.0
2012-11-28 14:00:00,47.82,47.84,47.71,47.73,153600.0,36.7594,36.7748,36.6748,36.6902,153600.0
2012-11-28 14:30:00,47.73,47.84,47.71,47.84,166300.0,36.6902,36.7748,36.6748,36.7748,166300.0
2012-11-28 15:00:00,47.84,47.97,47.81,47.97,255400.0,36.7748,36.8747,36.7517,36.8747,255400.0
2012-11-28 15:30:00,47.96,48.05,47.93,48.03,629600.0,36.867,36.9362,36.8439,36.9208,629600.0
2012-11-29 09:30:00,48.15,48.59,48.15,48.55,400000.0,37.0131,37.3513,37.0131,37.3205,400000.0
2012-11-29 10:00:00,48.55,48.6,48.32,48.37,305300.0,37.3205,37.359,37.1437,37.1822,305300.0
2012-11-29 10:30:00,48.37,48.45,48.31,48.43,215800.0,37.1822,37.2437,37.1361,37.2283,215800.0
2012-11-29 11:00:00,48.43,48.57,48.41,48.5,258000.0,37.2283,37.3359,37.2129,37.2821,258000.0
2012-11-29 11:30:00,48.5,48.55,48.24,48.32,278300.0,37.2821,37.3205,37.0822,37.1437,278300.0
2012-11-29 12:00:00,48.31,48.54,48.28,48.52,230900.0,37.1361,37.3129,37.113,37.2975,230900.0
2012-11-29 12:30:00,48.53,48.61,48.52,48.59,250100.0,37.3052,37.3667,37.2975,37.3513,250100.0
2012-11-29 13:00:00,48.59,48.65,48.5,48.65,212600.0,37.3513,37.3974,37.2821,37.3974,212600.0
2012-11-29 13:30:00,48.65,48.77,48.65,48.72,312400.0,37.3974,37.4897,37.3974,37.4512,312400.0
2012-11-29 14:00:00,48.72,48.74,48.54,48.55,234800.0,37.4512,37.4666,37.3129,37.3205,234800.0
2012-11-29 14:30:00,48.56,48.67,48.55,48.64,262800.0,37.3282,37.4128,37.3205,37.3897,262800.0
2012-11-29 15:00:00,48.64,48.65,48.46,48.52,265500.0,37.3897,37.3974,37.2514,37.2975,265500.0
2012-11-29 15:30:00,48.51,48.63,48.48,48.58,727100.0,37.2898,37.382,37.2667,37.3436,727100.0
2012-11-30 09:30:00,48.71,48.98,48.39,48.96,581100.0,37.4435,37.6511,37.1976,37.6357,581100.0
2012-11-30 10:00:00,48.95,49.06,48.78,49.0,536500.0,37.628,37.7126,37.4973,37.6665,536500.0
2012-11-30 10:30:00,49.0,49.03,48.79,48.87,283100.0,37.6665,37.6895,37.505,37.5665,283100.0
2012-11-30 11:00:00,48.87,48.9,48.77,48.84,261100.0,37.5665,37.5896,37.4897,37.5435,261100.0
2012-11-30 11:30:00,48.84,48.91,48.77,48.87,237300.0,37.5435,37.5973,37.4897,37.5665,237300.0
2012-11-30 12:00:00,48.87,48.97,48.85,48.94,222100.0,37.5665,37.6434,37.5512,37.6203,222100.0
2012-11-30 12:30:00,48.94,48.99,48.89,48.97,266900.0,37.6203,37.6588,37.5819,37.6434,266900.0
2012-11-30 13:00:00,48.96,49.07,48.95,49.05,296900.0,37.6357,37.7203,37.628,37.7049,296900.0
2012-11-30 13:30:00,49.03,49.11,49.0,49.08,310500.0,37.6895,37.751,37.6665,37.728,310500.0
2012-11-30 14:00:00,49.09,49.15,49.06,49.12,281800.0,37.7356,37.7818,37.7126,37.7587,281800.0
2012-11-30 14:30:00,49.12,49.15,49.05,49.06,355300.0,37.7587,37.7818,37.7049,37.7126,355300.0
2012-11-30 15:00:00,49.06,49.09,49.0,49.0,517800.0,37.7126,37.7356,37.6665,37.6665,517800.0
2012-11-30 15:30:00,49.01,49.13,48.95,49.04,1312600.0,37.6741,37.7664,37.628,37.6972,1312600.0
2012-12-03 09:30:00,49.21,49.61,49.17,49.29,775900.0,37.8279,38.1354,37.7971,37.8894,775900.0
2012-12-03 10:00:00,49.28,49.28,48.95,48.95,845800.0,37.8817,37.8817,37.628,37.628,845800.0
2012-12-03 10:30:00,48.96,49.02,48.85,48.91,329500.0,37.6357,37.6818,37.5512,37.5973,329500.0
2012-12-03 11:00:00,48.91,49.0,48.86,48.95,287000.0,37.5973,37.6665,37.5588,37.628,287000.0
2012-12-03 11:30:00,48.94,49.01,48.88,49.0,266000.0,37.6203,37.6741,37.5742,37.6665,266000.0
2012-12-03 12:00:00,49.0,49.04,48.96,49.0,180900.0,37.6665,37.6972,37.6357,37.6665,180900.0
2012-12-03 12:30:00,48.99,49.02,48.94,48.95,140700.0,37.6588,37.6818,37.6203,37.628,140700.0
2012-12-03 13:00:00,48.95,48.97,48.88,48.94,139900.0,37.628,37.6434,37.5742,37.6203,139900.0
2012-12-03 13:30:00,48.94,48.95,48.8,48.89,169600.0,37.6203,37.628,37.5127,37.5819,169600.0
2012-12-03 14:00:00,48.89,48.99,48.86,48.95,256200.0,37.5819,37.6588,37.5588,37.628,256200.0
2012-12-03 14:30:00,48.94,49.01,48.9,48.96,313800.0,37.6203,37.6741,37.5896,37.6357,313800.0
2012-12-03 15:00:00,48.97,49.02,48.86,48.99,444700.0,37.6434,37.6818,37.5588,37.6588,444700.0
2012-12-03 15:30:00,48.99,49.11,48.9,48.92,950800.0,37.6588,37.751,37.5896,37.605,950800.0
2012-12-04 09:30:00,48.81,49.4,48.81,49.31,430600.0,37.5204,37.9739,37.5204,37.9048,430600.0
2012-12-04 10:00:00,49.32,49.47,49.23,49.44,995400.0,37.9124,38.0278,37.8433,38.0047,995400.0
2012-12-04 10:30:00,49.45,49.47,49.16,49.16,412100.0,38.0124,38.0278,37.7895,37.7895,412100.0
2012-12-04 11:00:00,49.17,49.33,49.15,49.23,328100.0,37.7971,37.9201,37.7818,37.8433,328100.0
2012-12-04 11:30:00,49.24,49.46,49.21,49.41,296800.0,37.851,38.0201,37.8279,37.9816,296800.0
2012-12-04 12:00:00,49.41,49.46,49.23,49.31,420700.0,37.9816,38.0201,37.8433,37.9048,420700.0
2012-12-04 12:30:00,49.33,49.35,49.22,49.29,294500.0,37.9201,37.9355,37.8356,37.8894,294500.0
2012-12-04 13:00:00,49.29,49.41,49.27,49.39,291000.0,37.8894,37.9816,37.874,37.9663,291000.0
2012-12-04 13:30:00,49.39,49.39,49.28,49.36,242500.0,37.9663,37.9663,37.8817,37.9432,242500.0
2012-12-04 14:00:00,49.37,49.4,49.27,49.29,194200.0,37.9509,37.9739,37.874,37.8894,194200.0
2012-12-04 14:30:00,49.29,49.34,49.27,49.28,204100.0,37.8894,37.9278,37.874,37.8817,204100.0
2012-12-04 15:00:00,49.29,49.36,49.27,49.34,289600.0,37.8894,37.9432,37.874,37.9278,289600.0
2012-12-04 15:30:00,49.34,49.34,49.16,49.21,668200.0,37.9278,37.9278,37.7895,37.8279,668200.0
2012-12-05 09:30:00,49.22,49.31,49.03,49.1,453500.0,37.8356,37.9048,37.6895,37.7433,453500.0
2012-12-05 10:00:00,49.11,49.25,49.06,49.06,275200.0,37.751,37.8586,37.7126,37.7126,275200.0
2012-12-05 10:30:00,49.06,49.16,48.98,49.06,253400.0,37.7126,37.7895,37.6511,37.7126,253400.0
2012-12-05 11:00:00,49.06,49.27,49.0,49.24,238800.0,37.7126,37.874,37.6665,37.851,238800.0
2012-12-05 11:30:00,49.25,49.54,49.24,49.49,293100.0,37.8586,38.0816,37.851,38.0431,293100.0
2012-12-05 12:00:00,49.48,49.58,49.33,49.35,317100.0,38.0354,38.1123,37.9201,37.9355,317100.0
2012-12-05 12:30:00,49.34,49.52,49.34,49.43,233500.0,37.9278,38.0662,37.9278,37.997,233500.0
2012-12-05 13:00:00,49.42,49.44,49.31,49.34,205500.0,37.9893,38.0047,37.9048,37.9278,205500.0
2012-12-05 13:30:00,49.34,49.43,49.31,49.42,245400.0,37.9278,37.997,37.9048,37.9893,245400.0
2012-12-05 14:00:00,49.42,49.61,49.41,49.55,485400.0,37.9893,38.1354,37.9816,38.0892,485400.0
2012-12-05 14:30:00,49.55,49.61,49.52,49.57,326200.0,38.0892,38.1354,38.0662,38.1046,326200.0
2012-12-05 15:00:00,49.57,49.7,49.56,49.63,358800.0,38.1046,38.2046,38.0969,38.1507,358800.0
2012-12-05 15:30:00,49.63,49.64,49.47,49.57,1048500.0,38.1507,38.1584,38.0278,38.1046,1048500.0
2012-12-06 09:30:00,49.82,49.82,49.35,49.42,421400.0,38.2968,38.2968,37.9355,37.9893,421400.0
2012-12-06 10:00:00,49.44,49.45,49.25,49.42,330500.0,38.0047,38.0124,37.8586,37.9893,330500.0
2012-12-06 10:30:00,49.42,49.48,49.35,49.4,369700.0,37.9893,38.0354,37.9355,37.9739,369700.0
2012-12-06 11:00:00,49.41,49.5,49.39,49.46,309100.0,37.9816,38.0508,37.9663,38.0201,309100.0
2012-12-06 11:30:00,49.46,49.5,49.34,49.35,344000.0,38.0201,38.0508,37.9278,37.9355,344000.0
2012-12-06 12:00:00,49.36,49.47,49.34,49.41,173700.0,37.9432,38.0278,37.9278,37.9816,173700.0
2012-12-06 12:30:00,49.42,49.48,49.38,49.38,113800.0,37.9893,38.0354,37.9586,37.9586,113800.0
2012-12-06 13:00:00,49.38,49.46,49.36,49.38,192800.0,37.9586,38.0201,37.9432,37.9586,192800.0
2012-12-06 13:30:00,49.38,49.39,49.29,49.33,174400.0,37.9586,37.9663,37.8894,37.9201,174400.0
2012-12-06 14:00:00,49.34,49.44,49.31,49.43,175500.0,37.9278,38.0047,37.9048,37.997,175500.0
2012-12-06 14:30:00,49.43,49.45,49.35,49.4,603200.0,37.997,38.0124,37.9355,37.9739,603200.0
2012-12-06 15:00:00,49.4,49.47,49.35,49.44,284800.0,37.9739,38.0278,37.9355,38.0047,284800.0
2012-12-06 15:30:00,49.43,49.48,49.38,49.41,539900.0,37.997,38.0354,37.9586,37.9816,539900.0
2012-12-07 09:30:00,49.47,49.57,49.2,49.31,310800.0,38.0278,38.1046,37.8202,37.9048,310800.0
2012-12-07 10:00:00,49.32,49.5,49.3,49.42,273900.0,37.9124,38.0508,37.8971,37.9893,273900.0
2012-12-07 10:30:00,49.43,49.43,49.3,49.4,219100.0,37.997,37.997,37.8971,37.9739,219100.0
2012-12-07 11:00:00,49.4,49.63,49.3,49.53,234200.0,37.9739,38.1507,37.8971,38.0739,234200.0
2012-12-07 11:30:00,49.53,49.61,49.39,49.42,135900.0,38.0739,38.1354,37.9663,37.9893,135900.0
2012-12-07 12:00:00,49.43,49.55,49.43,49.52,87100.0,37.997,38.0892,37.997,38.0662,87100.0
2012-12-07 12:30:00,49.52,49.56,49.47,49.49,73800.0,38.0662,38.0969,38.0278,38.0431,73800.0
2012-12-07 13:00:00,49.48,49.59,49.48,49.57,120300.0,38.0354,38.12,38.0354,38.1046,120300.0
2012-12-07 13:30:00,49.57,49.58,49.49,49.53,105600.0,38.1046,38.1123,38.0431,38.0739,105600.0
2012-12-07 14:00:00,49.52,49.61,49.49,49.59,119400.0,38.0662,38.1354,38.0431,38.12,119400.0
2012-12-07 14:30:00,49.59,49.66,49.58,49.64,161700.0,38.12,38.1738,38.1123,38.1584,161700.0
2012-12-07 15:00:00,49.64,49.64,49.5,49.53,184600.0,38.1584,38.1584,38.0508,38.0739,184600.0
2012-12-07 15:30:00,49.53,49.66,49.53,49.61,589400.0,38.0739,38.1738,38.0739,38.1354,589400.0
2012-12-10 09:30:00,49.61,49.98,49.2,49.97,391000.0,38.1354,38.4198,37.8202,38.4121,391000.0
2012-12-10 10:00:00,49.97,50.02,49.89,49.95,551000.0,38.4121,38.4505,38.3506,38.3967,551000.0
2012-12-10 10:30:00,49.94,50.22,49.94,50.19,333300.0,38.389,38.6043,38.389,38.5812,333300.0
2012-12-10 11:00:00,50.19,50.19,50.05,50.08,199600.0,38.5812,38.5812,38.4736,38.4967,199600.0
2012-12-10 11:30:00,50.08,50.2,50.08,50.14,251200.0,38.4967,38.5889,38.4967,38.5428,251200.0
2012-12-10 12:00:00,50.14,50.27,50.13,50.23,238400.0,38.5428,38.6427,38.5351,38.612,238400.0
2012-12-10 12:30:00,50.22,50.31,50.19,50.2,207100.0,38.6043,38.6735,38.5812,38.5889,207100.0
2012-12-10 13:00:00,50.2,50.22,50.13,50.18,130100.0,38.5889,38.6043,38.5351,38.5735,130100.0
2012-12-10 13:30:00,50.18,50.2,50.15,50.17,165000.0,38.5735,38.5889,38.5505,38.5658,165000.0
2012-12-10 14:00:00,50.16,50.22,50.16,50.19,213200.0,38.5582,38.6043,38.5582,38.5812,213200.0
2012-12-10 14:30:00,50.19,50.22,50.11,50.17,191900.0,38.5812,38.6043,38.5197,38.5658,191900.0
2012-12-10 15:00:00,50.17,50.21,50.14,50.21,383300.0,38.5658,38.5966,38.5428,38.5966,383300.0
2012-12-10 15:30:00,50.21,50.24,50.12,50.13,583700.0,38.5966,38.6197,38.5274,38.5351,583700.0
2012-12-11 09:30:00,50.21,50.39,50.14,50.39,614700.0,38.5966,38.735,38.5428,38.735,614700.0
2012-12-11 10:00:00,50.37,50.45,50.36,50.4,428200.0,38.7196,38.7811,38.7119,38.7426,428200.0
2012-12-11 10:30:00,50.4,50.44,50.31,50.36,447000.0,38.7426,38.7734,38.6735,38.7119,447000.0
2012-12-11 11:00:00,50.35,50.69,50.32,50.57,468800.0,38.7042,38.9656,38.6812,38.8733,468800.0
2012-12-11 11:30:00,50.57,50.74,50.49,50.73,338000.0,38.8733,39.004,38.8118,38.9963,338000.0
2012-12-11 12:00:00,50.74,50.76,50.6,50.72,319800.0,39.004,39.0194,38.8964,38.9886,319800.0
2012-12-11 12:30:00,50.71,50.74,50.59,50.64,218000.0,38.9809,39.004,38.8887,38.9271,218000.0
2012-12-11 13:00:00,50.64,50.66,50.58,50.65,166900.0,38.9271,38.9425,38.881,38.9348,166900.0
2012-12-11 13:30:00,50.64,50.64,50.5,50.51,182900.0,38.9271,38.9271,38.8195,38.8272,182900.0
2012-12-11 14:00:00,50.51,50.6,50.5,50.58,160500.0,38.8272,38.8964,38.8195,38.881,160500.0
2012-12-11 14:30:00,50.59,50.59,50.46,50.51,292200.0,38.8887,38.8887,38.7888,38.8272,292200.0
2012-12-11 15:00:00,50.51,50.57,50.43,50.57,473700.0,38.8272,38.8733,38.7657,38.8733,473700.0
2012-12-11 15:30:00,50.57,50.6,50.5,50.59,765100.0,38.8733,38.8964,38.8195,38.8887,765100.0
2012-12-12 09:30:00,49.25,50.0,49.04,49.09,4048000.0,37.8586,38.4352,37.6972,37.7356,4048000.0
2012-12-12 10:00:00,49.09,49.19,49.0,49.08,1664700.0,37.7356,37.8125,37.6665,37.728,1664700.0
2012-12-12 10:30:00,49.09,49.11,48.9,49.0,1614100.0,37.7356,37.751,37.5896,37.6665,1614100.0
2012-12-12 11:00:00,49.0,49.08,48.92,49.0,1061200.0,37.6665,37.728,37.605,37.6665,1061200.0
2012-12-12 11:30:00,49.0,49.0,48.83,48.92,917200.0,37.6665,37.6665,37.5358,37.605,917200.0
2012-12-12 12:00:00,48.93,49.02,48.84,48.85,813800.0,37.6127,37.6818,37.5435,37.5512,813800.0
2012-12-12 12:30:00,48.85,49.07,48.81,49.03,1099600.0,37.5512,37.7203,37.5204,37.6895,1099600.0
2012-12-12 13:00:00,49.03,49.36,49.02,49.35,1294900.0,37.6895,37.9432,37.6818,37.9355,1294900.0
2012-12-12 13:30:00,49.36,49.39,49.18,49.2,821500.0,37.9432,37.9663,37.8048,37.8202,821500.0
2012-12-12 14:00:00,49.2,49.41,49.17,49.37,595000.0,37.8202,37.9816,37.7971,37.9509,595000.0
2012-12-12 14:30:00,49.36,49.37,49.23,49.25,602300.0,37.9432,37.9509,37.8433,37.8586,602300.0
2012-12-12 15:00:00,49.25,49.26,48.99,49.02,682200.0,37.8586,37.8663,37.6588,37.6818,682200.0
2012-12-12 15:30:00,49.01,49.11,48.99,49.0,1460400.0,37.6741,37.751,37.6588,37.6665,1460400.0
2012-12-13 09:30:00,49.18,49.27,48.74,48.92,1014100.0,37.8048,37.874,37.4666,37.605,1014100.0
2012-12-13 10:00:00,48.92,49.0,48.87,48.92,414400.0,37.605,37.6665,37.5665,37.605,414400.0
2012-12-13 10:30:00,48.92,49.0,48.63,48.63,468800.0,37.605,37.6665,37.382,37.382,468800.0
2012-12-13 11:00:00,48.64,48.66,48.48,48.58,528000.0,37.3897,37.4051,37.2667,37.3436,528000.0
2012-12-13 11:30:00,48.59,48.7,48.57,48.57,450000.0,37.3513,37.4359,37.3359,37.3359,450000.0
2012-12-13 12:00:00,48.58,48.58,48.35,48.35,381800.0,37.3436,37.3436,37.1668,37.1668,381800.0
2012-12-13 12:30:00,48.36,48.51,48.32,48.5,534400.0,37.1745,37.2898,37.1437,37.2821,534400.0
2012-12-13 13:00:00,48.49,48.5,48.32,48.36,497100.0,37.2744,37.2821,37.1437,37.1745,497100.0
2012-12-13 13:30:00,48.35,48.4,48.12,48.17,617400.0,37.1668,37.2052,36.99,37.0284,617400.0
2012-12-13 14:00:00,48.17,48.18,47.98,48.1,799400.0,37.0284,37.0361,36.8824,36.9746,799400.0
2012-12-13 14:30:00,48.09,48.15,48.03,48.08,478600.0,36.9669,37.0131,36.9208,36.9593,478600.0
2012-12-13 15:00:00,48.07,48.18,48.0,48.18,577000.0,36.9516,37.0361,36.8978,37.0361,577000.0
2012-12-13 15:30:00,48.18,48.32,48.17,48.22,1777700.0,37.0361,37.1437,37.0284,37.0669,1777700.0
2012-12-14 09:30:00,47.98,48.09,47.63,47.64,741800.0,36.8824,36.9669,36.6133,36.621,741800.0
2012-12-14 10:00:00,47.65,47.98,47.61,47.91,533700.0,36.6287,36.8824,36.598,36.8286,533700.0
2012-12-14 10:30:00,47.91,48.06,47.83,47.86,534400.0,36.8286,36.9439,36.7671,36.7901,534400.0
2012-12-14 11:00:00,47.86,47.98,47.84,47.86,328200.0,36.7901,36.8824,36.7748,36.7901,328200.0
2012-12-14 11:30:00,47.85,47.95,47.8,47.9,318500.0,36.7825,36.8593,36.744,36.8209,318500.0
2012-12-14 12:00:00,47.9,47.97,47.89,47.93,261100.0,36.8209,36.8747,36.8132,36.8439,261100.0
2012-12-14 12:30:00,47.94,48.0,47.92,47.97,223600.0,36.8516,36.8978,36.8363,36.8747,223600.0
2012-12-14 13:00:00,47.98,48.0,47.87,47.9,219100.0,36.8824,36.8978,36.7978,36.8209,219100.0
2012-12-14 13:30:00,47.91,48.03,47.9,48.0,219500.0,36.8286,36.9208,36.8209,36.8978,219500.0
2012-12-14 14:00:00,48.0,48.0,47.91,47.92,292300.0,36.8978,36.8978,36.8286,36.8363,292300.0
2012-12-14 14:30:00,47.92,47.94,47.82,47.83,212700.0,36.8363,36.8516,36.7594,36.7671,212700.0
2012-12-14 15:00:00,47.84,47.88,47.7,47.76,524400.0,36.7748,36.8055,36.6671,36.7133,524400.0
2012-12-14 15:30:00,47.78,47.89,47.72,47.8,1226100.0,36.7286,36.8132,36.6825,36.744,1226100.0
2012-12-17 09:30:00,47.8,48.27,47.78,48.25,1238900.0,36.744,37.1053,36.7286,37.0899,1238900.0
2012-12-17 10:00:00,48.26,48.33,48.21,48.29,710300.0,37.0976,37.1514,37.0592,37.1207,710300.0
2012-12-17 10:30:00,48.28,48.36,48.26,48.34,564100.0,37.113,37.1745,37.0976,37.1591,564100.0
2012-12-17 11:00:00,48.34,48.51,48.33,48.45,507700.0,37.1591,37.2898,37.1514,37.2437,507700.0
2012-12-17 11:30:00,48.45,48.55,48.4,48.4,234600.0,37.2437,37.3205,37.2052,37.2052,234600.0
2012-12-17 12:00:00,48.41,48.45,48.35,48.38,201800.0,37.2129,37.2437,37.1668,37.1899,201800.0
2012-12-17 12:30:00,48.37,48.44,48.34,48.35,263600.0,37.1822,37.236,37.1591,37.1668,263600.0
2012-12-17 13:00:00,48.35,48.41,48.34,48.38,251100.0,37.1668,37.2129,37.1591,37.1899,251100.0
2012-12-17 13:30:00,48.38,48.39,48.32,48.34,525300.0,37.1899,37.1976,37.1437,37.1591,525300.0
2012-12-17 14:00:00,48.34,48.38,48.31,48.36,402500.0,37.1591,37.1899,37.1361,37.1745,402500.0
2012-12-17 14:30:00,48.36,48.37,48.32,48.33,253200.0,37.1745,37.1822,37.1437,37.1514,253200.0
2012-12-17 15:00:00,48.33,48.36,48.3,48.35,380600.0,37.1514,37.1745,37.1284,37.1668,380600.0
2012-12-17 15:30:00,48.34,48.39,48.33,48.35,1169900.0,37.1591,37.1976,37.1514,37.1668,1169900.0
2012-12-18 09:30:00,48.56,48.61,48.35,48.51,759300.0,37.3282,37.3667,37.1668,37.2898,759300.0
2012-12-18 10:00:00,48.5,48.91,48.48,48.91,845500.0,37.2821,37.5973,37.2667,37.5973,845500.0
2012-12-18 10:30:00,48.9,48.95,48.82,48.89,508100.0,37.5896,37.628,37.5281,37.5819,508100.0
2012-12-18 11:00:00,48.89,49.14,48.88,49.11,545700.0,37.5819,37.7741,37.5742,37.751,545700.0
2012-12-18 11:30:00,49.1,49.15,49.08,49.14,352500.0,37.7433,37.7818,37.728,37.7741,352500.0
2012-12-18 12:00:00,49.13,49.18,49.11,49.12,739000.0,37.7664,37.8048,37.751,37.7587,739000.0
2012-12-18 12:30:00,49.12,49.37,49.12,49.15,799900.0,37.7587,37.9509,37.7587,37.7818,799900.0
2012-12-18 13:00:00,49.15,49.28,49.15,49.23,585500.0,37.7818,37.8817,37.7818,37.8433,585500.0
2012-12-18 13:30:00,49.23,49.37,49.22,49.35,336300.0,37.8433,37.9509,37.8356,37.9355,336300.0
2012-12-18 14:00:00,49.36,49.46,49.31,49.36,553700.0,37.9432,38.0201,37.9048,37.9432,553700.0
2012-12-18 14:30:00,49.36,49.54,49.34,49.5,500000.0,37.9432,38.0816,37.9278,38.0508,500000.0
2012-12-18 15:00:00,49.5,49.52,49.4,49.5,758100.0,38.0508,38.0662,37.9739,38.0508,758100.0
2012-12-18 15:30:00,49.5,49.54,49.46,49.52,1530500.0,38.0508,38.0816,38.0201,38.0662,1530500.0
2012-12-19 09:30:00,49.42,49.62,49.17,49.3,648000.0,37.9893,38.1431,37.7971,37.8971,648000.0
2012-12-19 10:00:00,49.31,49.41,49.31,49.39,345400.0,37.9048,37.9816,37.9048,37.9663,345400.0
2012-12-19 10:30:00,49.38,49.5,49.35,49.5,338000.0,37.9586,38.0508,37.9355,38.0508,338000.0
2012-12-19 11:00:00,49.49,49.6,49.4,49.44,357700.0,38.0431,38.1277,37.9739,38.0047,357700.0
2012-12-19 11:30:00,49.44,49.46,49.3,49.3,346900.0,38.0047,38.0201,37.8971,37.8971,346900.0
2012-12-19 12:00:00,49.3,49.35,49.15,49.2,330300.0,37.8971,37.9355,37.7818,37.8202,330300.0
2012-12-19 12:30:00,49.19,49.27,49.17,49.2,372000.0,37.8125,37.874,37.7971,37.8202,372000.0
2012-12-19 13:00:00,49.2,49.23,49.03,49.09,378300.0,37.8202,37.8433,37.6895,37.7356,378300.0
2012-12-19 13:30:00,49.09,49.17,49.0,49.17,396000.0,37.7356,37.7971,37.6665,37.7971,396000.0
2012-12-19 14:00:00,49.16,49.21,49.09,49.19,543900.0,37.7895,37.8279,37.7356,37.8125,543900.0
2012-12-19 14:30:00,49.19,49.21,49.11,49.21,467800.0,37.8125,37.8279,37.751,37.8279,467800.0
2012-12-19 15:00:00,49.21,49.23,49.09,49.2,640300.0,37.8279,37.8433,37.7356,37.8202,640300.0
2012-12-19 15:30:00,49.21,49.23,48.91,48.92,1309200.0,37.8279,37.8433,37.5973,37.605,1309200.0
2012-12-20 09:30:00,48.92,49.17,48.71,48.8,603700.0,37.605,37.7971,37.4435,37.5127,603700.0
2012-12-20 10:00:00,48.8,49.13,48.76,49.05,548100.0,37.5127,37.7664,37.482,37.7049,548100.0
2012-12-20 10:30:00,49.06,49.25,49.05,49.2,356100.0,37.7126,37.8586,37.7049,37.8202,356100.0
2012-12-20 11:00:00,49.2,49.34,49.18,49.23,604400.0,37.8202,37.9278,37.8048,37.8433,604400.0
2012-12-20 11:30:00,49.23,49.25,49.09,49.12,448600.0,37.8433,37.8586,37.7356,37.7587,448600.0
2012-12-20 12:00:00,49.12,49.15,49.04,49.14,287900.0,37.7587,37.7818,37.6972,37.7741,287900.0
2012-12-20 12:30:00,49.14,49.18,49.07,49.16,270500.0,37.7741,37.8048,37.7203,37.7895,270500.0
2012-12-20 13:00:00,49.16,49.19,49.06,49.16,272500.0,37.7895,37.8125,37.7126,37.7895,272500.0
2012-12-20 13:30:00,49.15,49.35,49.12,49.32,297300.0,37.7818,37.9355,37.7587,37.9124,297300.0
2012-12-20 14:00:00,49.31,49.31,49.15,49.18,414600.0,37.9048,37.9048,37.7818,37.8048,414600.0
2012-12-20 14:30:00,49.18,49.18,49.11,49.11,413500.0,37.8048,37.8048,37.751,37.751,413500.0
2012-12-20 15:00:00,49.11,49.15,49.08,49.14,389400.0,37.751,37.7818,37.728,37.7741,389400.0
2012-12-20 15:30:00,49.14,49.25,49.13,49.24,880800.0,37.7741,37.8586,37.7664,37.851,880800.0
2012-12-21 09:30:00,48.87,49.0,48.75,48.88,2361500.0,37.5665,37.6665,37.4743,37.5742,2361500.0
2012-12-21 10:00:00,48.88,49.13,48.79,49.12,464000.0,37.5742,37.7664,37.505,37.7587,464000.0
2012-12-21 10:30:00,49.13,49.15,49.0,49.01,315400.0,37.7664,37.7818,37.6665,37.6741,315400.0
2012-12-21 11:00:00,49.01,49.09,48.96,49.05,317200.0,37.6741,37.7356,37.6357,37.7049,317200.0
2012-12-21 11:30:00,49.05,49.07,48.88,49.06,296900.0,37.7049,37.7203,37.5742,37.7126,296900.0
2012-12-21 12:00:00,49.07,49.09,48.92,49.05,466600.0,37.7203,37.7356,37.605,37.7049,466600.0
2012-12-21 12:30:00,49.05,49.2,49.04,49.17,420000.0,37.7049,37.8202,37.6972,37.7971,420000.0
2012-12-21 13:00:00,49.18,49.21,49.09,49.16,484500.0,37.8048,37.8279,37.7356,37.7895,484500.0
2012-12-21 13:30:00,49.17,49.37,49.11,49.26,472600.0,37.7971,37.9509,37.751,37.8663,472600.0
2012-12-21 14:00:00,49.26,49.41,49.26,49.39,716200.0,37.8663,37.9816,37.8663,37.9663,716200.0
2012-12-21 14:30:00,49.38,49.46,49.34,49.37,588600.0,37.9586,38.0201,37.9278,37.9509,588600.0
2012-12-21 15:00:00,49.37,49.52,49.34,49.52,633400.0,37.9509,38.0662,37.9278,38.0662,633400.0
2012-12-21 15:30:00,49.51,49.69,49.5,49.59,1978200.0,38.0585,38.1969,38.0508,38.12,1978200.0
2012-12-24 09:30:00,49.46,49.46,49.05,49.07,428900.0,38.0201,38.0201,37.7049,37.7203,428900.0
2012-12-24 10:00:00,49.08,49.17,48.98,49.16,333100.0,37.728,37.7971,37.6511,37.7895,333100.0
2012-12-24 10:30:00,49.15,49.19,49.07,49.11,257500.0,37.7818,37.8125,37.7203,37.751,257500.0
2012-12-24 11:00:00,49.11,49.15,48.9,48.91,309600.0,37.751,37.7818,37.5896,37.5973,309600.0
2012-12-24 11:30:00,48.92,48.97,48.8,48.83,340300.0,37.605,37.6434,37.5127,37.5358,340300.0
2012-12-24 12:00:00,48.84,49.02,48.84,49.01,367800.0,37.5435,37.6818,37.5435,37.6741,367800.0
2012-12-24 12:30:00,49.01,49.15,48.99,49.06,497200.0,37.6741,37.7818,37.6588,37.7126,497200.0
2012-12-26 09:30:00,49.1,49.19,48.8,48.86,380600.0,37.7433,37.8125,37.5127,37.5588,380600.0
2012-12-26 10:00:00,48.86,48.98,48.8,48.84,293100.0,37.5588,37.6511,37.5127,37.5435,293100.0
2012-12-26 10:30:00,48.83,49.08,48.81,48.97,169900.0,37.5358,37.728,37.5204,37.6434,169900.0
2012-12-26 11:00:00,48.98,48.99,48.69,48.69,238500.0,37.6511,37.6588,37.4282,37.4282,238500.0
2012-12-26 11:30:00,48.69,48.9,48.62,48.84,182400.0,37.4282,37.5896,37.3744,37.5435,182400.0
2012-12-26 12:00:00,48.84,48.93,48.76,48.88,195500.0,37.5435,37.6127,37.482,37.5742,195500.0
2012-12-26 12:30:00,48.87,48.98,48.79,48.93,222100.0,37.5665,37.6511,37.505,37.6127,222100.0
2012-12-26 13:00:00,48.93,48.96,48.88,48.92,181400.0,37.6127,37.6357,37.5742,37.605,181400.0
2012-12-26 13:30:00,48.93,49.0,48.92,48.99,170400.0,37.6127,37.6665,37.605,37.6588,170400.0
2012-12-26 14:00:00,48.98,49.11,48.98,49.11,236200.0,37.6511,37.751,37.6511,37.751,236200.0
2012-12-26 14:30:00,49.11,49.24,49.04,49.17,228700.0,37.751,37.851,37.6972,37.7971,228700.0
2012-12-26 15:00:00,49.17,49.23,49.13,49.19,393400.0,37.7971,37.8433,37.7664,37.8125,393400.0
2012-12-26 15:30:00,49.18,49.23,49.03,49.05,440800.0,37.8048,37.8433,37.6895,37.7049,440800.0
2012-12-27 09:30:00,48.98,49.39,48.96,49.16,542800.0,37.6511,37.9663,37.6357,37.7895,542800.0
2012-12-27 10:00:00,49.16,49.16,48.55,48.7,396100.0,37.7895,37.7895,37.3205,37.4359,396100.0
2012-12-27 10:30:00,48.71,48.9,48.66,48.85,224200.0,37.4435,37.5896,37.4051,37.5512,224200.0
2012-12-27 11:00:00,48.85,48.93,48.71,48.8,296500.0,37.5512,37.6127,37.4435,37.5127,296500.0
2012-12-27 11:30:00,48.8,48.83,48.7,48.75,143700.0,37.5127,37.5358,37.4359,37.4743,143700.0
2012-12-27 12:00:00,48.76,48.76,48.62,48.66,144300.0,37.482,37.482,37.3744,37.4051,144300.0
2012-12-27 12:30:00,48.66,48.7,48.52,48.7,210500.0,37.4051,37.4359,37.2975,37.4359,210500.0
2012-12-27 13:00:00,48.7,48.74,48.59,48.59,186600.0,37.4359,37.4666,37.3513,37.3513,186600.0
2012-12-27 13:30:00,48.6,48.65,48.55,48.55,218500.0,37.359,37.3974,37.3205,37.3205,218500.0
2012-12-27 14:00:00,48.56,48.63,48.54,48.59,211500.0,37.3282,37.382,37.3129,37.3513,211500.0
2012-12-27 14:30:00,48.6,48.89,48.55,48.81,459600.0,37.359,37.5819,37.3205,37.5204,459600.0
2012-12-27 15:00:00,48.81,49.01,48.75,48.91,487000.0,37.5204,37.6741,37.4743,37.5973,487000.0
2012-12-27 15:30:00,48.91,49.06,48.9,48.97,488900.0,37.5973,37.7126,37.5896,37.6434,488900.0
2012-12-28 09:30:00,48.65,48.99,48.64,48.93,268800.0,37.3974,37.6588,37.3897,37.6127,268800.0
2012-12-28 10:00:00,48.94,49.0,48.77,48.84,235800.0,37.6203,37.6665,37.4897,37.5435,235800.0
2012-12-28 10:30:00,48.84,49.18,48.84,49.05,353000.0,37.5435,37.8048,37.5435,37.7049,353000.0
2012-12-28 11:00:00,49.07,49.11,48.97,49.04,243500.0,37.7203,37.751,37.6434,37.6972,243500.0
2012-12-28 11:30:00,49.04,49.1,48.95,49.05,203400.0,37.6972,37.7433,37.628,37.7049,203400.0
2012-12-28 12:00:00,49.05,49.1,49.0,49.05,222700.0,37.7049,37.7433,37.6665,37.7049,222700.0
2012-12-28 12:30:00,49.06,49.08,48.96,48.98,155300.0,37.7126,37.728,37.6357,37.6511,155300.0
2012-12-28 13:00:00,48.97,49.02,48.91,48.97,124900.0,37.6434,37.6818,37.5973,37.6434,124900.0
2012-12-28 13:30:00,48.97,49.0,48.91,48.93,166100.0,37.6434,37.6665,37.5973,37.6127,166100.0
2012-12-28 14:00:00,48.93,48.93,48.83,48.84,159400.0,37.6127,37.6127,37.5358,37.5435,159400.0
2012-12-28 14:30:00,48.85,48.87,48.78,48.78,158400.0,37.5512,37.5665,37.4973,37.4973,158400.0
2012-12-28 15:00:00,48.79,48.88,48.74,48.82,227800.0,37.505,37.5742,37.4666,37.5281,227800.0
2012-12-28 15:30:00,48.82,48.88,48.55,48.6,686800.0,37.5281,37.5742,37.3205,37.359,686800.0
2012-12-31 09:30:00,48.5,48.76,48.38,48.71,417400.0,37.2821,37.482,37.1899,37.4435,417400.0
2012-12-31 10:00:00,48.72,48.78,48.53,48.58,283100.0,37.4512,37.4973,37.3052,37.3436,283100.0
2012-12-31 10:30:00,48.59,48.74,48.56,48.6,215300.0,37.3513,37.4666,37.3282,37.359,215300.0
2012-12-31 11:00:00,48.59,48.77,48.58,48.69,382300.0,37.3513,37.4897,37.3436,37.4282,382300.0
2012-12-31 11:30:00,48.69,48.8,48.63,48.67,304800.0,37.4282,37.5127,37.382,37.4128,304800.0
2012-12-31 12:00:00,48.68,48.74,48.6,48.72,237100.0,37.4205,37.4666,37.359,37.4512,237100.0
2012-12-31 12:30:00,48.73,49.13,48.73,48.95,357400.0,37.4589,37.7664,37.4589,37.628,357400.0
2012-12-31 13:00:00,48.95,48.99,48.78,48.9,247900.0,37.628,37.6588,37.4973,37.5896,247900.0
2012-12-31 13:30:00,48.89,49.07,48.76,48.81,350600.0,37.5819,37.7203,37.482,37.5204,350600.0
2012-12-31 14:00:00,48.81,49.03,48.77,49.03,231500.0,37.5204,37.6895,37.4897,37.6895,231500.0
2012-12-31 14:30:00,49.03,49.29,48.93,49.24,488300.0,37.6895,37.8894,37.6127,37.851,488300.0
2012-12-31 15:00:00,49.24,49.32,48.92,49.01,414000.0,37.851,37.9124,37.605,37.6741,414000.0
2012-12-31 15:30:00,49.02,49.35,49.02,49.33,727900.0,37.6818,37.9355,37.6818,37.9201,727900.0
2013-01-02 09:30:00,49.96,50.23,49.88,50.21,749900.0,38.4044,38.612,38.3429,38.5966,749900.0
2013-01-02 10:00:00,50.22,50.31,50.03,50.15,557300.0,38.6043,38.6735,38.4582,38.5505,557300.0
2013-01-02 10:30:00,50.14,50.15,49.92,49.95,542800.0,38.5428,38.5505,38.3737,38.3967,542800.0
2013-01-02 11:00:00,49.95,49.99,49.76,49.98,502800.0,38.3967,38.4275,38.2507,38.4198,502800.0
2013-01-02 11:30:00,49.97,50.0,49.9,49.93,389900.0,38.4121,38.4352,38.3583,38.3814,389900.0
2013-01-02 12:00:00,49.93,49.98,49.79,49.81,373100.0,38.3814,38.4198,38.2737,38.2891,373100.0
2013-01-02 12:30:00,49.82,49.82,49.46,49.48,467100.0,38.2968,38.2968,38.0201,38.0354,467100.0
2013-01-02 13:00:00,49.48,49.55,49.45,49.49,309800.0,38.0354,38.0892,38.0124,38.0431,309800.0
2013-01-02 13:30:00,49.49,49.51,49.32,49.37,451200.0,38.0431,38.0585,37.9124,37.9509,451200.0
2013-01-02 14:00:00,49.37,49.42,49.3,49.36,460700.0,37.9509,37.9893,37.8971,37.9432,460700.0
2013-01-02 14:30:00,49.36,49.36,49.21,49.23,456100.0,37.9432,37.9432,37.8279,37.8433,456100.0
2013-01-02 15:00:00,49.23,49.32,49.2,49.24,679200.0,37.8433,37.9124,37.8202,37.851,679200.0
2013-01-02 15:30:00,49.24,49.51,49.19,49.51,1606000.0,37.851,38.0585,37.8125,38.0585,1606000.0
2013-01-03 09:30:00,49.52,49.68,49.21,49.42,615700.0,38.0662,38.1892,37.8279,37.9893,615700.0
2013-01-03 10:00:00,49.42,49.54,49.32,49.52,583000.0,37.9893,38.0816,37.9124,38.0662,583000.0
2013-01-03 10:30:00,49.52,49.66,49.43,49.47,705500.0,38.0662,38.1738,37.997,38.0278,705500.0
2013-01-03 11:00:00,49.48,49.58,49.34,49.35,700800.0,38.0354,38.1123,37.9278,37.9355,700800.0
2013-01-03 11:30:00,49.37,49.58,49.36,49.57,553900.0,37.9509,38.1123,37.9432,38.1046,553900.0
2013-01-03 12:00:00,49.57,49.68,49.56,49.57,460100.0,38.1046,38.1892,38.0969,38.1046,460100.0
2013-01-03 12:30:00,49.57,49.76,49.55,49.68,372700.0,38.1046,38.2507,38.0892,38.1892,372700.0
2013-01-03 13:00:00,49.68,49.8,49.65,49.8,220100.0,38.1892,38.2814,38.1661,38.2814,220100.0
2013-01-03 13:30:00,49.8,49.84,49.75,49.77,232000.0,38.2814,38.3122,38.243,38.2584,232000.0
2013-01-03 14:00:00,49.77,49.77,49.45,49.5,466200.0,38.2584,38.2584,38.0124,38.0508,466200.0
2013-01-03 14:30:00,49.5,49.69,49.49,49.62,352900.0,38.0508,38.1969,38.0431,38.1431,352900.0
2013-01-03 15:00:00,49.61,49.67,49.49,49.53,486000.0,38.1354,38.1815,38.0431,38.0739,486000.0
2013-01-03 15:30:00,49.53,49.74,49.48,49.71,951600.0,38.0739,38.2353,38.0354,38.2122,951600.0
2013-01-04 09:30:00,51.06,51.5,50.69,51.42,2681200.0,39.25,39.5882,38.9656,39.5267,2681200.0
2013-01-04 10:00:00,51.42,51.9,51.27,51.69,1431400.0,39.5267,39.8957,39.4114,39.7343,1431400.0
2013-01-04 10:30:00,51.68,51.72,51.45,51.52,1099800.0,39.7266,39.7573,39.5498,39.6036,1099800.0
2013-01-04 11:00:00,51.52,51.74,51.52,51.7,866000.0,39.6036,39.7727,39.6036,39.742,866000.0
2013-01-04 11:30:00,51.7,51.81,51.51,51.53,669100.0,39.742,39.8265,39.5959,39.6113,669100.0
2013-01-04 12:00:00,51.53,51.66,51.53,51.57,451500.0,39.6113,39.7112,39.6113,39.642,451500.0
2013-01-04 12:30:00,51.57,51.67,51.44,51.45,654900.0,39.642,39.7189,39.5421,39.5498,654900.0
2013-01-04 13:00:00,51.45,51.53,51.23,51.44,822300.0,39.5498,39.6113,39.3807,39.5421,822300.0
2013-01-04 13:30:00,51.43,51.5,51.37,51.47,294400.0,39.5344,39.5882,39.4883,39.5652,294400.0
2013-01-04 14:00:00,51.47,51.5,51.38,51.44,385400.0,39.5652,39.5882,39.496,39.5421,385400.0
2013-01-04 14:30:00,51.43,51.53,51.37,51.5,607000.0,39.5344,39.6113,39.4883,39.5882,607000.0
2013-01-04 15:00:00,51.51,51.59,51.46,51.51,758600.0,39.5959,39.6574,39.5575,39.5959,758600.0
2013-01-04 15:30:00,51.52,51.77,51.51,51.55,1977800.0,39.6036,39.7958,39.5959,39.6267,1977800.0
2013-01-07 09:30:00,51.41,51.9,51.18,51.83,893400.0,39.519,39.8957,39.3422,39.8419,893400.0
2013-01-07 10:00:00,51.84,51.9,51.59,51.66,551900.0,39.8496,39.8957,39.6574,39.7112,551900.0
2013-01-07 10:30:00,51.66,51.67,51.26,51.26,618500.0,39.7112,39.7189,39.4037,39.4037,618500.0
2013-01-07 11:00:00,51.26,51.39,51.25,51.29,530600.0,39.4037,39.5037,39.396,39.4268,530600.0
2013-01-07 11:30:00,51.3,51.37,51.18,51.23,304700.0,39.4345,39.4883,39.3422,39.3807,304700.0
2013-01-07 12:00:00,51.22,51.38,51.19,51.38,228700.0,39.373,39.496,39.3499,39.496,228700.0
2013-01-07 12:30:00,51.38,51.42,51.31,51.32,304000.0,39.496,39.5267,39.4422,39.4499,304000.0
2013-01-07 13:00:00,51.33,51.37,51.27,51.36,286500.0,39.4575,39.4883,39.4114,39.4806,286500.0
2013-01-07 13:30:00,51.36,51.4,51.01,51.26,862000.0,39.4806,39.5114,39.2116,39.4037,862000.0
2013-01-07 14:00:00,51.25,51.33,51.21,51.21,312500.0,39.396,39.4575,39.3653,39.3653,312500.0
2013-01-07 14:30:00,51.21,51.35,51.21,51.34,332800.0,39.3653,39.4729,39.3653,39.4652,332800.0
2013-01-07 15:00:00,51.34,51.47,51.34,51.46,480700.0,39.4652,39.5652,39.4652,39.5575,480700.0
2013-01-07 15:30:00,51.45,51.52,51.36,51.5,920700.0,39.5498,39.6036,39.4806,39.5882,920700.0
2013-01-08 09:30:00,51.42,51.89,51.28,51.86,635300.0,39.5267,39.888,39.4191,39.865,635300.0
2013-01-08 10:00:00,51.87,51.94,51.77,51.89,562900.0,39.8726,39.9265,39.7958,39.888,562900.0
2013-01-08 10:30:00,51.89,51.99,51.78,51.88,610800.0,39.888,39.9649,39.8035,39.8803,610800.0
2013-01-08 11:00:00,51.89,51.96,51.84,51.93,347700.0,39.888,39.9418,39.8496,39.9188,347700.0
2013-01-08 11:30:00,51.94,51.98,51.9,51.98,267700.0,39.9265,39.9572,39.8957,39.9572,267700.0
2013-01-08 12:00:00,51.97,52.02,51.92,51.96,294800.0,39.9495,39.9879,39.9111,39.9418,294800.0
2013-01-08 12:30:00,51.96,51.98,51.79,51.94,355900.0,39.9418,39.9572,39.8111,39.9265,355900.0
2013-01-08 13:00:00,51.95,52.01,51.95,52.0,168400.0,39.9341,39.9803,39.9341,39.9726,168400.0
2013-01-08 13:30:00,51.99,52.01,51.93,51.96,190300.0,39.9649,39.9803,39.9188,39.9418,190300.0
2013-01-08 14:00:00,51.96,52.0,51.89,51.94,210600.0,39.9418,39.9726,39.888,39.9265,210600.0
2013-01-08 14:30:00,51.94,51.98,51.9,51.9,208000.0,39.9265,39.9572,39.8957,39.8957,208000.0
2013-01-08 15:00:00,51.91,52.02,51.9,51.95,385800.0,39.9034,39.9879,39.8957,39.9341,385800.0
2013-01-08 15:30:00,51.95,51.96,51.85,51.87,567700.0,39.9341,39.9418,39.8573,39.8726,567700.0
2013-01-09 09:30:00,52.19,52.4,52.0,52.31,464500.0,40.1186,40.2801,39.9726,40.2109,464500.0
2013-01-09 10:00:00,52.32,52.64,52.32,52.63,714600.0,40.2186,40.4645,40.2186,40.4569,714600.0
2013-01-09 10:30:00,52.63,52.63,52.49,52.53,410900.0,40.4569,40.4569,40.3492,40.38,410900.0
2013-01-09 11:00:00,52.54,52.69,52.43,52.68,389000.0,40.3877,40.503,40.3031,40.4953,389000.0
2013-01-09 11:30:00,52.68,52.85,52.67,52.79,357000.0,40.4953,40.626,40.4876,40.5798,357000.0
2013-01-09 12:00:00,52.78,52.86,52.77,52.85,294200.0,40.5722,40.6337,40.5645,40.626,294200.0
2013-01-09 12:30:00,52.85,52.93,52.79,52.88,372200.0,40.626,40.6875,40.5798,40.649,372200.0
2013-01-09 13:00:00,52.88,52.89,52.75,52.89,269900.0,40.649,40.6567,40.5491,40.6567,269900.0
2013-01-09 13:30:00,52.89,52.97,52.76,52.89,412100.0,40.6567,40.7182,40.5568,40.6567,412100.0
2013-01-09 14:00:00,52.89,52.98,52.82,52.93,412200.0,40.6567,40.7259,40.6029,40.6875,412200.0
2013-01-09 14:30:00,52.92,52.95,52.69,52.82,392400.0,40.6798,40.7028,40.503,40.6029,392400.0
2013-01-09 15:00:00,52.81,53.06,52.8,53.05,626900.0,40.5952,40.7874,40.5875,40.7797,626900.0
2013-01-09 15:30:00,53.04,53.05,52.87,52.97,1114500.0,40.772,40.7797,40.6413,40.7182,1114500.0
2013-01-10 09:30:00,53.25,53.4,53.14,53.23,659000.0,40.9335,41.0488,40.8489,40.9181,659000.0
2013-01-10 10:00:00,53.23,53.53,53.2,53.33,591100.0,40.9181,41.1487,40.895,40.9949,591100.0
2013-01-10 10:30:00,53.31,53.32,52.89,52.89,403400.0,40.9796,40.9873,40.6567,40.6567,403400.0
2013-01-10 11:00:00,52.89,53.12,52.87,53.1,395000.0,40.6567,40.8335,40.6413,40.8181,395000.0
2013-01-10 11:30:00,53.11,53.17,53.02,53.07,270100.0,40.8258,40.872,40.7566,40.7951,270100.0
2013-01-10 12:00:00,53.06,53.19,53.02,53.18,186300.0,40.7874,40.8873,40.7566,40.8796,186300.0
2013-01-10 12:30:00,53.18,53.28,53.13,53.26,382200.0,40.8796,40.9565,40.8412,40.9411,382200.0
2013-01-10 13:00:00,53.29,53.34,53.22,53.31,228500.0,40.9642,41.0026,40.9104,40.9796,228500.0
2013-01-10 13:30:00,53.32,53.48,53.3,53.44,301700.0,40.9873,41.1103,40.9719,41.0795,301700.0
2013-01-10 14:00:00,53.43,53.45,53.19,53.22,278200.0,41.0718,41.0872,40.8873,40.9104,278200.0
2013-01-10 14:30:00,53.22,53.3,53.2,53.22,315100.0,40.9104,40.9719,40.895,40.9104,315100.0
2013-01-10 15:00:00,53.22,53.26,53.12,53.2,503900.0,40.9104,40.9411,40.8335,40.895,503900.0
2013-01-10 15:30:00,53.2,53.26,53.18,53.25,872600.0,40.895,40.9411,40.8796,40.9335,872600.0
2013-01-11 09:30:00,53.36,53.4,53.2,53.32,487300.0,41.018,41.0488,40.895,40.9873,487300.0
2013-01-11 10:00:00,53.32,53.32,53.13,53.17,462700.0,40.9873,40.9873,40.8412,40.872,462700.0
2013-01-11 10:30:00,53.18,53.25,53.13,53.19,566500.0,40.8796,40.9335,40.8412,40.8873,566500.0
2013-01-11 11:00:00,53.19,53.23,53.14,53.17,327300.0,40.8873,40.9181,40.8489,40.872,327300.0
2013-01-11 11:30:00,53.18,53.26,53.15,53.16,287100.0,40.8796,40.9411,40.8566,40.8643,287100.0
2013-01-11 12:00:00,53.17,53.21,53.12,53.2,263100.0,40.872,40.9027,40.8335,40.895,263100.0
2013-01-11 12:30:00,53.2,53.22,53.16,53.2,177300.0,40.895,40.9104,40.8643,40.895,177300.0
2013-01-11 13:00:00,53.2,53.21,53.09,53.09,219500.0,40.895,40.9027,40.8105,40.8105,219500.0
2013-01-11 13:30:00,53.09,53.14,53.01,53.04,241200.0,40.8105,40.8489,40.749,40.772,241200.0
2013-01-11 14:00:00,53.05,53.1,53.02,53.04,240800.0,40.7797,40.8181,40.7566,40.772,240800.0
2013-01-11 14:30:00,53.04,53.11,53.02,53.03,292600.0,40.772,40.8258,40.7566,40.7643,292600.0
2013-01-11 15:00:00,53.02,53.12,52.96,53.12,457100.0,40.7566,40.8335,40.7105,40.8335,457100.0
2013-01-11 15:30:00,53.12,53.19,53.05,53.12,663100.0,40.8335,40.8873,40.7797,40.8335,663100.0
2013-01-14 09:30:00,53.2,53.33,52.98,53.13,479900.0,40.895,40.9949,40.7259,40.8412,479900.0
2013-01-14 10:00:00,53.13,53.22,53.02,53.21,400500.0,40.8412,40.9104,40.7566,40.9027,400500.0
2013-01-14 10:30:00,53.22,53.38,53.22,53.35,463500.0,40.9104,41.0334,40.9104,41.0103,463500.0
2013-01-14 11:00:00,53.35,53.41,53.33,53.33,313300.0,41.0103,41.0564,40.9949,40.9949,313300.0
2013-01-14 11:30:00,53.34,53.35,53.19,53.22,233900.0,41.0026,41.0103,40.8873,40.9104,233900.0
2013-01-14 12:00:00,53.23,53.3,53.06,53.07,212600.0,40.9181,40.9719,40.7874,40.7951,212600.0
2013-01-14 12:30:00,53.06,53.16,53.05,53.14,187200.0,40.7874,40.8643,40.7797,40.8489,187200.0
2013-01-14 13:00:00,53.14,53.19,53.07,53.15,271100.0,40.8489,40.8873,40.7951,40.8566,271100.0
2013-01-14 13:30:00,53.15,53.18,53.05,53.09,322200.0,40.8566,40.8796,40.7797,40.8105,322200.0
2013-01-14 14:00:00,53.09,53.12,53.02,53.03,264900.0,40.8105,40.8335,40.7566,40.7643,264900.0
2013-01-14 14:30:00,53.03,53.05,52.92,52.96,727800.0,40.7643,40.7797,40.6798,40.7105,727800.0
2013-01-14 15:00:00,52.95,52.97,52.83,52.84,503000.0,40.7028,40.7182,40.6106,40.6183,503000.0
2013-01-14 15:30:00,52.85,52.86,52.75,52.81,1592800.0,40.626,40.6337,40.5491,40.5952,1592800.0
2013-01-15 09:30:00,52.66,53.0,52.65,52.92,723100.0,40.4799,40.7413,40.4722,40.6798,723100.0
2013-01-15 10:00:00,52.91,52.96,52.83,52.96,402500.0,40.6721,40.7105,40.6106,40.7105,402500.0
2013-01-15 10:30:00,52.95,53.02,52.89,52.98,452500.0,40.7028,40.7566,40.6567,40.7259,452500.0
2013-01-15 11:00:00,52.99,53.09,52.96,53.04,318800.0,40.7336,40.8105,40.7105,40.772,318800.0
2013-01-15 11:30:00,53.04,53.11,53.02,53.02,262200.0,40.772,40.8258,40.7566,40.7566,262200.0
2013-01-15 12:00:00,53.02,53.06,52.99,53.02,257200.0,40.7566,40.7874,40.7336,40.7566,257200.0
2013-01-15 12:30:00,53.02,53.2,53.02,53.2,225300.0,40.7566,40.895,40.7566,40.895,225300.0
2013-01-15 13:00:00,53.19,53.21,53.14,53.19,315300.0,40.8873,40.9027,40.8489,40.8873,315300.0
2013-01-15 13:30:00,53.18,53.22,53.11,53.14,330100.0,40.8796,40.9104,40.8258,40.8489,330100.0
2013-01-15 14:00:00,53.14,53.2,53.09,53.12,363500.0,40.8489,40.895,40.8105,40.8335,363500.0
2013-01-15 14:30:00,53.12,53.21,53.12,53.19,314900.0,40.8335,40.9027,40.8335,40.8873,314900.0
2013-01-15 15:00:00,53.19,53.24,53.16,53.17,332000.0,40.8873,40.9258,40.8643,40.872,332000.0
2013-01-15 15:30:00,53.18,53.36,53.17,53.29,1249500.0,40.8796,41.018,40.872,40.9642,1249500.0
2013-01-16 09:30:00,53.17,53.27,53.05,53.18,360800.0,40.872,40.9488,40.7797,40.8796,360800.0
2013-01-16 10:00:00,53.19,53.31,53.08,53.09,382600.0,40.8873,40.9796,40.8028,40.8105,382600.0
2013-01-16 10:30:00,53.09,53.11,52.96,52.98,390300.0,40.8105,40.8258,40.7105,40.7259,390300.0
2013-01-16 11:00:00,52.99,53.0,52.9,52.97,260100.0,40.7336,40.7413,40.6644,40.7182,260100.0
2013-01-16 11:30:00,52.97,52.97,52.84,52.91,488300.0,40.7182,40.7182,40.6183,40.6721,488300.0
2013-01-16 12:00:00,52.91,52.93,52.86,52.88,204200.0,40.6721,40.6875,40.6337,40.649,204200.0
2013-01-16 12:30:00,52.89,52.91,52.81,52.82,158900.0,40.6567,40.6721,40.5952,40.6029,158900.0
2013-01-16 13:00:00,52.82,52.83,52.76,52.77,222200.0,40.6029,40.6106,40.5568,40.5645,222200.0
2013-01-16 13:30:00,52.78,52.88,52.75,52.76,231800.0,40.5722,40.649,40.5491,40.5568,231800.0
2013-01-16 14:00:00,52.76,52.81,52.72,52.8,200400.0,40.5568,40.5952,40.526,40.5875,200400.0
2013-01-16 14:30:00,52.81,52.88,52.78,52.86,180900.0,40.5952,40.649,40.5722,40.6337,180900.0
2013-01-16 15:00:00,52.87,52.94,52.85,52.85,259300.0,40.6413,40.6952,40.626,40.626,259300.0
2013-01-16 15:30:00,52.86,52.96,52.84,52.92,722000.0,40.6337,40.7105,40.6183,40.6798,722000.0
2013-01-17 09:30:00,52.58,52.99,52.52,52.65,558800.0,40.4184,40.7336,40.3723,40.4722,558800.0
2013-01-17 10:00:00,52.65,52.98,52.58,52.89,743200.0,40.4722,40.7259,40.4184,40.6567,743200.0
2013-01-17 10:30:00,52.9,52.9,52.76,52.86,392700.0,40.6644,40.6644,40.5568,40.6337,392700.0
2013-01-17 11:00:00,52.87,53.11,52.85,53.08,236900.0,40.6413,40.8258,40.626,40.8028,236900.0
2013-01-17 11:30:00,53.09,53.21,53.07,53.18,235000.0,40.8105,40.9027,40.7951,40.8796,235000.0
2013-01-17 12:00:00,53.18,53.33,53.16,53.29,237700.0,40.8796,40.9949,40.8643,40.9642,237700.0
2013-01-17 12:30:00,53.3,53.38,53.27,53.33,245400.0,40.9719,41.0334,40.9488,40.9949,245400.0
2013-01-17 13:00:00,53.33,53.4,53.29,53.37,175500.0,40.9949,41.0488,40.9642,41.0257,175500.0
2013-01-17 13:30:00,53.37,53.47,53.34,53.46,243200.0,41.0257,41.1026,41.0026,41.0949,243200.0
2013-01-17 14:00:00,53.46,53.47,53.37,53.4,241300.0,41.0949,41.1026,41.0257,41.0488,241300.0
2013-01-17 14:30:00,53.4,53.42,53.33,53.36,257700.0,41.0488,41.0641,40.9949,41.018,257700.0
2013-01-17 15:00:00,53.37,53.44,53.35,53.39,273300.0,41.0257,41.0795,41.0103,41.0411,273300.0
2013-01-17 15:30:00,53.4,53.45,53.33,53.34,583200.0,41.0488,41.0872,40.9949,41.0026,583200.0
2013-01-18 09:30:00,53.32,53.44,53.0,53.11,1105500.0,40.9873,41.0795,40.7413,40.8258,1105500.0
2013-01-18 10:00:00,53.11,53.13,52.93,53.07,315200.0,40.8258,40.8412,40.6875,40.7951,315200.0
2013-01-18 10:30:00,53.07,53.16,53.01,53.11,282900.0,40.7951,40.8643,40.749,40.8258,282900.0
2013-01-18 11:00:00,53.11,53.12,53.0,53.09,276800.0,40.8258,40.8335,40.7413,40.8105,276800.0
2013-01-18 11:30:00,53.09,53.09,52.95,53.08,289400.0,40.8105,40.8105,40.7028,40.8028,289400.0
2013-01-18 12:00:00,53.08,53.21,53.03,53.19,214600.0,40.8028,40.9027,40.7643,40.8873,214600.0
2013-01-18 12:30:00,53.19,53.28,53.15,53.25,121900.0,40.8873,40.9565,40.8566,40.9335,121900.0
2013-01-18 13:00:00,53.25,53.41,53.24,53.34,223900.0,40.9335,41.0564,40.9258,41.0026,223900.0
2013-01-18 13:30:00,53.34,53.42,53.27,53.4,170500.0,41.0026,41.0641,40.9488,41.0488,170500.0
2013-01-18 14:00:00,53.4,53.53,53.26,53.32,469200.0,41.0488,41.1487,40.9411,40.9873,469200.0
2013-01-18 14:30:00,53.32,53.47,53.29,53.45,439100.0,40.9873,41.1026,40.9642,41.0872,439100.0
2013-01-18 15:00:00,53.45,53.55,53.43,53.52,466400.0,41.0872,41.1641,41.0718,41.141,466400.0
2013-01-18 15:30:00,53.52,53.73,53.52,53.72,1207300.0,41.141,41.3024,41.141,41.2947,1207300.0
2013-01-22 09:30:00,53.72,53.77,53.3,53.36,786100.0,41.2947,41.3332,40.9719,41.018,786100.0
2013-01-22 10:00:00,53.36,53.51,53.17,53.17,622300.0,41.018,41.1333,40.872,40.872,622300.0
2013-01-22 10:30:00,53.18,53.32,53.15,53.21,358000.0,40.8796,40.9873,40.8566,40.9027,358000.0
2013-01-22 11:00:00,53.21,53.36,53.16,53.33,359900.0,40.9027,41.018,40.8643,40.9949,359900.0
2013-01-22 11:30:00,53.33,53.34,53.14,53.18,374100.0,40.9949,41.0026,40.8489,40.8796,374100.0
2013-01-22 12:00:00,53.19,53.33,53.17,53.33,347700.0,40.8873,40.9949,40.872,40.9949,347700.0
2013-01-22 12:30:00,53.33,53.41,53.23,53.26,280700.0,40.9949,41.0564,40.9181,40.9411,280700.0
2013-01-22 13:00:00,53.26,53.3,53.21,53.23,221100.0,40.9411,40.9719,40.9027,40.9181,221100.0
2013-01-22 13:30:00,53.23,53.25,53.16,53.2,275600.0,40.9181,40.9335,40.8643,40.895,275600.0
2013-01-22 14:00:00,53.2,53.27,53.12,53.27,495900.0,40.895,40.9488,40.8335,40.9488,495900.0
2013-01-22 14:30:00,53.27,53.42,53.27,53.42,301700.0,40.9488,41.0641,40.9488,41.0641,301700.0
2013-01-22 15:00:00,53.42,53.49,53.37,53.47,315900.0,41.0641,41.1179,41.0257,41.1026,315900.0
2013-01-22 15:30:00,53.47,53.47,53.36,53.44,638800.0,41.1026,41.1026,41.018,41.0795,638800.0
2013-01-23 09:30:00,52.74,52.96,52.48,52.64,1277500.0,40.5414,40.7105,40.3416,40.4645,1277500.0
2013-01-23 10:00:00,52.64,52.68,52.2,52.43,1519600.0,40.4645,40.4953,40.1263,40.3031,1519600.0
2013-01-23 10:30:00,52.43,52.52,52.26,52.48,892100.0,40.3031,40.3723,40.1724,40.3416,892100.0
2013-01-23 11:00:00,52.49,52.55,52.39,52.42,522400.0,40.3492,40.3954,40.2724,40.2954,522400.0
2013-01-23 11:30:00,52.42,52.51,52.41,52.43,447000.0,40.2954,40.3646,40.2877,40.3031,447000.0
2013-01-23 12:00:00,52.43,52.46,52.43,52.46,336700.0,40.3031,40.3262,40.3031,40.3262,336700.0
2013-01-23 12:30:00,52.46,52.5,52.45,52.48,261800.0,40.3262,40.3569,40.3185,40.3416,261800.0
2013-01-23 13:00:00,52.49,52.54,52.48,52.53,284500.0,40.3492,40.3877,40.3416,40.38,284500.0
2013-01-23 13:30:00,52.54,52.65,52.53,52.54,350800.0,40.3877,40.4722,40.38,40.3877,350800.0
2013-01-23 14:00:00,52.54,52.55,52.34,52.43,592900.0,40.3877,40.3954,40.2339,40.3031,592900.0
2013-01-23 14:30:00,52.43,52.55,52.42,52.51,546100.0,40.3031,40.3954,40.2954,40.3646,546100.0
2013-01-23 15:00:00,52.52,52.55,52.49,52.49,612900.0,40.3723,40.3954,40.3492,40.3492,612900.0
2013-01-23 15:30:00,52.49,52.49,52.35,52.38,1354500.0,40.3492,40.3492,40.2416,40.2647,1354500.0
2013-01-24 09:30:00,52.6,53.2,52.6,53.15,843100.0,40.4338,40.895,40.4338,40.8566,843100.0
2013-01-24 10:00:00,53.16,53.26,53.01,53.03,603600.0,40.8643,40.9411,40.749,40.7643,603600.0
2013-01-24 10:30:00,53.03,53.15,52.96,53.11,500300.0,40.7643,40.8566,40.7105,40.8258,500300.0
2013-01-24 11:00:00,53.12,53.19,53.03,53.09,474700.0,40.8335,40.8873,40.7643,40.8105,474700.0
2013-01-24 11:30:00,53.1,53.2,53.06,53.17,290300.0,40.8181,40.895,40.7874,40.872,290300.0
2013-01-24 12:00:00,53.17,53.22,53.08,53.09,385500.0,40.872,40.9104,40.8028,40.8105,385500.0
2013-01-24 12:30:00,53.09,53.11,52.97,52.98,336600.0,40.8105,40.8258,40.7182,40.7259,336600.0
2013-01-24 13:00:00,52.98,53.04,52.92,53.01,244900.0,40.7259,40.772,40.6798,40.749,244900.0
2013-01-24 13:30:00,53.01,53.11,52.99,53.04,331400.0,40.749,40.8258,40.7336,40.772,331400.0
2013-01-24 14:00:00,53.04,53.05,52.94,53.04,318300.0,40.772,40.7797,40.6952,40.772,318300.0
2013-01-24 14:30:00,53.05,53.14,53.0,53.03,394200.0,40.7797,40.8489,40.7413,40.7643,394200.0
2013-01-24 15:00:00,53.03,53.15,53.03,53.14,533900.0,40.7643,40.8566,40.7643,40.8489,533900.0
2013-01-24 15:30:00,53.15,53.22,53.1,53.16,900400.0,40.8566,40.9104,40.8181,40.8643,900400.0
2013-01-25 09:30:00,53.17,53.6,53.14,53.59,686300.0,40.872,41.2025,40.8489,41.1948,686300.0
2013-01-25 10:00:00,53.59,53.67,53.42,53.43,552400.0,41.1948,41.2563,41.0641,41.0718,552400.0
2013-01-25 10:30:00,53.43,53.47,53.29,53.3,517900.0,41.0718,41.1026,40.9642,40.9719,517900.0
2013-01-25 11:00:00,53.29,53.32,53.19,53.19,281400.0,40.9642,40.9873,40.8873,40.8873,281400.0
2013-01-25 11:30:00,53.19,53.26,53.19,53.23,194900.0,40.8873,40.9411,40.8873,40.9181,194900.0
2013-01-25 12:00:00,53.22,53.36,53.22,53.3,339500.0,40.9104,41.018,40.9104,40.9719,339500.0
2013-01-25 12:30:00,53.29,53.32,53.23,53.24,192400.0,40.9642,40.9873,40.9181,40.9258,192400.0
2013-01-25 13:00:00,53.23,53.31,53.22,53.28,146700.0,40.9181,40.9796,40.9104,40.9565,146700.0
2013-01-25 13:30:00,53.28,53.31,53.2,53.22,336200.0,40.9565,40.9796,40.895,40.9104,336200.0
2013-01-25 14:00:00,53.22,53.27,53.19,53.2,350400.0,40.9104,40.9488,40.8873,40.895,350400.0
2013-01-25 14:30:00,53.2,53.26,53.2,53.24,321800.0,40.895,40.9411,40.895,40.9258,321800.0
2013-01-25 15:00:00,53.23,53.29,53.19,53.23,404600.0,40.9181,40.9642,40.8873,40.9181,404600.0
2013-01-25 15:30:00,53.24,53.25,53.09,53.25,924700.0,40.9258,40.9335,40.8105,40.9335,924700.0
2013-01-28 09:30:00,53.02,53.15,52.84,52.9,698000.0,40.7566,40.8566,40.6183,40.6644,698000.0
2013-01-28 10:00:00,52.9,53.03,52.86,52.97,427300.0,40.6644,40.7643,40.6337,40.7182,427300.0
2013-01-28 10:30:00,52.98,53.01,52.91,52.98,258800.0,40.7259,40.749,40.6721,40.7259,258800.0
2013-01-28 11:00:00,52.97,53.04,52.9,53.04,297300.0,40.7182,40.772,40.6644,40.772,297300.0
2013-01-28 11:30:00,53.04,53.25,53.02,53.2,229200.0,40.772,40.9335,40.7566,40.895,229200.0
2013-01-28 12:00:00,53.21,53.21,52.96,53.02,345300.0,40.9027,40.9027,40.7105,40.7566,345300.0
2013-01-28 12:30:00,53.03,53.05,52.84,52.84,420000.0,40.7643,40.7797,40.6183,40.6183,420000.0
2013-01-28 13:00:00,52.85,52.88,52.66,52.75,662100.0,40.626,40.649,40.4799,40.5491,662100.0
2013-01-28 13:30:00,52.75,52.76,52.52,52.56,888500.0,40.5491,40.5568,40.3723,40.403,888500.0
2013-01-28 14:00:00,52.58,52.79,52.57,52.72,546400.0,40.4184,40.5798,40.4107,40.526,546400.0
2013-01-28 14:30:00,52.72,52.72,52.52,52.59,395600.0,40.526,40.526,40.3723,40.4261,395600.0
2013-01-28 15:00:00,52.59,52.69,52.46,52.53,854500.0,40.4261,40.503,40.3262,40.38,854500.0
2013-01-28 15:30:00,52.54,52.67,52.46,52.65,1332200.0,40.3877,40.4876,40.3262,40.4722,1332200.0
2013-01-29 09:30:00,52.76,53.74,52.76,53.69,1209900.0,40.5568,41.3101,40.5568,41.2717,1209900.0
2013-01-29 10:00:00,53.69,53.74,53.51,53.71,883500.0,41.2717,41.3101,41.1333,41.2871,883500.0
2013-01-29 10:30:00,53.72,54.55,53.7,54.4,1409000.0,41.2947,41.9328,41.2794,41.8175,1409000.0
2013-01-29 11:00:00,54.4,54.59,54.22,54.41,931800.0,41.8175,41.9635,41.6791,41.8251,931800.0
2013-01-29 11:30:00,54.41,54.57,54.27,54.54,491900.0,41.8251,41.9481,41.7175,41.9251,491900.0
2013-01-29 12:00:00,54.54,54.67,54.47,54.53,366300.0,41.9251,42.025,41.8713,41.9174,366300.0
2013-01-29 12:30:00,54.54,54.67,54.53,54.65,222300.0,41.9251,42.025,41.9174,42.0096,222300.0
2013-01-29 13:00:00,54.64,54.84,54.59,54.84,536600.0,42.0019,42.1557,41.9635,42.1557,536600.0
2013-01-29 13:30:00,54.84,54.87,54.53,54.6,903300.0,42.1557,42.1788,41.9174,41.9712,903300.0
2013-01-29 14:00:00,54.6,54.71,54.55,54.68,534300.0,41.9712,42.0558,41.9328,42.0327,534300.0
2013-01-29 14:30:00,54.68,54.68,54.32,54.34,482800.0,42.0327,42.0327,41.756,41.7713,482800.0
2013-01-29 15:00:00,54.34,54.5,54.22,54.37,587700.0,41.7713,41.8943,41.6791,41.7944,587700.0
2013-01-29 15:30:00,54.38,54.5,54.31,54.33,1130300.0,41.8021,41.8943,41.7483,41.7637,1130300.0
2013-01-30 09:30:00,54.23,54.78,54.05,54.65,849600.0,41.6868,42.1096,41.5484,42.0096,849600.0
2013-01-30 10:00:00,54.64,54.73,54.45,54.61,464800.0,42.0019,42.0711,41.8559,41.9789,464800.0
2013-01-30 10:30:00,54.61,54.65,54.42,54.49,313800.0,41.9789,42.0096,41.8328,41.8866,313800.0
2013-01-30 11:00:00,54.48,54.5,54.33,54.35,236400.0,41.879,41.8943,41.7637,41.779,236400.0
2013-01-30 11:30:00,54.35,54.39,54.26,54.29,341300.0,41.779,41.8098,41.7098,41.7329,341300.0
2013-01-30 12:00:00,54.29,54.35,54.11,54.11,247100.0,41.7329,41.779,41.5945,41.5945,247100.0
2013-01-30 12:30:00,54.11,54.25,54.11,54.22,339400.0,41.5945,41.7022,41.5945,41.6791,339400.0
2013-01-30 13:00:00,54.21,54.22,54.12,54.18,234000.0,41.6714,41.6791,41.6022,41.6483,234000.0
2013-01-30 13:30:00,54.19,54.19,54.06,54.11,181300.0,41.656,41.656,41.5561,41.5945,181300.0
2013-01-30 14:00:00,54.11,54.17,53.99,54.07,287200.0,41.5945,41.6407,41.5023,41.5638,287200.0
2013-01-30 14:30:00,54.08,54.2,54.03,54.17,394000.0,41.5715,41.6637,41.533,41.6407,394000.0
2013-01-30 15:00:00,54.16,54.23,54.06,54.16,494100.0,41.633,41.6868,41.5561,41.633,494100.0
2013-01-30 15:30:00,54.16,54.19,54.02,54.15,1259000.0,41.633,41.656,41.5254,41.6253,1259000.0
2013-01-31 09:30:00,54.07,54.16,53.21,54.07,617700.0,41.5638,41.633,40.9027,41.5638,617700.0
2013-01-31 10:00:00,54.08,54.14,53.95,53.99,405000.0,41.5715,41.6176,41.4715,41.5023,405000.0
2013-01-31 10:30:00,53.99,54.02,53.92,53.96,307200.0,41.5023,41.5254,41.4485,41.4792,307200.0
2013-01-31 11:00:00,53.95,54.04,53.91,54.0,217700.0,41.4715,41.5407,41.4408,41.51,217700.0
2013-01-31 11:30:00,53.97,54.01,53.93,54.0,244600.0,41.4869,41.5177,41.4562,41.51,244600.0
2013-01-31 12:00:00,53.99,54.0,53.9,53.91,295800.0,41.5023,41.51,41.4331,41.4408,295800.0
2013-01-31 12:30:00,53.91,54.0,53.86,54.0,142700.0,41.4408,41.51,41.4024,41.51,142700.0
2013-01-31 13:00:00,53.99,54.0,53.94,53.99,151700.0,41.5023,41.51,41.4639,41.5023,151700.0
2013-01-31 13:30:00,53.98,54.01,53.96,53.97,157300.0,41.4946,41.5177,41.4792,41.4869,157300.0
2013-01-31 14:00:00,53.98,53.98,53.91,53.94,110500.0,41.4946,41.4946,41.4408,41.4639,110500.0
2013-01-31 14:30:00,53.94,54.0,53.92,53.96,233100.0,41.4639,41.51,41.4485,41.4792,233100.0
2013-01-31 15:00:00,53.95,53.96,53.86,53.87,274500.0,41.4715,41.4792,41.4024,41.41,274500.0
2013-01-31 15:30:00,53.86,53.89,53.68,53.7,885000.0,41.4024,41.4254,41.264,41.2794,885000.0
2013-02-01 09:30:00,53.55,54.1,53.55,54.08,558500.0,41.1641,41.5868,41.1641,41.5715,558500.0
2013-02-01 10:00:00,54.1,54.35,54.08,54.3,345200.0,41.5868,41.779,41.5715,41.7406,345200.0
2013-02-01 10:30:00,54.3,54.48,54.29,54.37,314000.0,41.7406,41.879,41.7329,41.7944,314000.0
2013-02-01 11:00:00,54.37,54.39,54.2,54.2,252700.0,41.7944,41.8098,41.6637,41.6637,252700.0
2013-02-01 11:30:00,54.2,54.33,54.2,54.29,229800.0,41.6637,41.7637,41.6637,41.7329,229800.0
2013-02-01 12:00:00,54.29,54.33,54.22,54.23,162500.0,41.7329,41.7637,41.6791,41.6868,162500.0
2013-02-01 12:30:00,54.23,54.3,54.23,54.29,114100.0,41.6868,41.7406,41.6868,41.7329,114100.0
2013-02-01 13:00:00,54.29,54.33,54.24,54.24,224500.0,41.7329,41.7637,41.6945,41.6945,224500.0
2013-02-01 13:30:00,54.25,54.26,54.2,54.26,192700.0,41.7022,41.7098,41.6637,41.7098,192700.0
2013-02-01 14:00:00,54.27,54.29,54.23,54.25,202800.0,41.7175,41.7329,41.6868,41.7022,202800.0
2013-02-01 14:30:00,54.26,54.26,54.09,54.12,269700.0,41.7098,41.7098,41.5792,41.6022,269700.0
2013-02-01 15:00:00,54.12,54.21,54.12,54.19,226400.0,41.6022,41.6714,41.6022,41.656,226400.0
2013-02-01 15:30:00,54.19,54.24,54.15,54.19,530800.0,41.656,41.6945,41.6253,41.656,530800.0
2013-02-04 09:30:00,53.84,53.88,53.64,53.74,378300.0,41.387,41.4177,41.2332,41.3101,378300.0
2013-02-04 10:00:00,53.74,53.79,53.6,53.65,320300.0,41.3101,41.3486,41.2025,41.2409,320300.0
2013-02-04 10:30:00,53.64,53.65,53.48,53.6,496100.0,41.2332,41.2409,41.1103,41.2025,496100.0
2013-02-04 11:00:00,53.6,53.62,53.51,53.54,306600.0,41.2025,41.2179,41.1333,41.1564,306600.0
2013-02-04 11:30:00,53.53,53.7,53.51,53.64,281200.0,41.1487,41.2794,41.1333,41.2332,281200.0
2013-02-04 12:00:00,53.64,53.68,53.57,53.66,122500.0,41.2332,41.264,41.1794,41.2486,122500.0
2013-02-04 12:30:00,53.66,53.77,53.63,53.73,126600.0,41.2486,41.3332,41.2256,41.3024,126600.0
2013-02-04 13:00:00,53.73,53.73,53.65,53.69,147500.0,41.3024,41.3024,41.2409,41.2717,147500.0
2013-02-04 13:30:00,53.69,53.73,53.64,53.65,161100.0,41.2717,41.3024,41.2332,41.2409,161100.0
2013-02-04 14:00:00,53.65,53.65,53.51,53.58,293100.0,41.2409,41.2409,41.1333,41.1871,293100.0
2013-02-04 14:30:00,53.58,53.66,53.55,53.65,192600.0,41.1871,41.2486,41.1641,41.2409,192600.0
2013-02-04 15:00:00,53.65,53.71,53.61,53.69,295300.0,41.2409,41.2871,41.2102,41.2717,295300.0
2013-02-04 15:30:00,53.69,53.69,53.52,53.56,681500.0,41.2717,41.2717,41.141,41.1717,681500.0
2013-02-05 09:30:00,53.82,54.28,53.76,54.18,409500.0,41.3716,41.7252,41.3255,41.6483,409500.0
2013-02-05 10:00:00,54.18,54.3,54.1,54.3,315800.0,41.6483,41.7406,41.5868,41.7406,315800.0
2013-02-05 10:30:00,54.29,54.39,54.23,54.36,244000.0,41.7329,41.8098,41.6868,41.7867,244000.0
2013-02-05 11:00:00,54.36,54.39,54.22,54.26,293000.0,41.7867,41.8098,41.6791,41.7098,293000.0
2013-02-05 11:30:00,54.25,54.3,54.15,54.19,191600.0,41.7022,41.7406,41.6253,41.656,191600.0
2013-02-05 12:00:00,54.2,54.26,54.17,54.19,158700.0,41.6637,41.7098,41.6407,41.656,158700.0
2013-02-05 12:30:00,54.18,54.21,54.16,54.17,116000.0,41.6483,41.6714,41.633,41.6407,116000.0
2013-02-05 13:00:00,54.17,54.26,54.15,54.23,139400.0,41.6407,41.7098,41.6253,41.6868,139400.0
2013-02-05 13:30:00,54.23,54.25,54.19,54.23,129900.0,41.6868,41.7022,41.656,41.6868,129900.0
2013-02-05 14:00:00,54.23,54.26,54.2,54.24,107500.0,41.6868,41.7098,41.6637,41.6945,107500.0
2013-02-05 14:30:00,54.23,54.24,54.14,54.14,139500.0,41.6868,41.6945,41.6176,41.6176,139500.0
2013-02-05 15:00:00,54.14,54.23,54.14,54.21,213800.0,41.6176,41.6868,41.6176,41.6714,213800.0
2013-02-05 15:30:00,54.21,54.22,54.07,54.09,514900.0,41.6714,41.6791,41.5638,41.5792,514900.0
2013-02-06 09:30:00,53.93,54.15,53.92,54.11,450200.0,41.4562,41.6253,41.4485,41.5945,450200.0
2013-02-06 10:00:00,54.12,54.16,53.92,53.94,259100.0,41.6022,41.633,41.4485,41.4639,259100.0
2013-02-06 10:30:00,53.94,53.95,53.81,53.83,249400.0,41.4639,41.4715,41.3639,41.3793,249400.0
2013-02-06 11:00:00,53.84,53.92,53.82,53.92,183500.0,41.387,41.4485,41.3716,41.4485,183500.0
2013-02-06 11:30:00,53.91,53.93,53.85,53.93,144700.0,41.4408,41.4562,41.3947,41.4562,144700.0
2013-02-06 12:00:00,53.93,53.94,53.89,53.93,109700.0,41.4562,41.4639,41.4254,41.4562,109700.0
2013-02-06 12:30:00,53.93,53.93,53.82,53.83,110600.0,41.4562,41.4562,41.3716,41.3793,110600.0
2013-02-06 13:00:00,53.83,53.85,53.66,53.67,187600.0,41.3793,41.3947,41.2486,41.2563,187600.0
2013-02-06 13:30:00,53.66,53.73,53.64,53.7,167400.0,41.2486,41.3024,41.2332,41.2794,167400.0
2013-02-06 14:00:00,53.7,53.76,53.63,53.64,181100.0,41.2794,41.3255,41.2256,41.2332,181100.0
2013-02-06 14:30:00,53.64,53.73,53.63,53.71,198000.0,41.2332,41.3024,41.2256,41.2871,198000.0
2013-02-06 15:00:00,53.71,53.87,53.71,53.87,222100.0,41.2871,41.41,41.2871,41.41,222100.0
2013-02-06 15:30:00,53.86,53.91,53.78,53.91,541500.0,41.4024,41.4408,41.3409,41.4408,541500.0
2013-02-07 09:30:00,53.85,53.92,53.56,53.69,462800.0,41.3947,41.4485,41.1717,41.2717,462800.0
2013-02-07 10:00:00,53.7,53.76,53.35,53.45,299400.0,41.2794,41.3255,41.0103,41.0872,299400.0
2013-02-07 10:30:00,53.45,53.49,53.31,53.45,271100.0,41.0872,41.1179,40.9796,41.0872,271100.0
2013-02-07 11:00:00,53.44,53.46,53.29,53.37,400500.0,41.0795,41.0949,40.9642,41.0257,400500.0
2013-02-07 11:30:00,53.38,53.42,53.22,53.32,289600.0,41.0334,41.0641,40.9104,40.9873,289600.0
2013-02-07 12:00:00,53.31,53.45,53.31,53.39,271200.0,40.9796,41.0872,40.9796,41.0411,271200.0
2013-02-07 12:30:00,53.38,53.49,53.37,53.48,186000.0,41.0334,41.1179,41.0257,41.1103,186000.0
2013-02-07 13:00:00,53.48,53.55,53.45,53.53,145800.0,41.1103,41.1641,41.0872,41.1487,145800.0
2013-02-07 13:30:00,53.53,53.58,53.49,53.58,162600.0,41.1487,41.1871,41.1179,41.1871,162600.0
2013-02-07 14:00:00,53.58,53.64,53.54,53.64,194800.0,41.1871,41.2332,41.1564,41.2332,194800.0
2013-02-07 14:30:00,53.64,53.73,53.56,53.72,338000.0,41.2332,41.3024,41.1717,41.2947,338000.0
2013-02-07 15:00:00,53.72,53.77,53.69,53.72,429800.0,41.2947,41.3332,41.2717,41.2947,429800.0
2013-02-07 15:30:00,53.72,53.8,53.66,53.77,552200.0,41.2947,41.3562,41.2486,41.3332,552200.0
2013-02-08 09:30:00,53.64,53.99,53.56,53.96,507200.0,41.2332,41.5023,41.1717,41.4792,507200.0
2013-02-08 10:00:00,53.96,54.0,53.84,53.93,362200.0,41.4792,41.51,41.387,41.4562,362200.0
2013-02-08 10:30:00,53.93,53.97,53.83,53.91,356200.0,41.4562,41.4869,41.3793,41.4408,356200.0
2013-02-08 11:00:00,53.92,53.96,53.81,53.84,219500.0,41.4485,41.4792,41.3639,41.387,219500.0
2013-02-08 11:30:00,53.84,53.88,53.78,53.84,141500.0,41.387,41.4177,41.3409,41.387,141500.0
2013-02-08 12:00:00,53.84,53.85,53.65,53.66,258500.0,41.387,41.3947,41.2409,41.2486,258500.0
2013-02-08 12:30:00,53.67,53.75,53.66,53.7,184300.0,41.2563,41.3178,41.2486,41.2794,184300.0
2013-02-08 13:00:00,53.7,53.74,53.66,53.73,115500.0,41.2794,41.3101,41.2486,41.3024,115500.0
2013-02-08 13:30:00,53.73,53.77,53.73,53.75,120300.0,41.3024,41.3332,41.3024,41.3178,120300.0
2013-02-08 14:00:00,53.76,53.77,53.69,53.69,151000.0,41.3255,41.3332,41.2717,41.2717,151000.0
2013-02-08 14:30:00,53.69,53.7,53.64,53.64,165600.0,41.2717,41.2794,41.2332,41.2332,165600.0
2013-02-08 15:00:00,53.65,53.76,53.62,53.71,225300.0,41.2409,41.3255,41.2179,41.2871,225300.0
2013-02-08 15:30:00,53.7,53.71,53.64,53.69,559300.0,41.2794,41.2871,41.2332,41.2717,559300.0
2013-02-11 09:30:00,53.56,53.94,53.48,53.88,522500.0,41.1717,41.4639,41.1103,41.4177,522500.0
2013-02-11 10:00:00,53.89,53.92,53.75,53.84,268800.0,41.4254,41.4485,41.3178,41.387,268800.0
2013-02-11 10:30:00,53.84,53.88,53.78,53.88,223500.0,41.387,41.4177,41.3409,41.4177,223500.0
2013-02-11 11:00:00,53.88,53.98,53.86,53.93,354300.0,41.4177,41.4946,41.4024,41.4562,354300.0
2013-02-11 11:30:00,53.93,54.03,53.91,53.98,287700.0,41.4562,41.533,41.4408,41.4946,287700.0
2013-02-11 12:00:00,53.98,54.03,53.93,54.03,188900.0,41.4946,41.533,41.4562,41.533,188900.0
2013-02-11 12:30:00,54.03,54.03,53.96,54.02,132000.0,41.533,41.533,41.4792,41.5254,132000.0
2013-02-11 13:00:00,54.02,54.05,53.99,54.01,141800.0,41.5254,41.5484,41.5023,41.5177,141800.0
2013-02-11 13:30:00,54.01,54.03,53.97,54.03,204900.0,41.5177,41.533,41.4869,41.533,204900.0
2013-02-11 14:00:00,54.03,54.05,54.02,54.02,168500.0,41.533,41.5484,41.5254,41.5254,168500.0
2013-02-11 14:30:00,54.02,54.06,53.96,53.98,239200.0,41.5254,41.5561,41.4792,41.4946,239200.0
2013-02-11 15:00:00,53.97,54.0,53.95,53.99,341200.0,41.4869,41.51,41.4715,41.5023,341200.0
2013-02-11 15:30:00,53.99,54.0,53.88,53.91,700500.0,41.5023,41.51,41.4177,41.4408,700500.0
2013-02-12 09:30:00,53.74,53.9,53.68,53.78,445100.0,41.3101,41.4331,41.264,41.3409,445100.0
2013-02-12 10:00:00,53.79,53.82,53.75,53.77,309600.0,41.3486,41.3716,41.3178,41.3332,309600.0
2013-02-12 10:30:00,53.77,53.81,53.77,53.79,222100.0,41.3332,41.3639,41.3332,41.3486,222100.0
2013-02-12 11:00:00,53.8,53.84,53.77,53.8,300000.0,41.3562,41.387,41.3332,41.3562,300000.0
2013-02-12 11:30:00,53.81,53.82,53.76,53.81,290300.0,41.3639,41.3716,41.3255,41.3639,290300.0
2013-02-12 12:00:00,53.81,53.82,53.8,53.81,234000.0,41.3639,41.3716,41.3562,41.3639,234000.0
2013-02-12 12:30:00,53.82,53.87,53.81,53.86,256700.0,41.3716,41.41,41.3639,41.4024,256700.0
2013-02-12 13:00:00,53.87,53.91,53.85,53.9,283300.0,41.41,41.4408,41.3947,41.4331,283300.0
2013-02-12 13:30:00,53.89,53.9,53.86,53.88,230500.0,41.4254,41.4331,41.4024,41.4177,230500.0
2013-02-12 14:00:00,53.89,53.89,53.84,53.86,223800.0,41.4254,41.4254,41.387,41.4024,223800.0
2013-02-12 14:30:00,53.85,53.86,53.84,53.85,178300.0,41.3947,41.4024,41.387,41.3947,178300.0
2013-02-12 15:00:00,53.86,53.86,53.83,53.85,292000.0,41.4024,41.4024,41.3793,41.3947,292000.0
2013-02-12 15:30:00,53.85,53.87,53.77,53.8,813900.0,41.3947,41.41,41.3332,41.3562,813900.0
2013-02-13 09:30:00,53.4,53.45,53.26,53.29,440200.0,41.4251,41.4639,41.3165,41.3398,440200.0
2013-02-13 10:00:00,53.3,53.44,53.29,53.39,305800.0,41.3476,41.4562,41.3398,41.4174,305800.0
2013-02-13 10:30:00,53.39,53.43,53.32,53.41,398700.0,41.4174,41.4484,41.3631,41.4329,398700.0
2013-02-13 11:00:00,53.41,53.44,53.29,53.3,368100.0,41.4329,41.4562,41.3398,41.3476,368100.0
2013-02-13 11:30:00,53.3,53.32,53.27,53.31,162000.0,41.3476,41.3631,41.3243,41.3553,162000.0
2013-02-13 12:00:00,53.32,53.35,53.29,53.34,200400.0,41.3631,41.3864,41.3398,41.3786,200400.0
2013-02-13 12:30:00,53.34,53.36,53.32,53.33,192300.0,41.3786,41.3941,41.3631,41.3708,192300.0
2013-02-13 13:00:00,53.33,53.41,53.31,53.39,182100.0,41.3708,41.4329,41.3553,41.4174,182100.0
2013-02-13 13:30:00,53.39,53.44,53.36,53.41,135100.0,41.4174,41.4562,41.3941,41.4329,135100.0
2013-02-13 14:00:00,53.4,53.42,53.35,53.38,269500.0,41.4251,41.4407,41.3864,41.4096,269500.0
2013-02-13 14:30:00,53.37,53.38,53.31,53.31,154400.0,41.4019,41.4096,41.3553,41.3553,154400.0
2013-02-13 15:00:00,53.31,53.37,53.31,53.36,230800.0,41.3553,41.4019,41.3553,41.3941,230800.0
2013-02-13 15:30:00,53.36,53.44,53.28,53.44,645100.0,41.3941,41.4562,41.332,41.4562,645100.0
2013-02-14 09:30:00,53.22,53.58,53.18,53.42,429800.0,41.2855,41.5648,41.2545,41.4407,429800.0
2013-02-14 10:00:00,53.43,53.52,53.34,53.36,249000.0,41.4484,41.5182,41.3786,41.3941,249000.0
2013-02-14 10:30:00,53.36,53.45,53.34,53.43,367400.0,41.3941,41.4639,41.3786,41.4484,367400.0
2013-02-14 11:00:00,53.43,53.47,53.36,53.39,130100.0,41.4484,41.4794,41.3941,41.4174,130100.0
2013-02-14 11:30:00,53.38,53.4,53.3,53.32,138600.0,41.4096,41.4251,41.3476,41.3631,138600.0
2013-02-14 12:00:00,53.32,53.35,53.3,53.33,133700.0,41.3631,41.3864,41.3476,41.3708,133700.0
2013-02-14 12:30:00,53.33,53.35,53.3,53.33,140100.0,41.3708,41.3864,41.3476,41.3708,140100.0
2013-02-14 13:00:00,53.33,53.33,53.29,53.32,174000.0,41.3708,41.3708,41.3398,41.3631,174000.0
2013-02-14 13:30:00,53.31,53.35,53.31,53.31,143600.0,41.3553,41.3864,41.3553,41.3553,143600.0
2013-02-14 14:00:00,53.32,53.42,53.31,53.4,168400.0,41.3631,41.4407,41.3553,41.4251,168400.0
2013-02-14 14:30:00,53.41,53.47,53.38,53.44,169500.0,41.4329,41.4794,41.4096,41.4562,169500.0
2013-02-14 15:00:00,53.44,53.49,53.39,53.47,207000.0,41.4562,41.495,41.4174,41.4794,207000.0
2013-02-14 15:30:00,53.47,53.5,53.42,53.5,525900.0,41.4794,41.5027,41.4407,41.5027,525900.0
2013-02-15 09:30:00,53.5,53.98,53.5,53.97,1041400.0,41.5027,41.8751,41.5027,41.8673,1041400.0
2013-02-15 10:00:00,53.97,54.0,53.82,53.85,352000.0,41.8673,41.8906,41.751,41.7742,352000.0
2013-02-15 10:30:00,53.84,53.94,53.79,53.9,236900.0,41.7665,41.844,41.7277,41.813,236900.0
2013-02-15 11:00:00,53.9,53.93,53.88,53.91,169100.0,41.813,41.8363,41.7975,41.8208,169100.0
2013-02-15 11:30:00,53.92,53.94,53.86,53.92,221600.0,41.8285,41.844,41.782,41.8285,221600.0
2013-02-15 12:00:00,53.92,53.93,53.74,53.78,163900.0,41.8285,41.8363,41.6889,41.7199,163900.0
2013-02-15 12:30:00,53.78,53.87,53.77,53.86,148200.0,41.7199,41.7897,41.7122,41.782,148200.0
2013-02-15 13:00:00,53.86,53.9,53.83,53.84,127800.0,41.782,41.813,41.7587,41.7665,127800.0
2013-02-15 13:30:00,53.84,53.87,53.78,53.8,119100.0,41.7665,41.7897,41.7199,41.7354,119100.0
2013-02-15 14:00:00,53.79,53.8,53.58,53.58,225100.0,41.7277,41.7354,41.5648,41.5648,225100.0
2013-02-15 14:30:00,53.58,53.69,53.53,53.55,329600.0,41.5648,41.6501,41.526,41.5415,329600.0
2013-02-15 15:00:00,53.56,53.63,53.54,53.58,292900.0,41.5493,41.6036,41.5337,41.5648,292900.0
2013-02-15 15:30:00,53.58,53.75,53.55,53.6,814200.0,41.5648,41.6967,41.5415,41.5803,814200.0
2013-02-19 09:30:00,53.65,54.15,53.6,54.08,525400.0,41.6191,42.007,41.5803,41.9527,525400.0
2013-02-19 10:00:00,54.08,54.08,53.89,53.93,226900.0,41.9527,41.9527,41.8053,41.8363,226900.0
2013-02-19 10:30:00,53.94,53.97,53.82,53.85,319300.0,41.844,41.8673,41.751,41.7742,319300.0
2013-02-19 11:00:00,53.85,53.92,53.79,53.92,199600.0,41.7742,41.8285,41.7277,41.8285,199600.0
2013-02-19 11:30:00,53.92,53.93,53.81,53.92,194500.0,41.8285,41.8363,41.7432,41.8285,194500.0
2013-02-19 12:00:00,53.93,53.94,53.85,53.91,126000.0,41.8363,41.844,41.7742,41.8208,126000.0
2013-02-19 12:30:00,53.91,53.99,53.9,53.98,166700.0,41.8208,41.8828,41.813,41.8751,166700.0
2013-02-19 13:00:00,53.98,54.07,53.97,54.02,147300.0,41.8751,41.9449,41.8673,41.9061,147300.0
2013-02-19 13:30:00,54.02,54.05,54.01,54.05,141800.0,41.9061,41.9294,41.8983,41.9294,141800.0
2013-02-19 14:00:00,54.04,54.12,54.04,54.06,176900.0,41.9216,41.9837,41.9216,41.9371,176900.0
2013-02-19 14:30:00,54.07,54.13,54.07,54.08,159600.0,41.9449,41.9914,41.9449,41.9527,159600.0
2013-02-19 15:00:00,54.08,54.08,54.05,54.06,281100.0,41.9527,41.9527,41.9294,41.9371,281100.0
2013-02-19 15:30:00,54.06,54.17,54.03,54.17,601300.0,41.9371,42.0225,41.9139,42.0225,601300.0
2013-02-20 09:30:00,54.16,54.5,54.1,54.46,390500.0,42.0147,42.2785,41.9682,42.2474,390500.0
2013-02-20 10:00:00,54.46,54.6,54.44,54.55,337800.0,42.2474,42.356,42.2319,42.3173,337800.0
2013-02-20 10:30:00,54.55,54.67,54.52,54.53,298200.0,42.3173,42.4103,42.294,42.3017,298200.0
2013-02-20 11:00:00,54.53,54.6,54.5,54.59,339700.0,42.3017,42.356,42.2785,42.3483,339700.0
2013-02-20 11:30:00,54.59,54.61,54.48,54.49,201700.0,42.3483,42.3638,42.263,42.2707,201700.0
2013-02-20 12:00:00,54.49,54.64,54.47,54.63,204400.0,42.2707,42.3871,42.2552,42.3793,204400.0
2013-02-20 12:30:00,54.63,54.65,54.48,54.51,188000.0,42.3793,42.3948,42.263,42.2862,188000.0
2013-02-20 13:00:00,54.51,54.64,54.5,54.64,174500.0,42.2862,42.3871,42.2785,42.3871,174500.0
2013-02-20 13:30:00,54.64,54.66,54.62,54.65,183400.0,42.3871,42.4026,42.3716,42.3948,183400.0
2013-02-20 14:00:00,54.65,54.68,54.48,54.58,265500.0,42.3948,42.4181,42.263,42.3405,265500.0
2013-02-20 14:30:00,54.58,54.61,54.43,54.47,290500.0,42.3405,42.3638,42.2242,42.2552,290500.0
2013-02-20 15:00:00,54.47,54.47,54.36,54.41,335500.0,42.2552,42.2552,42.1699,42.2086,335500.0
2013-02-20 15:30:00,54.4,54.44,54.26,54.3,862800.0,42.2009,42.2319,42.0923,42.1233,862800.0
2013-02-21 09:30:00,54.11,54.24,54.0,54.2,595900.0,41.9759,42.0768,41.8906,42.0457,595900.0
2013-02-21 10:00:00,54.2,54.22,53.97,54.02,420100.0,42.0457,42.0613,41.8673,41.9061,420100.0
2013-02-21 10:30:00,54.02,54.1,53.99,54.06,276900.0,41.9061,41.9682,41.8828,41.9371,276900.0
2013-02-21 11:00:00,54.06,54.14,53.99,54.01,263200.0,41.9371,41.9992,41.8828,41.8983,263200.0
2013-02-21 11:30:00,54.0,54.25,53.93,54.16,229000.0,41.8906,42.0845,41.8363,42.0147,229000.0
2013-02-21 12:00:00,54.17,54.2,54.1,54.14,191800.0,42.0225,42.0457,41.9682,41.9992,191800.0
2013-02-21 12:30:00,54.14,54.15,54.07,54.1,288000.0,41.9992,42.007,41.9449,41.9682,288000.0
2013-02-21 13:00:00,54.09,54.13,53.95,54.0,291400.0,41.9604,41.9914,41.8518,41.8906,291400.0
2013-02-21 13:30:00,53.99,54.07,53.98,54.04,426200.0,41.8828,41.9449,41.8751,41.9216,426200.0
2013-02-21 14:00:00,54.04,54.05,53.97,54.02,219000.0,41.9216,41.9294,41.8673,41.9061,219000.0
2013-02-21 14:30:00,54.02,54.05,53.93,54.0,238400.0,41.9061,41.9294,41.8363,41.8906,238400.0
2013-02-21 15:00:00,54.01,54.18,53.97,54.14,388000.0,41.8983,42.0302,41.8673,41.9992,388000.0
2013-02-21 15:30:00,54.14,54.18,54.01,54.03,738700.0,41.9992,42.0302,41.8983,41.9139,738700.0
2013-02-22 09:30:00,54.07,54.08,53.53,53.99,576300.0,41.9449,41.9527,41.526,41.8828,576300.0
2013-02-22 10:00:00,53.99,54.01,53.93,53.95,372000.0,41.8828,41.8983,41.8363,41.8518,372000.0
2013-02-22 10:30:00,53.95,54.12,53.94,54.08,384000.0,41.8518,41.9837,41.844,41.9527,384000.0
2013-02-22 11:00:00,54.08,54.12,53.96,54.0,379000.0,41.9527,41.9837,41.8596,41.8906,379000.0
2013-02-22 11:30:00,54.01,54.04,53.96,54.0,317300.0,41.8983,41.9216,41.8596,41.8906,317300.0
2013-02-22 12:00:00,54.0,54.02,53.97,54.0,297400.0,41.8906,41.9061,41.8673,41.8906,297400.0
2013-02-22 12:30:00,54.0,54.09,53.99,54.03,297600.0,41.8906,41.9604,41.8828,41.9139,297600.0
2013-02-22 13:00:00,54.03,54.05,53.96,53.98,308900.0,41.9139,41.9294,41.8596,41.8751,308900.0
2013-02-22 13:30:00,53.98,54.04,53.97,54.03,215600.0,41.8751,41.9216,41.8673,41.9139,215600.0
2013-02-22 14:00:00,54.02,54.03,53.99,54.01,346500.0,41.9061,41.9139,41.8828,41.8983,346500.0
2013-02-22 14:30:00,54.01,54.08,54.01,54.07,255100.0,41.8983,41.9527,41.8983,41.9449,255100.0
2013-02-22 15:00:00,54.07,54.16,54.06,54.15,348100.0,41.9449,42.0147,41.9371,42.007,348100.0
2013-02-22 15:30:00,54.15,54.26,54.12,54.26,770300.0,42.007,42.0923,41.9837,42.0923,770300.0
2013-02-25 09:30:00,54.5,54.88,54.39,54.85,640500.0,42.2785,42.5733,42.1931,42.55,640500.0
2013-02-25 10:00:00,54.86,54.93,54.61,54.66,466800.0,42.5577,42.612,42.3638,42.4026,466800.0
2013-02-25 10:30:00,54.65,54.72,54.5,54.6,418300.0,42.3948,42.4491,42.2785,42.356,418300.0
2013-02-25 11:00:00,54.59,54.79,54.49,54.76,456900.0,42.3483,42.5034,42.2707,42.4802,456900.0
2013-02-25 11:30:00,54.77,54.84,54.48,54.5,443500.0,42.4879,42.5422,42.263,42.2785,443500.0
2013-02-25 12:00:00,54.5,54.63,54.43,54.62,341300.0,42.2785,42.3793,42.2242,42.3716,341300.0
2013-02-25 12:30:00,54.62,54.62,54.48,54.62,222400.0,42.3716,42.3716,42.263,42.3716,222400.0
2013-02-25 13:00:00,54.62,54.65,54.52,54.53,167500.0,42.3716,42.3948,42.294,42.3017,167500.0
2013-02-25 13:30:00,54.53,54.53,54.26,54.3,256900.0,42.3017,42.3017,42.0923,42.1233,256900.0
2013-02-25 14:00:00,54.3,54.4,54.2,54.35,265100.0,42.1233,42.2009,42.0457,42.1621,265100.0
2013-02-25 14:30:00,54.35,54.41,54.27,54.35,255400.0,42.1621,42.2086,42.1,42.1621,255400.0
2013-02-25 15:00:00,54.35,54.42,54.07,54.08,487500.0,42.1621,42.2164,41.9449,41.9527,487500.0
2013-02-25 15:30:00,54.09,54.13,53.77,53.78,1265300.0,41.9604,41.9914,41.7122,41.7199,1265300.0
2013-02-26 09:30:00,54.08,54.14,53.88,54.1,488200.0,41.9527,41.9992,41.7975,41.9682,488200.0
2013-02-26 10:00:00,54.11,54.14,53.89,53.9,458500.0,41.9759,41.9992,41.8053,41.813,458500.0
2013-02-26 10:30:00,53.88,54.03,53.87,53.93,397900.0,41.7975,41.9139,41.7897,41.8363,397900.0
2013-02-26 11:00:00,53.93,53.96,53.73,53.83,290900.0,41.8363,41.8596,41.6811,41.7587,290900.0
2013-02-26 11:30:00,53.84,53.95,53.83,53.9,212800.0,41.7665,41.8518,41.7587,41.813,212800.0
2013-02-26 12:00:00,53.9,53.98,53.85,53.97,133500.0,41.813,41.8751,41.7742,41.8673,133500.0
2013-02-26 12:30:00,53.96,54.14,53.95,54.14,160100.0,41.8596,41.9992,41.8518,41.9992,160100.0
2013-02-26 13:00:00,54.14,54.2,54.05,54.06,163600.0,41.9992,42.0457,41.9294,41.9371,163600.0
2013-02-26 13:30:00,54.07,54.21,54.04,54.14,140000.0,41.9449,42.0535,41.9216,41.9992,140000.0
2013-02-26 14:00:00,54.14,54.26,54.1,54.25,180800.0,41.9992,42.0923,41.9682,42.0845,180800.0
2013-02-26 14:30:00,54.26,54.27,54.17,54.2,187500.0,42.0923,42.1,42.0225,42.0457,187500.0
2013-02-26 15:00:00,54.21,54.41,54.21,54.41,632000.0,42.0535,42.2086,42.0535,42.2086,632000.0
2013-02-26 15:30:00,54.41,54.52,54.36,54.42,799000.0,42.2086,42.294,42.1699,42.2164,799000.0
2013-02-27 09:30:00,54.5,54.5,54.26,54.43,328800.0,42.2785,42.2785,42.0923,42.2242,328800.0
2013-02-27 10:00:00,54.44,54.61,54.37,54.6,275900.0,42.2319,42.3638,42.1776,42.356,275900.0
2013-02-27 10:30:00,54.6,54.74,54.6,54.67,285800.0,42.356,42.4646,42.356,42.4103,285800.0
2013-02-27 11:00:00,54.67,54.74,54.55,54.58,210900.0,42.4103,42.4646,42.3173,42.3405,210900.0
2013-02-27 11:30:00,54.57,54.64,54.55,54.64,173900.0,42.3328,42.3871,42.3173,42.3871,173900.0
2013-02-27 12:00:00,54.63,54.79,54.62,54.76,278600.0,42.3793,42.5034,42.3716,42.4802,278600.0
2013-02-27 12:30:00,54.75,54.84,54.73,54.75,208300.0,42.4724,42.5422,42.4569,42.4724,208300.0
2013-02-27 13:00:00,54.77,54.77,54.67,54.71,181800.0,42.4879,42.4879,42.4103,42.4414,181800.0
2013-02-27 13:30:00,54.71,54.77,54.7,54.75,168600.0,42.4414,42.4879,42.4336,42.4724,168600.0
2013-02-27 14:00:00,54.74,54.93,54.73,54.87,210000.0,42.4646,42.612,42.4569,42.5655,210000.0
2013-02-27 14:30:00,54.87,54.93,54.84,54.92,270800.0,42.5655,42.612,42.5422,42.6043,270800.0
2013-02-27 15:00:00,54.93,54.99,54.86,54.92,322900.0,42.612,42.6586,42.5577,42.6043,322900.0
2013-02-27 15:30:00,54.93,54.96,54.8,54.81,668000.0,42.612,42.6353,42.5112,42.5189,668000.0
2013-02-28 09:30:00,54.68,54.98,54.58,54.94,411900.0,42.4181,42.6508,42.3405,42.6198,411900.0
2013-02-28 10:00:00,54.94,54.96,54.79,54.83,361100.0,42.6198,42.6353,42.5034,42.5345,361100.0
2013-02-28 10:30:00,54.83,54.86,54.71,54.77,252100.0,42.5345,42.5577,42.4414,42.4879,252100.0
2013-02-28 11:00:00,54.77,54.86,54.73,54.8,282200.0,42.4879,42.5577,42.4569,42.5112,282200.0
2013-02-28 11:30:00,54.8,54.81,54.72,54.78,238900.0,42.5112,42.5189,42.4491,42.4957,238900.0
2013-02-28 12:00:00,54.78,54.82,54.75,54.8,208000.0,42.4957,42.5267,42.4724,42.5112,208000.0
2013-02-28 12:30:00,54.8,54.8,54.72,54.75,131500.0,42.5112,42.5112,42.4491,42.4724,131500.0
2013-02-28 13:00:00,54.75,54.95,54.74,54.93,182700.0,42.4724,42.6276,42.4646,42.612,182700.0
2013-02-28 13:30:00,54.91,54.93,54.86,54.87,256500.0,42.5965,42.612,42.5577,42.5655,256500.0
2013-02-28 14:00:00,54.87,54.94,54.86,54.94,181600.0,42.5655,42.6198,42.5577,42.6198,181600.0
2013-02-28 14:30:00,54.94,54.98,54.88,54.95,255900.0,42.6198,42.6508,42.5733,42.6276,255900.0
2013-02-28 15:00:00,54.96,54.96,54.82,54.86,347000.0,42.6353,42.6353,42.5267,42.5577,347000.0
2013-02-28 15:30:00,54.86,54.89,54.66,54.66,898400.0,42.5577,42.581,42.4026,42.4026,898400.0
2013-03-01 09:30:00,54.31,54.65,54.31,54.62,567500.0,42.1311,42.3948,42.1311,42.3716,567500.0
2013-03-01 10:00:00,54.62,54.71,54.5,54.58,286400.0,42.3716,42.4414,42.2785,42.3405,286400.0
2013-03-01 10:30:00,54.58,54.75,54.57,54.65,233600.0,42.3405,42.4724,42.3328,42.3948,233600.0
2013-03-01 11:00:00,54.65,54.76,54.65,54.65,223900.0,42.3948,42.4802,42.3948,42.3948,223900.0
2013-03-01 11:30:00,54.66,54.69,54.52,54.57,263200.0,42.4026,42.4259,42.294,42.3328,263200.0
2013-03-01 12:00:00,54.57,54.76,54.56,54.7,244700.0,42.3328,42.4802,42.325,42.4336,244700.0
2013-03-01 12:30:00,54.71,54.78,54.7,54.73,157400.0,42.4414,42.4957,42.4336,42.4569,157400.0
2013-03-01 13:00:00,54.72,54.77,54.7,54.73,162900.0,42.4491,42.4879,42.4336,42.4569,162900.0
2013-03-01 13:30:00,54.73,54.8,54.7,54.77,198000.0,42.4569,42.5112,42.4336,42.4879,198000.0
2013-03-01 14:00:00,54.77,54.79,54.63,54.69,247100.0,42.4879,42.5034,42.3793,42.4259,247100.0
2013-03-01 14:30:00,54.69,54.81,54.68,54.81,180900.0,42.4259,42.5189,42.4181,42.5189,180900.0
2013-03-01 15:00:00,54.8,54.84,54.76,54.77,207200.0,42.5112,42.5422,42.4802,42.4879,207200.0
2013-03-01 15:30:00,54.78,54.85,54.7,54.79,800500.0,42.4957,42.55,42.4336,42.5034,800500.0
2013-03-04 09:30:00,54.66,54.77,54.53,54.72,434900.0,42.4026,42.4879,42.3017,42.4491,434900.0
2013-03-04 10:00:00,54.72,54.74,54.61,54.62,315200.0,42.4491,42.4646,42.3638,42.3716,315200.0
2013-03-04 10:30:00,54.61,54.88,54.61,54.87,263500.0,42.3638,42.5733,42.3638,42.5655,263500.0
2013-03-04 11:00:00,54.87,54.91,54.8,54.87,189700.0,42.5655,42.5965,42.5112,42.5655,189700.0
2013-03-04 11:30:00,54.88,54.9,54.77,54.78,188700.0,42.5733,42.5888,42.4879,42.4957,188700.0
2013-03-04 12:00:00,54.78,54.83,54.58,54.59,258100.0,42.4957,42.5345,42.3405,42.3483,258100.0
2013-03-04 12:30:00,54.59,54.67,54.55,54.67,150100.0,42.3483,42.4103,42.3173,42.4103,150100.0
2013-03-04 13:00:00,54.68,54.69,54.57,54.67,233600.0,42.4181,42.4259,42.3328,42.4103,233600.0
2013-03-04 13:30:00,54.68,54.74,54.67,54.73,209300.0,42.4181,42.4646,42.4103,42.4569,209300.0
2013-03-04 14:00:00,54.74,54.76,54.66,54.74,314100.0,42.4646,42.4802,42.4026,42.4646,314100.0
2013-03-04 14:30:00,54.74,54.76,54.67,54.68,463200.0,42.4646,42.4802,42.4103,42.4181,463200.0
2013-03-04 15:00:00,54.69,54.73,54.68,54.7,300700.0,42.4259,42.4569,42.4181,42.4336,300700.0
2013-03-04 15:30:00,54.7,54.78,54.67,54.77,766800.0,42.4336,42.4957,42.4103,42.4879,766800.0
2013-03-05 09:30:00,54.95,55.64,54.91,55.58,710500.0,42.6276,43.1628,42.5965,43.1163,710500.0
2013-03-05 10:00:00,55.58,55.69,55.58,55.67,324200.0,43.1163,43.2016,43.1163,43.1861,324200.0
2013-03-05 10:30:00,55.67,55.74,55.53,55.57,302900.0,43.1861,43.2404,43.0775,43.1085,302900.0
2013-03-05 11:00:00,55.58,55.73,55.52,55.63,311200.0,43.1163,43.2326,43.0697,43.1551,311200.0
2013-03-05 11:30:00,55.62,55.72,55.55,55.55,247900.0,43.1473,43.2249,43.093,43.093,247900.0
2013-03-05 12:00:00,55.56,55.61,55.51,55.55,275200.0,43.1008,43.1396,43.062,43.093,275200.0
2013-03-05 12:30:00,55.54,55.59,55.52,55.59,129400.0,43.0852,43.124,43.0697,43.124,129400.0
2013-03-05 13:00:00,55.59,55.59,55.53,55.57,152400.0,43.124,43.124,43.0775,43.1085,152400.0
2013-03-05 13:30:00,55.56,55.65,55.56,55.59,179500.0,43.1008,43.1706,43.1008,43.124,179500.0
2013-03-05 14:00:00,55.59,55.6,55.54,55.55,184600.0,43.124,43.1318,43.0852,43.093,184600.0
2013-03-05 14:30:00,55.55,55.6,55.54,55.59,172500.0,43.093,43.1318,43.0852,43.124,172500.0
2013-03-05 15:00:00,55.59,55.6,55.52,55.57,360900.0,43.124,43.1318,43.0697,43.1085,360900.0
2013-03-05 15:30:00,55.58,55.62,55.45,55.54,765700.0,43.1163,43.1473,43.0154,43.0852,765700.0
2013-03-06 09:30:00,55.58,55.67,55.2,55.55,546800.0,43.1163,43.1861,42.8215,43.093,546800.0
2013-03-06 10:00:00,55.56,55.56,54.97,54.99,524000.0,43.1008,43.1008,42.6431,42.6586,524000.0
2013-03-06 10:30:00,54.99,55.1,54.92,55.02,570200.0,42.6586,42.7439,42.6043,42.6819,570200.0
2013-03-06 11:00:00,55.02,55.02,54.95,54.98,424300.0,42.6819,42.6819,42.6276,42.6508,424300.0
2013-03-06 11:30:00,54.98,55.09,54.98,55.09,397000.0,42.6508,42.7362,42.6508,42.7362,397000.0
2013-03-06 12:00:00,55.09,55.17,55.09,55.14,413300.0,42.7362,42.7982,42.7362,42.7749,413300.0
2013-03-06 12:30:00,55.15,55.21,55.11,55.15,238700.0,42.7827,42.8293,42.7517,42.7827,238700.0
2013-03-06 13:00:00,55.14,55.15,54.99,54.99,459200.0,42.7749,42.7827,42.6586,42.6586,459200.0
2013-03-06 13:30:00,55.0,55.05,54.98,55.05,362100.0,42.6663,42.7051,42.6508,42.7051,362100.0
2013-03-06 14:00:00,55.05,55.07,54.99,55.0,440700.0,42.7051,42.7206,42.6586,42.6663,440700.0
2013-03-06 14:30:00,55.0,55.09,54.98,55.09,441000.0,42.6663,42.7362,42.6508,42.7362,441000.0
2013-03-06 15:00:00,55.09,55.1,55.01,55.01,462700.0,42.7362,42.7439,42.6741,42.6741,462700.0
2013-03-06 15:30:00,55.01,55.1,54.99,55.1,968200.0,42.6741,42.7439,42.6586,42.7439,968200.0
2013-03-07 09:30:00,55.09,55.46,55.08,55.4,370800.0,42.7362,43.0232,42.7284,42.9766,370800.0
2013-03-07 10:00:00,55.4,55.45,55.19,55.45,267100.0,42.9766,43.0154,42.8137,43.0154,267100.0
2013-03-07 10:30:00,55.45,55.53,55.4,55.5,298200.0,43.0154,43.0775,42.9766,43.0542,298200.0
2013-03-07 11:00:00,55.5,55.56,55.43,55.5,229300.0,43.0542,43.1008,42.9999,43.0542,229300.0
2013-03-07 11:30:00,55.49,55.51,55.39,55.46,207800.0,43.0465,43.062,42.9689,43.0232,207800.0
2013-03-07 12:00:00,55.46,55.47,55.42,55.44,147500.0,43.0232,43.0309,42.9922,43.0077,147500.0
2013-03-07 12:30:00,55.45,55.46,55.36,55.37,151700.0,43.0154,43.0232,42.9456,42.9534,151700.0
2013-03-07 13:00:00,55.37,55.52,55.36,55.51,144300.0,42.9534,43.0697,42.9456,43.062,144300.0
2013-03-07 13:30:00,55.51,55.51,55.42,55.43,152100.0,43.062,43.062,42.9922,42.9999,152100.0
2013-03-07 14:00:00,55.44,55.44,55.3,55.31,198600.0,43.0077,43.0077,42.8991,42.9068,198600.0
2013-03-07 14:30:00,55.31,55.42,55.28,55.42,215300.0,42.9068,42.9922,42.8836,42.9922,215300.0
2013-03-07 15:00:00,55.42,55.46,55.38,55.41,228200.0,42.9922,43.0232,42.9611,42.9844,228200.0
2013-03-07 15:30:00,55.41,55.42,55.31,55.36,650300.0,42.9844,42.9922,42.9068,42.9456,650300.0
2013-03-08 09:30:00,55.51,55.59,55.21,55.25,336400.0,43.062,43.124,42.8293,42.8603,336400.0
2013-03-08 10:00:00,55.25,55.27,55.07,55.11,416500.0,42.8603,42.8758,42.7206,42.7517,416500.0
2013-03-08 10:30:00,55.12,55.17,55.02,55.15,389000.0,42.7594,42.7982,42.6819,42.7827,389000.0
2013-03-08 11:00:00,55.15,55.25,55.1,55.16,194900.0,42.7827,42.8603,42.7439,42.7905,194900.0
2013-03-08 11:30:00,55.16,55.19,55.12,55.16,309600.0,42.7905,42.8137,42.7594,42.7905,309600.0
2013-03-08 12:00:00,55.16,55.18,55.04,55.04,262200.0,42.7905,42.806,42.6974,42.6974,262200.0
2013-03-08 12:30:00,55.04,55.15,55.04,55.13,177600.0,42.6974,42.7827,42.6974,42.7672,177600.0
2013-03-08 13:00:00,55.12,55.16,55.1,55.1,188900.0,42.7594,42.7905,42.7439,42.7439,188900.0
2013-03-08 13:30:00,55.1,55.12,55.04,55.05,368800.0,42.7439,42.7594,42.6974,42.7051,368800.0
2013-03-08 14:00:00,55.04,55.08,55.03,55.04,208600.0,42.6974,42.7284,42.6896,42.6974,208600.0
2013-03-08 14:30:00,55.04,55.09,54.97,55.06,441500.0,42.6974,42.7362,42.6431,42.7129,441500.0
2013-03-08 15:00:00,55.06,55.17,55.05,55.16,227700.0,42.7129,42.7982,42.7051,42.7905,227700.0
2013-03-08 15:30:00,55.17,55.2,55.12,55.15,634100.0,42.7982,42.8215,42.7594,42.7827,634100.0
2013-03-11 09:30:00,55.06,55.24,54.79,54.82,605600.0,42.7129,42.8525,42.5034,42.5267,605600.0
2013-03-11 10:00:00,54.82,55.09,54.82,55.09,354500.0,42.5267,42.7362,42.5267,42.7362,354500.0
2013-03-11 10:30:00,55.09,55.12,54.96,55.12,266800.0,42.7362,42.7594,42.6353,42.7594,266800.0
2013-03-11 11:00:00,55.11,55.18,55.01,55.07,205600.0,42.7517,42.806,42.6741,42.7206,205600.0
2013-03-11 11:30:00,55.07,55.15,55.05,55.06,157300.0,42.7206,42.7827,42.7051,42.7129,157300.0
2013-03-11 12:00:00,55.07,55.15,55.05,55.07,182500.0,42.7206,42.7827,42.7051,42.7206,182500.0
2013-03-11 12:30:00,55.07,55.14,55.05,55.11,164000.0,42.7206,42.7749,42.7051,42.7517,164000.0
2013-03-11 13:00:00,55.11,55.18,55.1,55.13,140300.0,42.7517,42.806,42.7439,42.7672,140300.0
2013-03-11 13:30:00,55.13,55.15,55.07,55.08,126000.0,42.7672,42.7827,42.7206,42.7284,126000.0
2013-03-11 14:00:00,55.09,55.15,55.07,55.07,180300.0,42.7362,42.7827,42.7206,42.7206,180300.0
2013-03-11 14:30:00,55.07,55.12,55.07,55.07,185900.0,42.7206,42.7594,42.7206,42.7206,185900.0
2013-03-11 15:00:00,55.07,55.09,54.97,54.99,447400.0,42.7206,42.7362,42.6431,42.6586,447400.0
2013-03-11 15:30:00,54.99,55.1,54.97,55.08,805800.0,42.6586,42.7439,42.6431,42.7284,805800.0
2013-03-12 09:30:00,55.06,55.39,55.01,55.39,314100.0,42.7129,42.9689,42.6741,42.9689,314100.0
2013-03-12 10:00:00,55.39,55.43,55.28,55.29,237300.0,42.9689,42.9999,42.8836,42.8913,237300.0
2013-03-12 10:30:00,55.28,55.29,55.09,55.15,234900.0,42.8836,42.8913,42.7362,42.7827,234900.0
2013-03-12 11:00:00,55.15,55.19,55.05,55.05,316300.0,42.7827,42.8137,42.7051,42.7051,316300.0
2013-03-12 11:30:00,55.05,55.1,54.95,55.09,350800.0,42.7051,42.7439,42.6276,42.7362,350800.0
2013-03-12 12:00:00,55.09,55.18,55.08,55.12,145500.0,42.7362,42.806,42.7284,42.7594,145500.0
2013-03-12 12:30:00,55.13,55.14,55.06,55.1,206300.0,42.7672,42.7749,42.7129,42.7439,206300.0
2013-03-12 13:00:00,55.11,55.14,55.07,55.09,176000.0,42.7517,42.7749,42.7206,42.7362,176000.0
2013-03-12 13:30:00,55.09,55.14,55.05,55.08,144700.0,42.7362,42.7749,42.7051,42.7284,144700.0
2013-03-12 14:00:00,55.09,55.12,54.97,54.98,236400.0,42.7362,42.7594,42.6431,42.6508,236400.0
2013-03-12 14:30:00,54.99,55.02,54.97,55.01,171100.0,42.6586,42.6819,42.6431,42.6741,171100.0
2013-03-12 15:00:00,55.01,55.11,55.0,55.02,264200.0,42.6741,42.7517,42.6663,42.6819,264200.0
2013-03-12 15:30:00,55.03,55.1,55.01,55.09,557700.0,42.6896,42.7439,42.6741,42.7362,557700.0
2013-03-13 09:30:00,55.16,55.21,55.05,55.15,285600.0,42.7905,42.8293,42.7051,42.7827,285600.0
2013-03-13 10:00:00,55.16,55.24,55.09,55.18,180100.0,42.7905,42.8525,42.7362,42.806,180100.0
2013-03-13 10:30:00,55.18,55.27,55.16,55.17,204400.0,42.806,42.8758,42.7905,42.7982,204400.0
2013-03-13 11:00:00,55.17,55.19,55.09,55.11,185200.0,42.7982,42.8137,42.7362,42.7517,185200.0
2013-03-13 11:30:00,55.11,55.12,55.03,55.03,142100.0,42.7517,42.7594,42.6896,42.6896,142100.0
2013-03-13 12:00:00,55.04,55.09,55.0,55.02,198500.0,42.6974,42.7362,42.6663,42.6819,198500.0
2013-03-13 12:30:00,55.03,55.14,55.02,55.1,181300.0,42.6896,42.7749,42.6819,42.7439,181300.0
2013-03-13 13:00:00,55.08,55.1,55.03,55.08,179300.0,42.7284,42.7439,42.6896,42.7284,179300.0
2013-03-13 13:30:00,55.07,55.11,55.02,55.1,160400.0,42.7206,42.7517,42.6819,42.7439,160400.0
2013-03-13 14:00:00,55.1,55.12,55.03,55.08,192000.0,42.7439,42.7594,42.6896,42.7284,192000.0
2013-03-13 14:30:00,55.07,55.1,55.02,55.08,161300.0,42.7206,42.7439,42.6819,42.7284,161300.0
2013-03-13 15:00:00,55.08,55.13,55.06,55.1,265000.0,42.7284,42.7672,42.7129,42.7439,265000.0
2013-03-13 15:30:00,55.09,55.12,55.02,55.06,643500.0,42.7362,42.7594,42.6819,42.7129,643500.0
2013-03-14 09:30:00,55.46,55.65,55.2,55.24,521000.0,43.0232,43.1706,42.8215,42.8525,521000.0
2013-03-14 10:00:00,55.24,55.25,55.07,55.25,348900.0,42.8525,42.8603,42.7206,42.8603,348900.0
2013-03-14 10:30:00,55.25,55.25,54.98,54.98,389300.0,42.8603,42.8603,42.6508,42.6508,389300.0
2013-03-14 11:00:00,54.98,55.03,54.92,54.94,229900.0,42.6508,42.6896,42.6043,42.6198,229900.0
2013-03-14 11:30:00,54.94,55.11,54.94,55.1,202100.0,42.6198,42.7517,42.6198,42.7439,202100.0
2013-03-14 12:00:00,55.1,55.11,55.01,55.06,261600.0,42.7439,42.7517,42.6741,42.7129,261600.0
2013-03-14 12:30:00,55.06,55.07,55.0,55.03,172900.0,42.7129,42.7206,42.6663,42.6896,172900.0
2013-03-14 13:00:00,55.03,55.1,54.91,54.91,323300.0,42.6896,42.7439,42.5965,42.5965,323300.0
2013-03-14 13:30:00,54.91,54.92,54.81,54.81,291600.0,42.5965,42.6043,42.5189,42.5189,291600.0
2013-03-14 14:00:00,54.82,54.89,54.81,54.88,242900.0,42.5267,42.581,42.5189,42.5733,242900.0
2013-03-14 14:30:00,54.88,54.91,54.85,54.87,259600.0,42.5733,42.5965,42.55,42.5655,259600.0
2013-03-14 15:00:00,54.86,54.93,54.86,54.91,301300.0,42.5577,42.612,42.5577,42.5965,301300.0
2013-03-14 15:30:00,54.91,55.07,54.91,55.07,1015600.0,42.5965,42.7206,42.5965,42.7206,1015600.0
2013-03-15 09:30:00,54.68,54.89,54.39,54.41,1787900.0,42.4181,42.581,42.1931,42.2086,1787900.0
2013-03-15 10:00:00,54.42,54.65,54.4,54.61,432200.0,42.2164,42.3948,42.2009,42.3638,432200.0
2013-03-15 10:30:00,54.62,54.86,54.6,54.79,254800.0,42.3716,42.5577,42.356,42.5034,254800.0
2013-03-15 11:00:00,54.79,54.86,54.71,54.82,193200.0,42.5034,42.5577,42.4414,42.5267,193200.0
2013-03-15 11:30:00,54.82,54.91,54.8,54.89,225400.0,42.5267,42.5965,42.5112,42.581,225400.0
2013-03-15 12:00:00,54.88,54.91,54.82,54.91,159200.0,42.5733,42.5965,42.5267,42.5965,159200.0
2013-03-15 12:30:00,54.9,54.96,54.87,54.91,198200.0,42.5888,42.6353,42.5655,42.5965,198200.0
2013-03-15 13:00:00,54.9,54.96,54.89,54.89,228600.0,42.5888,42.6353,42.581,42.581,228600.0
2013-03-15 13:30:00,54.89,54.9,54.85,54.88,127800.0,42.581,42.5888,42.55,42.5733,127800.0
2013-03-15 14:00:00,54.88,54.92,54.83,54.83,186600.0,42.5733,42.6043,42.5345,42.5345,186600.0
2013-03-15 14:30:00,54.84,54.84,54.79,54.81,268300.0,42.5422,42.5422,42.5034,42.5189,268300.0
2013-03-15 15:00:00,54.82,54.92,54.81,54.85,307800.0,42.5267,42.6043,42.5189,42.55,307800.0
2013-03-15 15:30:00,54.85,54.9,54.77,54.88,1723900.0,42.55,42.5888,42.4879,42.5733,1723900.0
2013-03-18 09:30:00,54.63,54.83,54.61,54.73,330300.0,42.3793,42.5345,42.3638,42.4569,330300.0
2013-03-18 10:00:00,54.72,54.87,54.72,54.81,365200.0,42.4491,42.5655,42.4491,42.5189,365200.0
2013-03-18 10:30:00,54.82,54.91,54.82,54.82,282400.0,42.5267,42.5965,42.5267,42.5267,282400.0
2013-03-18 11:00:00,54.82,54.9,54.8,54.82,235700.0,42.5267,42.5888,42.5112,42.5267,235700.0
2013-03-18 11:30:00,54.82,54.85,54.77,54.84,171500.0,42.5267,42.55,42.4879,42.5422,171500.0
2013-03-18 12:00:00,54.84,54.95,54.84,54.92,171100.0,42.5422,42.6276,42.5422,42.6043,171100.0
2013-03-18 12:30:00,54.91,54.92,54.76,54.82,171500.0,42.5965,42.6043,42.4802,42.5267,171500.0
2013-03-18 13:00:00,54.82,54.82,54.73,54.73,137300.0,42.5267,42.5267,42.4569,42.4569,137300.0
2013-03-18 13:30:00,54.74,54.75,54.69,54.7,169800.0,42.4646,42.4724,42.4259,42.4336,169800.0
2013-03-18 14:00:00,54.69,54.74,54.67,54.71,189800.0,42.4259,42.4646,42.4103,42.4414,189800.0
2013-03-18 14:30:00,54.71,54.75,54.68,54.69,233900.0,42.4414,42.4724,42.4181,42.4259,233900.0
2013-03-18 15:00:00,54.68,54.71,54.56,54.59,355200.0,42.4181,42.4414,42.325,42.3483,355200.0
2013-03-18 15:30:00,54.58,54.66,54.54,54.66,592700.0,42.3405,42.4026,42.3095,42.4026,592700.0
2013-03-19 09:30:00,54.83,54.88,54.68,54.82,218800.0,42.5345,42.5733,42.4181,42.5267,218800.0
2013-03-19 10:00:00,54.82,54.92,54.8,54.87,256500.0,42.5267,42.6043,42.5112,42.5655,256500.0
2013-03-19 10:30:00,54.87,54.89,54.76,54.84,219200.0,42.5655,42.581,42.4802,42.5422,219200.0
2013-03-19 11:00:00,54.84,54.95,54.75,54.94,227500.0,42.5422,42.6276,42.4724,42.6198,227500.0
2013-03-19 11:30:00,54.93,54.96,54.6,54.64,196400.0,42.612,42.6353,42.356,42.3871,196400.0
2013-03-19 12:00:00,54.64,54.69,54.51,54.68,155700.0,42.3871,42.4259,42.2862,42.4181,155700.0
2013-03-19 12:30:00,54.67,54.71,54.6,54.65,171900.0,42.4103,42.4414,42.356,42.3948,171900.0
2013-03-19 13:00:00,54.64,54.7,54.5,54.53,160000.0,42.3871,42.4336,42.2785,42.3017,160000.0
2013-03-19 13:30:00,54.53,54.7,54.52,54.69,192300.0,42.3017,42.4336,42.294,42.4259,192300.0
2013-03-19 14:00:00,54.68,54.77,54.6,54.76,232300.0,42.4181,42.4879,42.356,42.4802,232300.0
2013-03-19 14:30:00,54.76,54.83,54.72,54.73,187700.0,42.4802,42.5345,42.4491,42.4569,187700.0
2013-03-19 15:00:00,54.73,54.93,54.63,54.71,359500.0,42.4569,42.612,42.3793,42.4414,359500.0
2013-03-19 15:30:00,54.71,54.81,54.64,54.8,424700.0,42.4414,42.5189,42.3871,42.5112,424700.0
2013-03-20 09:30:00,55.05,55.4,55.02,55.29,265900.0,42.7051,42.9766,42.6819,42.8913,265900.0
2013-03-20 10:00:00,55.28,55.32,55.16,55.32,231600.0,42.8836,42.9146,42.7905,42.9146,231600.0
2013-03-20 10:30:00,55.32,55.41,55.23,55.41,288400.0,42.9146,42.9844,42.8448,42.9844,288400.0
2013-03-20 11:00:00,55.4,55.41,55.19,55.21,199600.0,42.9766,42.9844,42.8137,42.8293,199600.0
2013-03-20 11:30:00,55.22,55.27,55.18,55.18,157300.0,42.837,42.8758,42.806,42.806,157300.0
2013-03-20 12:00:00,55.19,55.23,55.18,55.23,185100.0,42.8137,42.8448,42.806,42.8448,185100.0
2013-03-20 12:30:00,55.23,55.27,55.14,55.26,166400.0,42.8448,42.8758,42.7749,42.868,166400.0
2013-03-20 13:00:00,55.26,55.28,55.22,55.23,103600.0,42.868,42.8836,42.837,42.8448,103600.0
2013-03-20 13:30:00,55.22,55.25,55.15,55.15,130700.0,42.837,42.8603,42.7827,42.7827,130700.0
2013-03-20 14:00:00,55.15,55.39,55.13,55.37,282600.0,42.7827,42.9689,42.7672,42.9534,282600.0
2013-03-20 14:30:00,55.37,55.37,55.25,55.26,153900.0,42.9534,42.9534,42.8603,42.868,153900.0
2013-03-20 15:00:00,55.27,55.36,55.23,55.35,255400.0,42.8758,42.9456,42.8448,42.9379,255400.0
2013-03-20 15:30:00,55.34,55.45,55.24,55.32,710400.0,42.9301,43.0154,42.8525,42.9146,710400.0
2013-03-21 09:30:00,55.04,55.2,54.92,55.18,291500.0,42.6974,42.8215,42.6043,42.806,291500.0
2013-03-21 10:00:00,55.18,55.2,55.02,55.13,160900.0,42.806,42.8215,42.6819,42.7672,160900.0
2013-03-21 10:30:00,55.13,55.27,55.1,55.27,113300.0,42.7672,42.8758,42.7439,42.8758,113300.0
2013-03-21 11:00:00,55.26,55.27,55.18,55.2,89200.0,42.868,42.8758,42.806,42.8215,89200.0
2013-03-21 11:30:00,55.19,55.29,55.16,55.22,138600.0,42.8137,42.8913,42.7905,42.837,138600.0
2013-03-21 12:00:00,55.21,55.27,55.13,55.14,86700.0,42.8293,42.8758,42.7672,42.7749,86700.0
2013-03-21 12:30:00,55.14,55.22,55.13,55.17,102000.0,42.7749,42.837,42.7672,42.7982,102000.0
2013-03-21 13:00:00,55.17,55.21,55.09,55.1,121700.0,42.7982,42.8293,42.7362,42.7439,121700.0
2013-03-21 13:30:00,55.09,55.11,55.01,55.05,184000.0,42.7362,42.7517,42.6741,42.7051,184000.0
2013-03-21 14:00:00,55.05,55.12,54.88,55.06,167900.0,42.7051,42.7594,42.5733,42.7129,167900.0
2013-03-21 14:30:00,55.07,55.13,55.03,55.13,118200.0,42.7206,42.7672,42.6896,42.7672,118200.0
2013-03-21 15:00:00,55.12,55.21,55.11,55.2,187400.0,42.7594,42.8293,42.7517,42.8215,187400.0
2013-03-21 15:30:00,55.2,55.22,55.08,55.08,483900.0,42.8215,42.837,42.7284,42.7284,483900.0
2013-03-22 09:30:00,55.25,55.48,55.13,55.47,279700.0,42.8603,43.0387,42.7672,43.0309,279700.0
2013-03-22 10:00:00,55.46,55.63,55.43,55.54,190200.0,43.0232,43.1551,42.9999,43.0852,190200.0
2013-03-22 10:30:00,55.55,55.63,55.48,55.5,211400.0,43.093,43.1551,43.0387,43.0542,211400.0
2013-03-22 11:00:00,55.49,55.63,55.49,55.61,143800.0,43.0465,43.1551,43.0465,43.1396,143800.0
2013-03-22 11:30:00,55.61,55.65,55.51,55.51,153100.0,43.1396,43.1706,43.062,43.062,153100.0
2013-03-22 12:00:00,55.52,55.53,55.41,55.44,193200.0,43.0697,43.0775,42.9844,43.0077,193200.0
2013-03-22 12:30:00,55.44,55.49,55.4,55.49,123000.0,43.0077,43.0465,42.9766,43.0465,123000.0
2013-03-22 13:00:00,55.49,55.63,55.44,55.62,186400.0,43.0465,43.1551,43.0077,43.1473,186400.0
2013-03-22 13:30:00,55.61,55.64,55.58,55.62,125300.0,43.1396,43.1628,43.1163,43.1473,125300.0
2013-03-22 14:00:00,55.62,55.66,55.6,55.66,133400.0,43.1473,43.1783,43.1318,43.1783,133400.0
2013-03-22 14:30:00,55.66,55.68,55.58,55.6,121400.0,43.1783,43.1939,43.1163,43.1318,121400.0
2013-03-22 15:00:00,55.6,55.61,55.45,55.45,200900.0,43.1318,43.1396,43.0154,43.0154,200900.0
2013-03-22 15:30:00,55.46,55.57,55.44,55.57,362100.0,43.0232,43.1085,43.0077,43.1085,362100.0
2013-03-25 09:30:00,55.7,55.78,55.54,55.78,371800.0,43.2094,43.2714,43.0852,43.2714,371800.0
2013-03-25 10:00:00,55.78,55.79,55.57,55.58,236100.0,43.2714,43.2792,43.1085,43.1163,236100.0
2013-03-25 10:30:00,55.57,55.64,55.51,55.51,302700.0,43.1085,43.1628,43.062,43.062,302700.0
2013-03-25 11:00:00,55.51,55.65,55.36,55.37,201500.0,43.062,43.1706,42.9456,42.9534,201500.0
2013-03-25 11:30:00,55.37,55.47,55.36,55.38,240200.0,42.9534,43.0309,42.9456,42.9611,240200.0
2013-03-25 12:00:00,55.38,55.43,55.33,55.38,325400.0,42.9611,42.9999,42.9223,42.9611,325400.0
2013-03-25 12:30:00,55.38,55.56,55.37,55.39,276900.0,42.9611,43.1008,42.9534,42.9689,276900.0
2013-03-25 13:00:00,55.38,55.45,55.26,55.44,212300.0,42.9611,43.0154,42.868,43.0077,212300.0
2013-03-25 13:30:00,55.45,55.73,55.38,55.7,274900.0,43.0154,43.2326,42.9611,43.2094,274900.0
2013-03-25 14:00:00,55.69,55.71,55.61,55.62,212900.0,43.2016,43.2171,43.1396,43.1473,212900.0
2013-03-25 14:30:00,55.62,55.63,55.56,55.59,176200.0,43.1473,43.1551,43.1008,43.124,176200.0
2013-03-25 15:00:00,55.59,55.61,55.46,55.49,289400.0,43.124,43.1396,43.0232,43.0465,289400.0
2013-03-25 15:30:00,55.49,55.74,55.49,55.63,677600.0,43.0465,43.2404,43.0465,43.1551,677600.0
2013-03-26 09:30:00,55.9,56.68,55.78,56.66,843600.0,43.3645,43.9696,43.2714,43.9541,843600.0
2013-03-26 10:00:00,56.66,56.68,56.18,56.27,447300.0,43.9541,43.9696,43.5817,43.6515,447300.0
2013-03-26 10:30:00,56.27,56.44,56.26,56.38,387900.0,43.6515,43.7834,43.6438,43.7369,387900.0
2013-03-26 11:00:00,56.37,56.48,56.26,56.34,250800.0,43.7291,43.8145,43.6438,43.7058,250800.0
2013-03-26 11:30:00,56.34,56.35,56.09,56.09,298600.0,43.7058,43.7136,43.5119,43.5119,298600.0
2013-03-26 12:00:00,56.08,56.17,55.96,55.99,274600.0,43.5042,43.574,43.4111,43.4343,274600.0
2013-03-26 12:30:00,56.0,56.2,55.98,56.18,203800.0,43.4421,43.5972,43.4266,43.5817,203800.0
2013-03-26 13:00:00,56.18,56.26,56.12,56.25,188000.0,43.5817,43.6438,43.5352,43.636,188000.0
2013-03-26 13:30:00,56.25,56.26,56.18,56.21,163800.0,43.636,43.6438,43.5817,43.605,163800.0
2013-03-26 14:00:00,56.2,56.23,56.16,56.16,220600.0,43.5972,43.6205,43.5662,43.5662,220600.0
2013-03-26 14:30:00,56.15,56.2,56.1,56.2,218700.0,43.5585,43.5972,43.5197,43.5972,218700.0
2013-03-26 15:00:00,56.19,56.29,56.18,56.28,373300.0,43.5895,43.6671,43.5817,43.6593,373300.0
2013-03-26 15:30:00,56.27,56.37,56.23,56.3,811800.0,43.6515,43.7291,43.6205,43.6748,811800.0
2013-03-27 09:30:00,56.03,56.2,55.95,56.18,475800.0,43.4654,43.5972,43.4033,43.5817,475800.0
2013-03-27 10:00:00,56.17,56.35,56.09,56.34,457500.0,43.574,43.7136,43.5119,43.7058,457500.0
2013-03-27 10:30:00,56.33,56.46,56.27,56.27,410200.0,43.6981,43.7989,43.6515,43.6515,410200.0
2013-03-27 11:00:00,56.27,56.28,56.15,56.19,193800.0,43.6515,43.6593,43.5585,43.5895,193800.0
2013-03-27 11:30:00,56.2,56.3,56.18,56.22,190800.0,43.5972,43.6748,43.5817,43.6128,190800.0
2013-03-27 12:00:00,56.22,56.27,56.19,56.23,136900.0,43.6128,43.6515,43.5895,43.6205,136900.0
2013-03-27 12:30:00,56.23,56.35,56.2,56.22,137500.0,43.6205,43.7136,43.5972,43.6128,137500.0
2013-03-27 13:00:00,56.23,56.23,56.11,56.18,216100.0,43.6205,43.6205,43.5274,43.5817,216100.0
2013-03-27 13:30:00,56.19,56.27,56.17,56.26,139400.0,43.5895,43.6515,43.574,43.6438,139400.0
2013-03-27 14:00:00,56.27,56.3,56.2,56.21,100600.0,43.6515,43.6748,43.5972,43.605,100600.0
2013-03-27 14:30:00,56.22,56.29,56.21,56.27,122200.0,43.6128,43.6671,43.605,43.6515,122200.0
2013-03-27 15:00:00,56.26,56.38,56.26,56.37,191500.0,43.6438,43.7369,43.6438,43.7291,191500.0
2013-03-27 15:30:00,56.37,56.4,56.32,56.37,388000.0,43.7291,43.7524,43.6903,43.7291,388000.0
2013-03-28 09:30:00,56.48,56.57,56.32,56.46,309100.0,43.8145,43.8843,43.6903,43.7989,309100.0
2013-03-28 10:00:00,56.46,56.77,56.46,56.74,206500.0,43.7989,44.0394,43.7989,44.0162,206500.0
2013-03-28 10:30:00,56.75,56.88,56.71,56.86,176800.0,44.0239,44.1248,43.9929,44.1092,176800.0
2013-03-28 11:00:00,56.86,56.94,56.82,56.92,201900.0,44.1092,44.1713,44.0782,44.1558,201900.0
2013-03-28 11:30:00,56.92,56.94,56.78,56.83,150400.0,44.1558,44.1713,44.0472,44.086,150400.0
2013-03-28 12:00:00,56.84,56.85,56.71,56.76,126900.0,44.0937,44.1015,43.9929,44.0317,126900.0
2013-03-28 12:30:00,56.75,56.9,56.74,56.86,150200.0,44.0239,44.1403,44.0162,44.1092,150200.0
2013-03-28 13:00:00,56.87,56.88,56.78,56.86,93100.0,44.117,44.1248,44.0472,44.1092,93100.0
2013-03-28 13:30:00,56.86,56.87,56.69,56.74,209700.0,44.1092,44.117,43.9774,44.0162,209700.0
2013-03-28 14:00:00,56.74,56.81,56.69,56.81,145600.0,44.0162,44.0705,43.9774,44.0705,145600.0
2013-03-28 14:30:00,56.8,56.81,56.72,56.75,201400.0,44.0627,44.0705,44.0006,44.0239,201400.0
2013-03-28 15:00:00,56.74,56.79,56.68,56.78,321400.0,44.0162,44.0549,43.9696,44.0472,321400.0
2013-03-28 15:30:00,56.78,56.89,56.71,56.78,915800.0,44.0472,44.1325,43.9929,44.0472,915800.0
2013-04-01 09:30:00,56.67,56.8,56.44,56.58,299100.0,43.9618,44.0627,43.7834,43.892,299100.0
2013-04-01 10:00:00,56.59,56.62,56.36,56.38,546700.0,43.8998,43.9231,43.7214,43.7369,546700.0
2013-04-01 10:30:00,56.38,56.4,56.28,56.29,240700.0,43.7369,43.7524,43.6593,43.6671,240700.0
2013-04-01 11:00:00,56.28,56.38,56.22,56.37,216500.0,43.6593,43.7369,43.6128,43.7291,216500.0
2013-04-01 11:30:00,56.37,56.4,56.29,56.29,230000.0,43.7291,43.7524,43.6671,43.6671,230000.0
2013-04-01 12:00:00,56.29,56.42,56.29,56.4,151700.0,43.6671,43.7679,43.6671,43.7524,151700.0
2013-04-01 12:30:00,56.4,56.5,56.36,56.5,125400.0,43.7524,43.83,43.7214,43.83,125400.0
2013-04-01 13:00:00,56.49,56.66,56.48,56.65,131700.0,43.8222,43.9541,43.8145,43.9463,131700.0
2013-04-01 13:30:00,56.66,56.68,56.57,56.65,123400.0,43.9541,43.9696,43.8843,43.9463,123400.0
2013-04-01 14:00:00,56.66,56.66,56.6,56.61,128300.0,43.9541,43.9541,43.9075,43.9153,128300.0
2013-04-01 14:30:00,56.6,56.67,56.54,56.65,122200.0,43.9075,43.9618,43.861,43.9463,122200.0
2013-04-01 15:00:00,56.65,56.65,56.47,56.55,208900.0,43.9463,43.9463,43.8067,43.8688,208900.0
2013-04-01 15:30:00,56.56,56.62,56.46,56.61,587600.0,43.8765,43.9231,43.7989,43.9153,587600.0
2013-04-02 09:30:00,56.63,57.1,56.61,57.06,317500.0,43.9308,44.2954,43.9153,44.2644,317500.0
2013-04-02 10:00:00,57.05,57.14,56.91,56.96,304200.0,44.2566,44.3265,44.148,44.1868,304200.0
2013-04-02 10:30:00,56.95,57.0,56.91,56.91,321800.0,44.1791,44.2178,44.148,44.148,321800.0
2013-04-02 11:00:00,56.92,56.95,56.77,56.79,248100.0,44.1558,44.1791,44.0394,44.0549,248100.0
2013-04-02 11:30:00,56.78,56.88,56.73,56.73,184600.0,44.0472,44.1248,44.0084,44.0084,184600.0
2013-04-02 12:00:00,56.74,56.74,56.57,56.58,221000.0,44.0162,44.0162,43.8843,43.892,221000.0
2013-04-02 12:30:00,56.59,56.59,56.46,56.46,178800.0,43.8998,43.8998,43.7989,43.7989,178800.0
2013-04-02 13:00:00,56.47,56.5,56.44,56.45,192600.0,43.8067,43.83,43.7834,43.7912,192600.0
2013-04-02 13:30:00,56.45,56.53,56.45,56.49,262400.0,43.7912,43.8532,43.7912,43.8222,262400.0
2013-04-02 14:00:00,56.49,56.52,56.43,56.44,182600.0,43.8222,43.8455,43.7757,43.7834,182600.0
2013-04-02 14:30:00,56.44,56.5,56.37,56.49,232200.0,43.7834,43.83,43.7291,43.8222,232200.0
2013-04-02 15:00:00,56.48,56.49,56.38,56.39,328800.0,43.8145,43.8222,43.7369,43.7446,328800.0
2013-04-02 15:30:00,56.39,56.48,56.29,56.48,638100.0,43.7446,43.8145,43.6671,43.8145,638100.0
2013-04-03 09:30:00,56.66,57.11,56.58,57.1,1185500.0,43.9541,44.3032,43.892,44.2954,1185500.0
2013-04-03 10:00:00,57.1,57.12,56.71,57.03,418400.0,44.2954,44.3109,43.9929,44.2411,418400.0
2013-04-03 10:30:00,57.04,57.09,56.86,56.87,346200.0,44.2489,44.2877,44.1092,44.117,346200.0
2013-04-03 11:00:00,56.88,57.01,56.84,56.91,260500.0,44.1248,44.2256,44.0937,44.148,260500.0
2013-04-03 11:30:00,56.91,57.1,56.87,57.09,346100.0,44.148,44.2954,44.117,44.2877,346100.0
2013-04-03 12:00:00,57.09,57.23,57.08,57.17,228400.0,44.2877,44.3963,44.2799,44.3497,228400.0
2013-04-03 12:30:00,57.18,57.21,57.06,57.06,392300.0,44.3575,44.3808,44.2644,44.2644,392300.0
2013-04-03 13:00:00,57.05,57.12,57.0,57.02,256900.0,44.2566,44.3109,44.2178,44.2334,256900.0
2013-04-03 13:30:00,57.02,57.04,56.8,56.8,287300.0,44.2334,44.2489,44.0627,44.0627,287300.0
2013-04-03 14:00:00,56.8,56.9,56.77,56.85,228700.0,44.0627,44.1403,44.0394,44.1015,228700.0
2013-04-03 14:30:00,56.85,57.0,56.84,56.89,200300.0,44.1015,44.2178,44.0937,44.1325,200300.0
2013-04-03 15:00:00,56.88,56.95,56.87,56.9,219800.0,44.1248,44.1791,44.117,44.1403,219800.0
2013-04-03 15:30:00,56.9,56.95,56.7,56.85,710900.0,44.1403,44.1791,43.9851,44.1015,710900.0
2013-04-04 09:30:00,56.85,57.26,56.75,57.23,449000.0,44.1015,44.4195,44.0239,44.3963,449000.0
2013-04-04 10:00:00,57.23,57.28,57.0,57.01,515900.0,44.3963,44.4351,44.2178,44.2256,515900.0
2013-04-04 10:30:00,57.01,57.1,56.89,56.97,259300.0,44.2256,44.2954,44.1325,44.1946,259300.0
2013-04-04 11:00:00,56.97,57.03,56.88,56.92,172700.0,44.1946,44.2411,44.1248,44.1558,172700.0
2013-04-04 11:30:00,56.91,56.91,56.69,56.75,129200.0,44.148,44.148,43.9774,44.0239,129200.0
2013-04-04 12:00:00,56.75,56.78,56.66,56.68,114200.0,44.0239,44.0472,43.9541,43.9696,114200.0
2013-04-04 12:30:00,56.67,56.78,56.66,56.75,121900.0,43.9618,44.0472,43.9541,44.0239,121900.0
2013-04-04 13:00:00,56.74,56.75,56.56,56.62,127100.0,44.0162,44.0239,43.8765,43.9231,127100.0
2013-04-04 13:30:00,56.62,56.83,56.6,56.83,86300.0,43.9231,44.086,43.9075,44.086,86300.0
2013-04-04 14:00:00,56.82,57.04,56.82,57.02,145500.0,44.0782,44.2489,44.0782,44.2334,145500.0
2013-04-04 14:30:00,57.01,57.02,56.85,56.86,121800.0,44.2256,44.2334,44.1015,44.1092,121800.0
2013-04-04 15:00:00,56.86,56.94,56.8,56.82,136700.0,44.1092,44.1713,44.0627,44.0782,136700.0
2013-04-04 15:30:00,56.82,56.96,56.81,56.94,277600.0,44.0782,44.1868,44.0705,44.1713,277600.0
2013-04-05 09:30:00,56.45,56.61,56.26,56.33,313400.0,43.7912,43.9153,43.6438,43.6981,313400.0
2013-04-05 10:00:00,56.32,56.52,56.26,56.5,187200.0,43.6903,43.8455,43.6438,43.83,187200.0
2013-04-05 10:30:00,56.52,56.55,56.28,56.37,168900.0,43.8455,43.8688,43.6593,43.7291,168900.0
2013-04-05 11:00:00,56.37,56.43,56.3,56.32,107900.0,43.7291,43.7757,43.6748,43.6903,107900.0
2013-04-05 11:30:00,56.32,56.4,56.31,56.32,120800.0,43.6903,43.7524,43.6826,43.6903,120800.0
2013-04-05 12:00:00,56.33,56.34,56.22,56.22,142800.0,43.6981,43.7058,43.6128,43.6128,142800.0
2013-04-05 12:30:00,56.22,56.39,56.22,56.29,142700.0,43.6128,43.7446,43.6128,43.6671,142700.0
2013-04-05 13:00:00,56.29,56.37,56.26,56.37,132000.0,43.6671,43.7291,43.6438,43.7291,132000.0
2013-04-05 13:30:00,56.37,56.4,56.28,56.35,110900.0,43.7291,43.7524,43.6593,43.7136,110900.0
2013-04-05 14:00:00,56.35,56.4,56.26,56.38,123100.0,43.7136,43.7524,43.6438,43.7369,123100.0
2013-04-05 14:30:00,56.38,56.45,56.35,56.42,130200.0,43.7369,43.7912,43.7136,43.7679,130200.0
2013-04-05 15:00:00,56.42,56.42,56.3,56.33,150200.0,43.7679,43.7679,43.6748,43.6981,150200.0
2013-04-05 15:30:00,56.34,56.51,56.3,56.47,396100.0,43.7058,43.8377,43.6748,43.8067,396100.0
2013-04-08 09:30:00,56.45,56.52,55.95,56.0,357700.0,43.7912,43.8455,43.4033,43.4421,357700.0
2013-04-08 10:00:00,56.0,56.02,55.88,55.93,312700.0,43.4421,43.4576,43.349,43.3878,312700.0
2013-04-08 10:30:00,55.95,56.32,55.93,56.3,312000.0,43.4033,43.6903,43.3878,43.6748,312000.0
2013-04-08 11:00:00,56.3,56.45,56.29,56.38,152500.0,43.6748,43.7912,43.6671,43.7369,152500.0
2013-04-08 11:30:00,56.39,56.41,56.31,56.36,203500.0,43.7446,43.7602,43.6826,43.7214,203500.0
2013-04-08 12:00:00,56.35,56.38,56.29,56.31,118000.0,43.7136,43.7369,43.6671,43.6826,118000.0
2013-04-08 12:30:00,56.31,56.35,56.23,56.3,205100.0,43.6826,43.7136,43.6205,43.6748,205100.0
2013-04-08 13:00:00,56.3,56.41,56.29,56.41,93700.0,43.6748,43.7602,43.6671,43.7602,93700.0
2013-04-08 13:30:00,56.41,56.57,56.39,56.56,127100.0,43.7602,43.8843,43.7446,43.8765,127100.0
2013-04-08 14:00:00,56.56,56.69,56.54,56.69,192700.0,43.8765,43.9774,43.861,43.9774,192700.0
2013-04-08 14:30:00,56.69,56.71,56.56,56.6,126200.0,43.9774,43.9929,43.8765,43.9075,126200.0
2013-04-08 15:00:00,56.59,56.69,56.59,56.67,244600.0,43.8998,43.9774,43.8998,43.9618,244600.0
2013-04-08 15:30:00,56.67,56.82,56.65,56.81,813800.0,43.9618,44.0782,43.9463,44.0705,813800.0
2013-04-09 09:30:00,56.91,57.23,56.8,56.95,291200.0,44.148,44.3963,44.0627,44.1791,291200.0
2013-04-09 10:00:00,56.94,57.01,56.86,56.96,159500.0,44.1713,44.2256,44.1092,44.1868,159500.0
2013-04-09 10:30:00,56.96,56.97,56.84,56.88,219800.0,44.1868,44.1946,44.0937,44.1248,219800.0
2013-04-09 11:00:00,56.87,56.88,56.66,56.75,245400.0,44.117,44.1248,43.9541,44.0239,245400.0
2013-04-09 11:30:00,56.76,56.84,56.65,56.65,234900.0,44.0317,44.0937,43.9463,43.9463,234900.0
2013-04-09 12:00:00,56.66,56.71,56.58,56.7,199200.0,43.9541,43.9929,43.892,43.9851,199200.0
2013-04-09 12:30:00,56.7,56.82,56.69,56.77,392800.0,43.9851,44.0782,43.9774,44.0394,392800.0
2013-04-09 13:00:00,56.77,57.0,56.77,56.96,245700.0,44.0394,44.2178,44.0394,44.1868,245700.0
2013-04-09 13:30:00,56.96,57.01,56.93,56.93,177900.0,44.1868,44.2256,44.1635,44.1635,177900.0
2013-04-09 14:00:00,56.93,56.94,56.85,56.89,147700.0,44.1635,44.1713,44.1015,44.1325,147700.0
2013-04-09 14:30:00,56.88,56.92,56.87,56.9,212500.0,44.1248,44.1558,44.117,44.1403,212500.0
2013-04-09 15:00:00,56.9,56.93,56.83,56.87,251200.0,44.1403,44.1635,44.086,44.117,251200.0
2013-04-09 15:30:00,56.87,56.88,56.7,56.75,641400.0,44.117,44.1248,43.9851,44.0239,641400.0
2013-04-10 09:30:00,57.22,57.46,57.22,57.34,298700.0,44.3885,44.5747,44.3885,44.4816,298700.0
2013-04-10 10:00:00,57.35,57.45,57.3,57.35,216500.0,44.4894,44.5669,44.4506,44.4894,216500.0
2013-04-10 10:30:00,57.34,57.46,57.21,57.45,191500.0,44.4816,44.5747,44.3808,44.5669,191500.0
2013-04-10 11:00:00,57.46,57.58,57.39,57.5,207100.0,44.5747,44.6678,44.5204,44.6057,207100.0
2013-04-10 11:30:00,57.5,57.55,57.4,57.54,260100.0,44.6057,44.6445,44.5281,44.6368,260100.0
2013-04-10 12:00:00,57.53,57.6,57.49,57.58,134000.0,44.629,44.6833,44.598,44.6678,134000.0
2013-04-10 12:30:00,57.58,57.62,57.53,57.56,149300.0,44.6678,44.6988,44.629,44.6523,149300.0
2013-04-10 13:00:00,57.57,57.64,57.56,57.6,149900.0,44.66,44.7143,44.6523,44.6833,149900.0
2013-04-10 13:30:00,57.61,57.63,57.46,57.46,140200.0,44.6911,44.7066,44.5747,44.5747,140200.0
2013-04-10 14:00:00,57.46,57.55,57.46,57.46,115300.0,44.5747,44.6445,44.5747,44.5747,115300.0
2013-04-10 14:30:00,57.46,57.56,57.43,57.54,124400.0,44.5747,44.6523,44.5514,44.6368,124400.0
2013-04-10 15:00:00,57.55,57.6,57.48,57.59,234300.0,44.6445,44.6833,44.5902,44.6755,234300.0
2013-04-10 15:30:00,57.59,57.68,57.54,57.6,600000.0,44.6755,44.7454,44.6368,44.6833,600000.0
2013-04-11 09:30:00,57.65,57.83,57.58,57.66,200400.0,44.7221,44.8617,44.6678,44.7298,200400.0
2013-04-11 10:00:00,57.64,57.8,57.6,57.8,175600.0,44.7143,44.8384,44.6833,44.8384,175600.0
2013-04-11 10:30:00,57.79,58.0,57.78,58.0,260700.0,44.8307,44.9936,44.8229,44.9936,260700.0
2013-04-11 11:00:00,57.99,58.22,57.9,58.19,336100.0,44.9858,45.1643,44.916,45.141,336100.0
2013-04-11 11:30:00,58.2,58.21,58.05,58.06,168400.0,45.1487,45.1565,45.0324,45.0401,168400.0
2013-04-11 12:00:00,58.05,58.1,58.0,58.07,136300.0,45.0324,45.0712,44.9936,45.0479,136300.0
2013-04-11 12:30:00,58.07,58.23,58.07,58.17,130500.0,45.0479,45.172,45.0479,45.1255,130500.0
2013-04-11 13:00:00,58.19,58.26,58.09,58.09,188400.0,45.141,45.1953,45.0634,45.0634,188400.0
2013-04-11 13:30:00,58.08,58.26,57.98,58.0,163900.0,45.0557,45.1953,44.9781,44.9936,163900.0
2013-04-11 14:00:00,58.0,58.03,57.94,57.99,182700.0,44.9936,45.0169,44.9471,44.9858,182700.0
2013-04-11 14:30:00,57.98,58.03,57.92,58.03,180500.0,44.9781,45.0169,44.9315,45.0169,180500.0
2013-04-11 15:00:00,58.03,58.05,57.96,58.02,252600.0,45.0169,45.0324,44.9626,45.0091,252600.0
2013-04-11 15:30:00,58.02,58.05,57.87,57.99,763100.0,45.0091,45.0324,44.8927,44.9858,763100.0
2013-04-12 09:30:00,57.77,58.34,57.69,57.96,493000.0,44.8152,45.2574,44.7531,44.9626,493000.0
2013-04-12 10:00:00,57.95,58.02,57.72,57.74,356600.0,44.9548,45.0091,44.7764,44.7919,356600.0
2013-04-12 10:30:00,57.74,57.74,57.47,57.52,327200.0,44.7919,44.7919,44.5824,44.6212,327200.0
2013-04-12 11:00:00,57.52,57.71,57.49,57.71,242000.0,44.6212,44.7686,44.598,44.7686,242000.0
2013-04-12 11:30:00,57.71,57.73,57.58,57.6,250200.0,44.7686,44.7841,44.6678,44.6833,250200.0
2013-04-12 12:00:00,57.6,57.62,57.52,57.52,186800.0,44.6833,44.6988,44.6212,44.6212,186800.0
2013-04-12 12:30:00,57.52,57.8,57.5,57.78,197800.0,44.6212,44.8384,44.6057,44.8229,197800.0
2013-04-12 13:00:00,57.78,57.92,57.68,57.7,198400.0,44.8229,44.9315,44.7454,44.7609,198400.0
2013-04-12 13:30:00,57.71,57.79,57.66,57.68,148900.0,44.7686,44.8307,44.7298,44.7454,148900.0
2013-04-12 14:00:00,57.68,57.7,57.42,57.42,227700.0,44.7454,44.7609,44.5437,44.5437,227700.0
2013-04-12 14:30:00,57.43,57.5,57.36,57.41,234200.0,44.5514,44.6057,44.4971,44.5359,234200.0
2013-04-12 15:00:00,57.41,57.52,57.37,57.46,324500.0,44.5359,44.6212,44.5049,44.5747,324500.0
2013-04-12 15:30:00,57.46,57.53,57.45,57.52,896100.0,44.5747,44.629,44.5669,44.6212,896100.0
2013-04-15 09:30:00,57.02,57.68,56.88,57.63,513600.0,44.2334,44.7454,44.1248,44.7066,513600.0
2013-04-15 10:00:00,57.62,57.69,57.45,57.65,313100.0,44.6988,44.7531,44.5669,44.7221,313100.0
2013-04-15 10:30:00,57.66,57.75,57.53,57.65,285400.0,44.7298,44.7997,44.629,44.7221,285400.0
2013-04-15 11:00:00,57.65,57.68,57.28,57.28,268900.0,44.7221,44.7454,44.4351,44.4351,268900.0
2013-04-15 11:30:00,57.28,57.51,57.25,57.29,243500.0,44.4351,44.6135,44.4118,44.4428,243500.0
2013-04-15 12:00:00,57.27,57.3,57.11,57.19,208200.0,44.4273,44.4506,44.3032,44.3652,208200.0
2013-04-15 12:30:00,57.2,57.21,56.93,57.08,251800.0,44.373,44.3808,44.1635,44.2799,251800.0
2013-04-15 13:00:00,57.09,57.12,57.0,57.1,194200.0,44.2877,44.3109,44.2178,44.2954,194200.0
2013-04-15 13:30:00,57.1,57.12,56.98,57.03,200600.0,44.2954,44.3109,44.2023,44.2411,200600.0
2013-04-15 14:00:00,57.03,57.1,56.9,56.97,311700.0,44.2411,44.2954,44.1403,44.1946,311700.0
2013-04-15 14:30:00,56.98,57.17,56.87,56.9,232600.0,44.2023,44.3497,44.117,44.1403,232600.0
2013-04-15 15:00:00,56.91,57.01,56.75,56.76,424300.0,44.148,44.2256,44.0239,44.0317,424300.0
2013-04-15 15:30:00,56.77,56.79,56.48,56.48,1180700.0,44.0394,44.0549,43.8145,43.8145,1180700.0
2013-04-16 09:30:00,56.76,57.0,56.54,56.99,416900.0,44.0317,44.2178,43.861,44.2101,416900.0
2013-04-16 10:00:00,56.99,57.21,56.87,57.12,280600.0,44.2101,44.3808,44.117,44.3109,280600.0
2013-04-16 10:30:00,57.11,57.14,56.86,56.97,276300.0,44.3032,44.3265,44.1092,44.1946,276300.0
2013-04-16 11:00:00,56.96,57.0,56.86,56.92,246900.0,44.1868,44.2178,44.1092,44.1558,246900.0
2013-04-16 11:30:00,56.93,57.11,56.89,57.1,189500.0,44.1635,44.3032,44.1325,44.2954,189500.0
2013-04-16 12:00:00,57.09,57.21,57.04,57.12,189400.0,44.2877,44.3808,44.2489,44.3109,189400.0
2013-04-16 12:30:00,57.12,57.33,57.11,57.31,163000.0,44.3109,44.4738,44.3032,44.4583,163000.0
2013-04-16 13:00:00,57.32,57.33,57.23,57.25,129600.0,44.4661,44.4738,44.3963,44.4118,129600.0
2013-04-16 13:30:00,57.25,57.29,57.2,57.23,148300.0,44.4118,44.4428,44.373,44.3963,148300.0
2013-04-16 14:00:00,57.22,57.29,57.12,57.15,180800.0,44.3885,44.4428,44.3109,44.3342,180800.0
2013-04-16 14:30:00,57.15,57.19,57.0,57.01,233600.0,44.3342,44.3652,44.2178,44.2256,233600.0
2013-04-16 15:00:00,57.01,57.18,56.94,57.17,466300.0,44.2256,44.3575,44.1713,44.3497,466300.0
2013-04-16 15:30:00,57.18,57.32,57.11,57.19,755200.0,44.3575,44.4661,44.3032,44.3652,755200.0
2013-04-17 09:30:00,56.98,57.14,56.76,57.09,252600.0,44.2023,44.3265,44.0317,44.2877,252600.0
2013-04-17 10:00:00,57.09,57.18,56.99,57.16,293300.0,44.2877,44.3575,44.2101,44.342,293300.0
2013-04-17 10:30:00,57.16,57.16,56.82,56.85,315200.0,44.342,44.342,44.0782,44.1015,315200.0
2013-04-17 11:00:00,56.85,57.0,56.73,56.93,247700.0,44.1015,44.2178,44.0084,44.1635,247700.0
2013-04-17 11:30:00,56.93,57.08,56.85,56.98,166900.0,44.1635,44.2799,44.1015,44.2023,166900.0
2013-04-17 12:00:00,56.99,57.08,56.87,56.88,156600.0,44.2101,44.2799,44.117,44.1248,156600.0
2013-04-17 12:30:00,56.88,57.09,56.88,57.05,191100.0,44.1248,44.2877,44.1248,44.2566,191100.0
2013-04-17 13:00:00,57.06,57.17,56.98,57.14,167300.0,44.2644,44.3497,44.2023,44.3265,167300.0
2013-04-17 13:30:00,57.13,57.27,57.06,57.1,200600.0,44.3187,44.4273,44.2644,44.2954,200600.0
2013-04-17 14:00:00,57.1,57.43,57.08,57.4,235500.0,44.2954,44.5514,44.2799,44.5281,235500.0
2013-04-17 14:30:00,57.4,57.4,57.06,57.27,228500.0,44.5281,44.5281,44.2644,44.4273,228500.0
2013-04-17 15:00:00,57.27,57.49,57.22,57.38,282800.0,44.4273,44.598,44.3885,44.5126,282800.0
2013-04-17 15:30:00,57.39,57.63,57.34,57.46,954600.0,44.5204,44.7066,44.4816,44.5747,954600.0
2013-04-18 09:30:00,57.48,57.51,56.78,56.82,307400.0,44.5902,44.6135,44.0472,44.0782,307400.0
2013-04-18 10:00:00,56.82,56.89,56.7,56.87,317300.0,44.0782,44.1325,43.9851,44.117,317300.0
2013-04-18 10:30:00,56.87,56.89,56.64,56.77,243600.0,44.117,44.1325,43.9386,44.0394,243600.0
2013-04-18 11:00:00,56.76,56.81,56.64,56.72,193700.0,44.0317,44.0705,43.9386,44.0006,193700.0
2013-04-18 11:30:00,56.73,56.83,56.55,56.61,191200.0,44.0084,44.086,43.8688,43.9153,191200.0
2013-04-18 12:00:00,56.6,56.66,56.51,56.57,136100.0,43.9075,43.9541,43.8377,43.8843,136100.0
2013-04-18 12:30:00,56.56,56.68,56.52,56.64,150000.0,43.8765,43.9696,43.8455,43.9386,150000.0
2013-04-18 13:00:00,56.65,56.75,56.58,56.59,161900.0,43.9463,44.0239,43.892,43.8998,161900.0
2013-04-18 13:30:00,56.59,56.61,56.46,56.48,245700.0,43.8998,43.9153,43.7989,43.8145,245700.0
2013-04-18 14:00:00,56.47,56.51,56.3,56.35,332100.0,43.8067,43.8377,43.6748,43.7136,332100.0
2013-04-18 14:30:00,56.35,56.4,56.17,56.28,299400.0,43.7136,43.7524,43.574,43.6593,299400.0
2013-04-18 15:00:00,56.28,56.32,56.2,56.29,376300.0,43.6593,43.6903,43.5972,43.6671,376300.0
2013-04-18 15:30:00,56.28,56.37,56.24,56.3,696200.0,43.6593,43.7291,43.6283,43.6748,696200.0
2013-04-19 09:30:00,56.56,56.73,56.37,56.51,911200.0,43.8765,44.0084,43.7291,43.8377,911200.0
2013-04-19 10:00:00,56.48,56.85,56.48,56.83,284600.0,43.8145,44.1015,43.8145,44.086,284600.0
2013-04-19 10:30:00,56.83,56.99,56.81,56.86,221100.0,44.086,44.2101,44.0705,44.1092,221100.0
2013-04-19 11:00:00,56.86,57.1,56.86,56.98,139700.0,44.1092,44.2954,44.1092,44.2023,139700.0
2013-04-19 11:30:00,56.98,57.12,56.98,57.02,152900.0,44.2023,44.3109,44.2023,44.2334,152900.0
2013-04-19 12:00:00,57.02,57.05,56.79,56.8,160300.0,44.2334,44.2566,44.0549,44.0627,160300.0
2013-04-19 12:30:00,56.8,56.96,56.78,56.92,98100.0,44.0627,44.1868,44.0472,44.1558,98100.0
2013-04-19 13:00:00,56.93,57.02,56.86,57.02,91200.0,44.1635,44.2334,44.1092,44.2334,91200.0
2013-04-19 13:30:00,57.02,57.05,56.96,57.02,108900.0,44.2334,44.2566,44.1868,44.2334,108900.0
2013-04-19 14:00:00,57.02,57.14,57.0,57.13,161300.0,44.2334,44.3265,44.2178,44.3187,161300.0
2013-04-19 14:30:00,57.12,57.17,57.03,57.07,136700.0,44.3109,44.3497,44.2411,44.2721,136700.0
2013-04-19 15:00:00,57.06,57.23,57.0,57.21,255700.0,44.2644,44.3963,44.2178,44.3808,255700.0
2013-04-19 15:30:00,57.21,57.44,57.16,57.38,1199300.0,44.3808,44.5592,44.342,44.5126,1199300.0
2013-04-22 09:30:00,57.44,57.5,57.15,57.23,229000.0,44.5592,44.6057,44.3342,44.3963,229000.0
2013-04-22 10:00:00,57.24,57.26,57.05,57.13,198100.0,44.404,44.4195,44.2566,44.3187,198100.0
2013-04-22 10:30:00,57.13,57.13,56.99,57.11,126200.0,44.3187,44.3187,44.2101,44.3032,126200.0
2013-04-22 11:00:00,57.1,57.16,57.06,57.12,174800.0,44.2954,44.342,44.2644,44.3109,174800.0
2013-04-22 11:30:00,57.12,57.17,57.0,57.17,167900.0,44.3109,44.3497,44.2178,44.3497,167900.0
2013-04-22 12:00:00,57.16,57.31,57.16,57.28,127200.0,44.342,44.4583,44.342,44.4351,127200.0
2013-04-22 12:30:00,57.28,57.35,57.25,57.29,83000.0,44.4351,44.4894,44.4118,44.4428,83000.0
2013-04-22 13:00:00,57.28,57.33,57.21,57.3,75900.0,44.4351,44.4738,44.3808,44.4506,75900.0
2013-04-22 13:30:00,57.31,57.42,57.29,57.34,72800.0,44.4583,44.5437,44.4428,44.4816,72800.0
2013-04-22 14:00:00,57.34,57.57,57.33,57.52,270200.0,44.4816,44.66,44.4738,44.6212,270200.0
2013-04-22 14:30:00,57.51,57.63,57.41,57.45,282700.0,44.6135,44.7066,44.5359,44.5669,282700.0
2013-04-22 15:00:00,57.45,57.57,57.45,57.53,179400.0,44.5669,44.66,44.5669,44.629,179400.0
2013-04-22 15:30:00,57.53,57.6,57.49,57.58,482100.0,44.629,44.6833,44.598,44.6678,482100.0
2013-04-23 09:30:00,58.0,58.35,57.92,58.24,452500.0,44.9936,45.2651,44.9315,45.1798,452500.0
2013-04-23 10:00:00,58.24,58.39,58.15,58.38,272600.0,45.1798,45.2961,45.11,45.2884,272600.0
2013-04-23 10:30:00,58.39,58.41,58.01,58.04,239700.0,45.2961,45.3117,45.0014,45.0246,239700.0
2013-04-23 11:00:00,58.04,58.15,58.04,58.09,206300.0,45.0246,45.11,45.0246,45.0634,206300.0
2013-04-23 11:30:00,58.09,58.18,58.07,58.13,150500.0,45.0634,45.1332,45.0479,45.0944,150500.0
2013-04-23 12:00:00,58.12,58.18,58.09,58.11,130200.0,45.0867,45.1332,45.0634,45.0789,130200.0
2013-04-23 12:30:00,58.12,58.21,58.11,58.17,133800.0,45.0867,45.1565,45.0789,45.1255,133800.0
2013-04-23 13:00:00,58.17,58.24,57.52,58.14,392600.0,45.1255,45.1798,44.6212,45.1022,392600.0
2013-04-23 13:30:00,58.14,58.25,58.06,58.18,199900.0,45.1022,45.1875,45.0401,45.1332,199900.0
2013-04-23 14:00:00,58.17,58.3,58.1,58.1,245100.0,45.1255,45.2263,45.0712,45.0712,245100.0
2013-04-23 14:30:00,58.11,58.22,58.07,58.16,209500.0,45.0789,45.1643,45.0479,45.1177,209500.0
2013-04-23 15:00:00,58.16,58.25,58.05,58.2,298600.0,45.1177,45.1875,45.0324,45.1487,298600.0
2013-04-23 15:30:00,58.19,58.32,58.12,58.31,597200.0,45.141,45.2418,45.0867,45.2341,597200.0
2013-04-24 09:30:00,57.91,58.33,57.09,57.22,618400.0,44.9238,45.2496,44.2877,44.3885,618400.0
2013-04-24 10:00:00,57.22,57.29,56.61,56.61,825500.0,44.3885,44.4428,43.9153,43.9153,825500.0
2013-04-24 10:30:00,56.63,56.8,56.52,56.65,560500.0,43.9308,44.0627,43.8455,43.9463,560500.0
2013-04-24 11:00:00,56.66,56.77,56.5,56.63,464400.0,43.9541,44.0394,43.83,43.9308,464400.0
2013-04-24 11:30:00,56.65,56.76,56.4,56.41,404000.0,43.9463,44.0317,43.7524,43.7602,404000.0
2013-04-24 12:00:00,56.41,56.74,56.3,56.36,403800.0,43.7602,44.0162,43.6748,43.7214,403800.0
2013-04-24 12:30:00,56.37,56.56,56.29,56.49,355400.0,43.7291,43.8765,43.6671,43.8222,355400.0
2013-04-24 13:00:00,56.49,56.63,56.43,56.45,212500.0,43.8222,43.9308,43.7757,43.7912,212500.0
2013-04-24 13:30:00,56.46,56.58,56.46,56.55,212200.0,43.7989,43.892,43.7989,43.8688,212200.0
2013-04-24 14:00:00,56.54,56.55,56.46,56.46,260700.0,43.861,43.8688,43.7989,43.7989,260700.0
2013-04-24 14:30:00,56.47,56.5,56.36,56.42,312800.0,43.8067,43.83,43.7214,43.7679,312800.0
2013-04-24 15:00:00,56.42,56.43,56.22,56.24,418400.0,43.7679,43.7757,43.6128,43.6283,418400.0
2013-04-24 15:30:00,56.23,56.33,56.02,56.05,1117100.0,43.6205,43.6981,43.4576,43.4809,1117100.0
2013-04-25 09:30:00,56.38,56.41,55.14,55.22,1009200.0,43.7369,43.7602,42.7749,42.837,1009200.0
2013-04-25 10:00:00,55.21,56.12,55.02,56.1,850900.0,42.8293,43.5352,42.6819,43.5197,850900.0
2013-04-25 10:30:00,56.1,56.2,55.91,56.03,410500.0,43.5197,43.5972,43.3723,43.4654,410500.0
2013-04-25 11:00:00,56.03,56.2,56.03,56.08,364800.0,43.4654,43.5972,43.4654,43.5042,364800.0
2013-04-25 11:30:00,56.09,56.17,56.06,56.17,318300.0,43.5119,43.574,43.4886,43.574,318300.0
2013-04-25 12:00:00,56.17,56.25,56.1,56.2,156300.0,43.574,43.636,43.5197,43.5972,156300.0
2013-04-25 12:30:00,56.2,56.33,56.19,56.32,165100.0,43.5972,43.6981,43.5895,43.6903,165100.0
2013-04-25 13:00:00,56.32,56.5,56.28,56.44,258400.0,43.6903,43.83,43.6593,43.7834,258400.0
2013-04-25 13:30:00,56.44,56.46,56.29,56.44,178700.0,43.7834,43.7989,43.6671,43.7834,178700.0
2013-04-25 14:00:00,56.43,56.44,56.19,56.19,227300.0,43.7757,43.7834,43.5895,43.5895,227300.0
2013-04-25 14:30:00,56.19,56.36,56.17,56.29,336300.0,43.5895,43.7214,43.574,43.6671,336300.0
2013-04-25 15:00:00,56.29,56.34,56.22,56.31,413900.0,43.6671,43.7058,43.6128,43.6826,413900.0
2013-04-25 15:30:00,56.31,56.43,56.26,56.42,961200.0,43.6826,43.7757,43.6438,43.7679,961200.0
2013-04-26 09:30:00,56.36,56.75,56.28,56.52,325800.0,43.7214,44.0239,43.6593,43.8455,325800.0
2013-04-26 10:00:00,56.52,56.52,56.31,56.43,294800.0,43.8455,43.8455,43.6826,43.7757,294800.0
2013-04-26 10:30:00,56.42,56.47,56.34,56.44,245100.0,43.7679,43.8067,43.7058,43.7834,245100.0
2013-04-26 11:00:00,56.43,56.57,56.4,56.48,170300.0,43.7757,43.8843,43.7524,43.8145,170300.0
2013-04-26 11:30:00,56.48,56.49,56.37,56.42,153900.0,43.8145,43.8222,43.7291,43.7679,153900.0
2013-04-26 12:00:00,56.41,56.52,56.36,56.47,172800.0,43.7602,43.8455,43.7214,43.8067,172800.0
2013-04-26 12:30:00,56.46,56.54,56.42,56.52,112100.0,43.7989,43.861,43.7679,43.8455,112100.0
2013-04-26 13:00:00,56.51,56.59,56.48,56.52,171900.0,43.8377,43.8998,43.8145,43.8455,171900.0
2013-04-26 13:30:00,56.52,56.52,56.43,56.46,155700.0,43.8455,43.8455,43.7757,43.7989,155700.0
2013-04-26 14:00:00,56.46,56.51,56.43,56.46,190900.0,43.7989,43.8377,43.7757,43.7989,190900.0
2013-04-26 14:30:00,56.46,56.49,56.37,56.46,170500.0,43.7989,43.8222,43.7291,43.7989,170500.0
2013-04-26 15:00:00,56.46,56.58,56.46,56.56,230100.0,43.7989,43.892,43.7989,43.8765,230100.0
2013-04-26 15:30:00,56.57,56.58,56.42,56.46,682100.0,43.8843,43.892,43.7679,43.7989,682100.0
2013-04-29 09:30:00,56.59,56.63,56.04,56.09,370100.0,43.8998,43.9308,43.4731,43.5119,370100.0
2013-04-29 10:00:00,56.08,56.21,56.04,56.2,240300.0,43.5042,43.605,43.4731,43.5972,240300.0
2013-04-29 10:30:00,56.19,56.27,56.11,56.16,309100.0,43.5895,43.6515,43.5274,43.5662,309100.0
2013-04-29 11:00:00,56.17,56.17,55.97,56.03,388500.0,43.574,43.574,43.4188,43.4654,388500.0
2013-04-29 11:30:00,56.03,56.08,55.97,56.03,213100.0,43.4654,43.5042,43.4188,43.4654,213100.0
2013-04-29 12:00:00,56.03,56.13,56.01,56.11,235800.0,43.4654,43.5429,43.4499,43.5274,235800.0
2013-04-29 12:30:00,56.12,56.13,55.9,55.9,305900.0,43.5352,43.5429,43.3645,43.3645,305900.0
2013-04-29 13:00:00,55.91,55.93,55.79,55.83,346600.0,43.3723,43.3878,43.2792,43.3102,346600.0
2013-04-29 13:30:00,55.83,55.99,55.82,55.94,188500.0,43.3102,43.4343,43.3025,43.3955,188500.0
2013-04-29 14:00:00,55.95,56.0,55.83,55.9,209500.0,43.4033,43.4421,43.3102,43.3645,209500.0
2013-04-29 14:30:00,55.9,55.96,55.84,55.9,229700.0,43.3645,43.4111,43.318,43.3645,229700.0
2013-04-29 15:00:00,55.9,55.98,55.84,55.93,370800.0,43.3645,43.4266,43.318,43.3878,370800.0
2013-04-29 15:30:00,55.93,56.05,55.87,56.0,775800.0,43.3878,43.4809,43.3412,43.4421,775800.0
2013-04-30 09:30:00,55.9,55.9,55.52,55.57,460200.0,43.3645,43.3645,43.0697,43.1085,460200.0
2013-04-30 10:00:00,55.59,55.67,55.25,55.25,384600.0,43.124,43.1861,42.8603,42.8603,384600.0
2013-04-30 10:30:00,55.25,55.46,55.16,55.23,393400.0,42.8603,43.0232,42.7905,42.8448,393400.0
2013-04-30 11:00:00,55.22,55.37,55.22,55.31,267400.0,42.837,42.9534,42.837,42.9068,267400.0
2013-04-30 11:30:00,55.31,55.53,55.31,55.47,199800.0,42.9068,43.0775,42.9068,43.0309,199800.0
2013-04-30 12:00:00,55.47,55.5,55.3,55.35,171500.0,43.0309,43.0542,42.8991,42.9379,171500.0
2013-04-30 12:30:00,55.36,55.52,55.36,55.5,143400.0,42.9456,43.0697,42.9456,43.0542,143400.0
2013-04-30 13:00:00,55.5,55.54,55.47,55.53,160000.0,43.0542,43.0852,43.0309,43.0775,160000.0
2013-04-30 13:30:00,55.53,55.59,55.52,55.58,170800.0,43.0775,43.124,43.0697,43.1163,170800.0
2013-04-30 14:00:00,55.58,55.59,55.48,55.48,196000.0,43.1163,43.124,43.0387,43.0387,196000.0
2013-04-30 14:30:00,55.48,55.53,55.43,55.47,181700.0,43.0387,43.0775,42.9999,43.0309,181700.0
2013-04-30 15:00:00,55.47,55.49,55.26,55.34,329600.0,43.0309,43.0465,42.868,42.9301,329600.0
2013-04-30 15:30:00,55.34,55.41,55.22,55.38,805300.0,42.9301,42.9844,42.837,42.9611,805300.0
2013-05-01 09:30:00,55.1,55.13,54.39,54.8,671600.0,42.7439,42.7672,42.1931,42.5112,671600.0
2013-05-01 10:00:00,54.8,54.93,54.64,54.76,432700.0,42.5112,42.612,42.3871,42.4802,432700.0
2013-05-01 10:30:00,54.75,55.02,54.73,54.91,385400.0,42.4724,42.6819,42.4569,42.5965,385400.0
2013-05-01 11:00:00,54.9,54.91,54.7,54.74,352300.0,42.5888,42.5965,42.4336,42.4646,352300.0
2013-05-01 11:30:00,54.74,54.75,54.55,54.67,358500.0,42.4646,42.4724,42.3173,42.4103,358500.0
2013-05-01 12:00:00,54.67,54.68,54.45,54.51,460300.0,42.4103,42.4181,42.2397,42.2862,460300.0
2013-05-01 12:30:00,54.51,54.52,54.26,54.26,345600.0,42.2862,42.294,42.0923,42.0923,345600.0
2013-05-01 13:00:00,54.27,54.34,54.15,54.31,402900.0,42.1,42.1543,42.007,42.1311,402900.0
2013-05-01 13:30:00,54.31,54.47,54.25,54.45,338900.0,42.1311,42.2552,42.0845,42.2397,338900.0
2013-05-01 14:00:00,54.44,54.53,54.34,54.43,250600.0,42.2319,42.3017,42.1543,42.2242,250600.0
2013-05-01 14:30:00,54.43,54.57,54.38,54.55,257400.0,42.2242,42.3328,42.1854,42.3173,257400.0
2013-05-01 15:00:00,54.55,54.58,54.23,54.25,340800.0,42.3173,42.3405,42.069,42.0845,340800.0
2013-05-01 15:30:00,54.25,54.35,54.15,54.24,670700.0,42.0845,42.1621,42.007,42.0768,670700.0
2013-05-02 09:30:00,54.32,54.49,54.15,54.31,429100.0,42.1388,42.2707,42.007,42.1311,429100.0
2013-05-02 10:00:00,54.33,54.46,54.24,54.36,286700.0,42.1466,42.2474,42.0768,42.1699,286700.0
2013-05-02 10:30:00,54.37,54.51,54.36,54.47,266100.0,42.1776,42.2862,42.1699,42.2552,266100.0
2013-05-02 11:00:00,54.47,54.8,54.45,54.65,260000.0,42.2552,42.5112,42.2397,42.3948,260000.0
2013-05-02 11:30:00,54.66,54.76,54.52,54.74,190700.0,42.4026,42.4802,42.294,42.4646,190700.0
2013-05-02 12:00:00,54.74,54.78,54.71,54.77,202400.0,42.4646,42.4957,42.4414,42.4879,202400.0
2013-05-02 12:30:00,54.78,54.79,54.7,54.72,210400.0,42.4957,42.5034,42.4336,42.4491,210400.0
2013-05-02 13:00:00,54.71,54.83,54.71,54.73,239700.0,42.4414,42.5345,42.4414,42.4569,239700.0
2013-05-02 13:30:00,54.74,54.77,54.69,54.74,145600.0,42.4646,42.4879,42.4259,42.4646,145600.0
2013-05-02 14:00:00,54.74,54.77,54.69,54.76,243300.0,42.4646,42.4879,42.4259,42.4802,243300.0
2013-05-02 14:30:00,54.77,54.83,54.72,54.77,199900.0,42.4879,42.5345,42.4491,42.4879,199900.0
2013-05-02 15:00:00,54.77,54.78,54.67,54.69,406700.0,42.4879,42.4957,42.4103,42.4259,406700.0
2013-05-02 15:30:00,54.7,54.72,54.64,54.69,559100.0,42.4336,42.4491,42.3871,42.4259,559100.0
2013-05-03 09:30:00,55.19,55.19,54.58,54.62,317200.0,42.8137,42.8137,42.3405,42.3716,317200.0
2013-05-03 10:00:00,54.63,54.85,54.61,54.8,319600.0,42.3793,42.55,42.3638,42.5112,319600.0
2013-05-03 10:30:00,54.79,54.91,54.77,54.88,195100.0,42.5034,42.5965,42.4879,42.5733,195100.0
2013-05-03 11:00:00,54.89,55.06,54.89,55.01,198300.0,42.581,42.7129,42.581,42.6741,198300.0
2013-05-03 11:30:00,55.02,55.07,54.97,55.02,217300.0,42.6819,42.7206,42.6431,42.6819,217300.0
2013-05-03 12:00:00,55.01,55.05,54.91,55.03,164700.0,42.6741,42.7051,42.5965,42.6896,164700.0
2013-05-03 12:30:00,55.03,55.03,54.89,54.99,120900.0,42.6896,42.6896,42.581,42.6586,120900.0
2013-05-03 13:00:00,55.0,55.05,54.9,54.91,117600.0,42.6663,42.7051,42.5888,42.5965,117600.0
2013-05-03 13:30:00,54.91,54.94,54.86,54.87,107600.0,42.5965,42.6198,42.5577,42.5655,107600.0
2013-05-03 14:00:00,54.88,54.9,54.82,54.84,97900.0,42.5733,42.5888,42.5267,42.5422,97900.0
2013-05-03 14:30:00,54.85,54.92,54.79,54.9,141300.0,42.55,42.6043,42.5034,42.5888,141300.0
2013-05-03 15:00:00,54.9,54.95,54.87,54.94,194200.0,42.5888,42.6276,42.5655,42.6198,194200.0
2013-05-03 15:30:00,54.94,55.04,54.92,54.98,705000.0,42.6198,42.6974,42.6043,42.6508,705000.0
2013-05-06 09:30:00,55.02,55.16,54.59,54.7,449700.0,42.6819,42.7905,42.3483,42.4336,449700.0
2013-05-06 10:00:00,54.7,54.98,54.64,54.97,333600.0,42.4336,42.6508,42.3871,42.6431,333600.0
2013-05-06 10:30:00,54.96,55.07,54.9,54.97,293900.0,42.6353,42.7206,42.5888,42.6431,293900.0
2013-05-06 11:00:00,54.97,54.98,54.81,54.84,171500.0,42.6431,42.6508,42.5189,42.5422,171500.0
2013-05-06 11:30:00,54.85,55.02,54.83,55.02,183200.0,42.55,42.6819,42.5345,42.6819,183200.0
2013-05-06 12:00:00,55.01,55.02,54.93,54.93,127300.0,42.6741,42.6819,42.612,42.612,127300.0
2013-05-06 12:30:00,54.94,54.96,54.76,54.79,343800.0,42.6198,42.6353,42.4802,42.5034,343800.0
2013-05-06 13:00:00,54.78,54.8,54.6,54.62,219600.0,42.4957,42.5112,42.356,42.3716,219600.0
2013-05-06 13:30:00,54.62,54.66,54.54,54.59,269400.0,42.3716,42.4026,42.3095,42.3483,269400.0
2013-05-06 14:00:00,54.59,54.62,54.52,54.52,258200.0,42.3483,42.3716,42.294,42.294,258200.0
2013-05-06 14:30:00,54.53,54.54,54.35,54.35,523100.0,42.3017,42.3095,42.1621,42.1621,523100.0
2013-05-06 15:00:00,54.35,54.4,54.3,54.37,337600.0,42.1621,42.2009,42.1233,42.1776,337600.0
2013-05-06 15:30:00,54.38,54.47,54.35,54.46,615500.0,42.1854,42.2552,42.1621,42.2474,615500.0
2013-05-07 09:30:00,54.52,54.59,54.04,54.38,665000.0,42.294,42.3483,41.9216,42.1854,665000.0
2013-05-07 10:00:00,54.38,54.58,54.27,54.29,414000.0,42.1854,42.3405,42.1,42.1156,414000.0
2013-05-07 10:30:00,54.28,54.39,54.14,54.15,347400.0,42.1078,42.1931,41.9992,42.007,347400.0
2013-05-07 11:00:00,54.14,54.17,54.08,54.13,416500.0,41.9992,42.0225,41.9527,41.9914,416500.0
2013-05-07 11:30:00,54.13,54.23,54.04,54.04,333700.0,41.9914,42.069,41.9216,41.9216,333700.0
2013-05-07 12:00:00,54.05,54.11,54.04,54.07,398200.0,41.9294,41.9759,41.9216,41.9449,398200.0
2013-05-07 12:30:00,54.07,54.25,54.07,54.21,319300.0,41.9449,42.0845,41.9449,42.0535,319300.0
2013-05-07 13:00:00,54.21,54.24,54.1,54.15,298400.0,42.0535,42.0768,41.9682,42.007,298400.0
2013-05-07 13:30:00,54.15,54.25,54.04,54.04,343600.0,42.007,42.0845,41.9216,41.9216,343600.0
2013-05-07 14:00:00,54.04,54.1,53.9,53.97,549500.0,41.9216,41.9682,41.813,41.8673,549500.0
2013-05-07 14:30:00,53.97,54.01,53.85,53.96,405400.0,41.8673,41.8983,41.7742,41.8596,405400.0
2013-05-07 15:00:00,53.96,54.2,53.93,54.11,495500.0,41.8596,42.0457,41.8363,41.9759,495500.0
2013-05-07 15:30:00,54.11,54.25,54.08,54.19,786300.0,41.9759,42.0845,41.9527,42.038,786300.0
2013-05-08 09:30:00,54.23,54.56,54.16,54.48,562300.0,42.069,42.325,42.0147,42.263,562300.0
2013-05-08 10:00:00,54.49,54.7,54.42,54.65,476200.0,42.2707,42.4336,42.2164,42.3948,476200.0
2013-05-08 10:30:00,54.65,54.78,54.61,54.65,646100.0,42.3948,42.4957,42.3638,42.3948,646100.0
2013-05-08 11:00:00,54.64,54.73,54.6,54.72,322600.0,42.3871,42.4569,42.356,42.4491,322600.0
2013-05-08 11:30:00,54.72,54.73,54.42,54.46,329200.0,42.4491,42.4569,42.2164,42.2474,329200.0
2013-05-08 12:00:00,54.46,54.68,54.45,54.54,199900.0,42.2474,42.4181,42.2397,42.3095,199900.0
2013-05-08 12:30:00,54.55,54.55,54.42,54.46,170700.0,42.3173,42.3173,42.2164,42.2474,170700.0
2013-05-08 13:00:00,54.46,54.65,54.46,54.56,166500.0,42.2474,42.3948,42.2474,42.325,166500.0
2013-05-08 13:30:00,54.56,54.58,54.39,54.39,206400.0,42.325,42.3405,42.1931,42.1931,206400.0
2013-05-08 14:00:00,54.38,54.45,54.33,54.37,295000.0,42.1854,42.2397,42.1466,42.1776,295000.0
2013-05-08 14:30:00,54.37,54.4,54.32,54.36,269300.0,42.1776,42.2009,42.1388,42.1699,269300.0
2013-05-08 15:00:00,54.36,54.51,54.31,54.47,374900.0,42.1699,42.2862,42.1311,42.2552,374900.0
2013-05-08 15:30:00,54.47,54.61,54.46,54.52,636500.0,42.2552,42.3638,42.2474,42.294,636500.0
2013-05-09 09:30:00,54.59,54.59,54.35,54.41,259100.0,42.3483,42.3483,42.1621,42.2086,259100.0
2013-05-09 10:00:00,54.42,54.62,54.4,54.62,262300.0,42.2164,42.3716,42.2009,42.3716,262300.0
2013-05-09 10:30:00,54.63,54.81,54.55,54.62,291200.0,42.3793,42.5189,42.3173,42.3716,291200.0
2013-05-09 11:00:00,54.62,54.83,54.58,54.83,296600.0,42.3716,42.5345,42.3405,42.5345,296600.0
2013-05-09 11:30:00,54.83,54.85,54.71,54.74,174400.0,42.5345,42.55,42.4414,42.4646,174400.0
2013-05-09 12:00:00,54.74,54.75,54.69,54.72,142500.0,42.4646,42.4724,42.4259,42.4491,142500.0
2013-05-09 12:30:00,54.72,54.76,54.69,54.76,154600.0,42.4491,42.4802,42.4259,42.4802,154600.0
2013-05-09 13:00:00,54.75,54.94,54.75,54.9,213600.0,42.4724,42.6198,42.4724,42.5888,213600.0
2013-05-09 13:30:00,54.9,54.91,54.77,54.83,277400.0,42.5888,42.5965,42.4879,42.5345,277400.0
2013-05-09 14:00:00,54.83,54.89,54.75,54.79,165400.0,42.5345,42.581,42.4724,42.5034,165400.0
2013-05-09 14:30:00,54.79,54.79,54.54,54.54,257200.0,42.5034,42.5034,42.3095,42.3095,257200.0
2013-05-09 15:00:00,54.55,54.64,54.47,54.59,347000.0,42.3173,42.3871,42.2552,42.3483,347000.0
2013-05-09 15:30:00,54.6,54.63,54.39,54.57,673900.0,42.356,42.3793,42.1931,42.3328,673900.0
2013-05-10 09:30:00,53.89,54.63,53.84,54.56,1202600.0,41.8053,42.3793,41.7665,42.325,1202600.0
2013-05-10 10:00:00,54.56,54.82,54.52,54.65,481900.0,42.325,42.5267,42.294,42.3948,481900.0
2013-05-10 10:30:00,54.65,54.65,54.44,54.45,341500.0,42.3948,42.3948,42.2319,42.2397,341500.0
2013-05-10 11:00:00,54.46,54.71,54.46,54.64,280700.0,42.2474,42.4414,42.2474,42.3871,280700.0
2013-05-10 11:30:00,54.65,54.73,54.35,54.36,339000.0,42.3948,42.4569,42.1621,42.1699,339000.0
2013-05-10 12:00:00,54.35,54.54,54.28,54.48,430900.0,42.1621,42.3095,42.1078,42.263,430900.0
2013-05-10 12:30:00,54.48,54.6,54.47,54.59,200400.0,42.263,42.356,42.2552,42.3483,200400.0
2013-05-10 13:00:00,54.6,54.64,54.57,54.61,270700.0,42.356,42.3871,42.3328,42.3638,270700.0
2013-05-10 13:30:00,54.62,54.65,54.55,54.58,216300.0,42.3716,42.3948,42.3173,42.3405,216300.0
2013-05-10 14:00:00,54.59,54.73,54.58,54.66,249100.0,42.3483,42.4569,42.3405,42.4026,249100.0
2013-05-10 14:30:00,54.66,54.69,54.61,54.66,187900.0,42.4026,42.4259,42.3638,42.4026,187900.0
2013-05-10 15:00:00,54.66,54.72,54.61,54.61,277500.0,42.4026,42.4491,42.3638,42.3638,277500.0
2013-05-10 15:30:00,54.62,54.82,54.61,54.8,773500.0,42.3716,42.5267,42.3638,42.5112,773500.0
2013-05-13 09:30:00,54.72,55.08,54.55,55.07,392700.0,42.4491,42.7284,42.3173,42.7206,392700.0
2013-05-13 10:00:00,55.07,55.32,54.97,55.32,540200.0,42.7206,42.9146,42.6431,42.9146,540200.0
2013-05-13 10:30:00,55.31,55.6,55.28,55.6,568500.0,42.9068,43.1318,42.8836,43.1318,568500.0
2013-05-13 11:00:00,55.6,55.87,55.59,55.87,694800.0,43.1318,43.3412,43.124,43.3412,694800.0
2013-05-13 11:30:00,55.86,55.99,55.84,55.86,647100.0,43.3335,43.4343,43.318,43.3335,647100.0
2013-05-13 12:00:00,55.86,56.07,55.82,55.97,399600.0,43.3335,43.4964,43.3025,43.4188,399600.0
2013-05-13 12:30:00,55.96,56.06,55.88,56.06,347600.0,43.4111,43.4886,43.349,43.4886,347600.0
2013-05-13 13:00:00,56.05,56.1,55.99,56.05,233500.0,43.4809,43.5197,43.4343,43.4809,233500.0
2013-05-13 13:30:00,56.04,56.05,55.9,55.94,282900.0,43.4731,43.4809,43.3645,43.3955,282900.0
2013-05-13 14:00:00,55.94,55.98,55.85,55.96,303000.0,43.3955,43.4266,43.3257,43.4111,303000.0
2013-05-13 14:30:00,55.97,56.12,55.95,56.12,334200.0,43.4188,43.5352,43.4033,43.5352,334200.0
2013-05-13 15:00:00,56.12,56.22,56.04,56.22,512700.0,43.5352,43.6128,43.4731,43.6128,512700.0
2013-05-13 15:30:00,56.21,56.31,56.12,56.28,1734400.0,43.605,43.6826,43.5352,43.6593,1734400.0
2013-05-14 09:30:00,55.8,56.05,55.73,55.81,616100.0,43.6666,43.8622,43.6118,43.6744,616100.0
2013-05-14 10:00:00,55.8,55.93,55.71,55.92,462800.0,43.6666,43.7683,43.5962,43.7605,462800.0
2013-05-14 10:30:00,55.93,56.18,55.9,56.08,305300.0,43.7683,43.964,43.7448,43.8857,305300.0
2013-05-14 11:00:00,56.08,56.12,56.02,56.05,232600.0,43.8857,43.917,43.8387,43.8622,232600.0
2013-05-14 11:30:00,56.05,56.07,55.93,55.95,210100.0,43.8622,43.8779,43.7683,43.784,210100.0
2013-05-14 12:00:00,55.95,56.01,55.84,55.84,162500.0,43.784,43.8309,43.6979,43.6979,162500.0
2013-05-14 12:30:00,55.85,55.98,55.79,55.81,145500.0,43.7057,43.8074,43.6588,43.6744,145500.0
2013-05-14 13:00:00,55.8,55.92,55.79,55.85,164400.0,43.6666,43.7605,43.6588,43.7057,164400.0
2013-05-14 13:30:00,55.84,55.9,55.77,55.81,198200.0,43.6979,43.7448,43.6431,43.6744,198200.0
2013-05-14 14:00:00,55.81,55.93,55.78,55.92,202700.0,43.6744,43.7683,43.6509,43.7605,202700.0
2013-05-14 14:30:00,55.92,55.99,55.82,55.83,181400.0,43.7605,43.8153,43.6822,43.6901,181400.0
2013-05-14 15:00:00,55.83,55.98,55.83,55.93,243700.0,43.6901,43.8074,43.6901,43.7683,243700.0
2013-05-14 15:30:00,55.93,56.03,55.85,55.88,860300.0,43.7683,43.8466,43.7057,43.7292,860300.0
2013-05-15 09:30:00,55.92,56.48,55.92,56.36,446500.0,43.7605,44.1987,43.7605,44.1048,446500.0
2013-05-15 10:00:00,56.36,56.69,56.34,56.51,458100.0,44.1048,44.3631,44.0892,44.2222,458100.0
2013-05-15 10:30:00,56.5,56.67,56.5,56.62,480300.0,44.2144,44.3474,44.2144,44.3083,480300.0
2013-05-15 11:00:00,56.6,56.78,56.53,56.59,345300.0,44.2926,44.4335,44.2379,44.2848,345300.0
2013-05-15 11:30:00,56.59,56.71,56.5,56.63,296200.0,44.2848,44.3787,44.2144,44.3161,296200.0
2013-05-15 12:00:00,56.64,56.96,56.59,56.92,396300.0,44.3239,44.5744,44.2848,44.543,396300.0
2013-05-15 12:30:00,56.94,57.1,56.89,57.01,372300.0,44.5587,44.6839,44.5196,44.6135,372300.0
2013-05-15 13:00:00,57.01,57.04,56.88,56.91,291400.0,44.6135,44.637,44.5117,44.5352,291400.0
2013-05-15 13:30:00,56.91,56.94,56.73,56.74,329600.0,44.5352,44.5587,44.3944,44.4022,329600.0
2013-05-15 14:00:00,56.74,56.75,56.52,56.55,366400.0,44.4022,44.41,44.23,44.2535,366400.0
2013-05-15 14:30:00,56.56,56.6,56.43,56.52,235300.0,44.2613,44.2926,44.1596,44.23,235300.0
2013-05-15 15:00:00,56.52,56.71,56.45,56.63,211600.0,44.23,44.3787,44.1752,44.3161,211600.0
2013-05-15 15:30:00,56.64,56.73,56.61,56.69,659700.0,44.3239,44.3944,44.3005,44.3631,659700.0
2013-05-16 09:30:00,56.56,56.56,56.14,56.16,328500.0,44.2613,44.2613,43.9327,43.9483,328500.0
2013-05-16 10:00:00,56.15,56.16,55.91,55.95,443800.0,43.9405,43.9483,43.7527,43.784,443800.0
2013-05-16 10:30:00,55.95,56.04,55.86,55.89,300100.0,43.784,43.8544,43.7135,43.737,300100.0
2013-05-16 11:00:00,55.9,56.03,55.88,55.95,228500.0,43.7448,43.8466,43.7292,43.784,228500.0
2013-05-16 11:30:00,55.94,56.15,55.94,56.12,224500.0,43.7761,43.9405,43.7761,43.917,224500.0
2013-05-16 12:00:00,56.11,56.19,56.05,56.16,194900.0,43.9092,43.9718,43.8622,43.9483,194900.0
2013-05-16 12:30:00,56.15,56.24,56.14,56.23,115400.0,43.9405,44.0109,43.9327,44.0031,115400.0
2013-05-16 13:00:00,56.22,56.31,56.16,56.31,147400.0,43.9953,44.0657,43.9483,44.0657,147400.0
2013-05-16 13:30:00,56.32,56.46,56.28,56.39,162300.0,44.0735,44.1831,44.0422,44.1283,162300.0
2013-05-16 14:00:00,56.39,56.42,56.23,56.26,202300.0,44.1283,44.1518,44.0031,44.0266,202300.0
2013-05-16 14:30:00,56.26,56.29,56.04,56.07,189900.0,44.0266,44.05,43.8544,43.8779,189900.0
2013-05-16 15:00:00,56.08,56.13,55.86,55.95,346500.0,43.8857,43.9248,43.7135,43.784,346500.0
2013-05-16 15:30:00,55.94,55.98,55.82,55.94,630000.0,43.7761,43.8074,43.6822,43.7761,630000.0
2013-05-17 09:30:00,55.96,56.23,55.65,55.89,623300.0,43.7918,44.0031,43.5492,43.737,623300.0
2013-05-17 10:00:00,55.88,55.89,55.73,55.84,178400.0,43.7292,43.737,43.6118,43.6979,178400.0
2013-05-17 10:30:00,55.84,55.88,55.48,55.48,244000.0,43.6979,43.7292,43.4162,43.4162,244000.0
2013-05-17 11:00:00,55.48,55.59,55.36,55.4,375700.0,43.4162,43.5022,43.3223,43.3536,375700.0
2013-05-17 11:30:00,55.4,55.53,55.35,55.52,266100.0,43.3536,43.4553,43.3144,43.4475,266100.0
2013-05-17 12:00:00,55.52,55.6,55.48,55.51,157300.0,43.4475,43.5101,43.4162,43.4396,157300.0
2013-05-17 12:30:00,55.52,55.59,55.47,55.49,135700.0,43.4475,43.5022,43.4083,43.424,135700.0
2013-05-17 13:00:00,55.49,55.58,55.49,55.53,142000.0,43.424,43.4944,43.424,43.4553,142000.0
2013-05-17 13:30:00,55.53,55.64,55.52,55.6,107300.0,43.4553,43.5414,43.4475,43.5101,107300.0
2013-05-17 14:00:00,55.6,55.75,55.58,55.72,124500.0,43.5101,43.6275,43.4944,43.604,124500.0
2013-05-17 14:30:00,55.73,55.9,55.69,55.89,173900.0,43.6118,43.7448,43.5805,43.737,173900.0
2013-05-17 15:00:00,55.89,56.03,55.87,55.97,258700.0,43.737,43.8466,43.7214,43.7996,258700.0
2013-05-17 15:30:00,55.96,56.05,55.88,55.9,514400.0,43.7918,43.8622,43.7292,43.7448,514400.0
2013-05-20 09:30:00,55.9,55.92,55.68,55.81,252900.0,43.7448,43.7605,43.5727,43.6744,252900.0
2013-05-20 10:00:00,55.81,55.94,55.76,55.88,151100.0,43.6744,43.7761,43.6353,43.7292,151100.0
2013-05-20 10:30:00,55.88,55.94,55.71,55.76,199400.0,43.7292,43.7761,43.5962,43.6353,199400.0
2013-05-20 11:00:00,55.77,55.81,55.64,55.68,175800.0,43.6431,43.6744,43.5414,43.5727,175800.0
2013-05-20 11:30:00,55.68,55.78,55.64,55.7,129600.0,43.5727,43.6509,43.5414,43.5883,129600.0
2013-05-20 12:00:00,55.69,55.76,55.57,55.67,191400.0,43.5805,43.6353,43.4866,43.5649,191400.0
2013-05-20 12:30:00,55.66,55.67,55.48,55.5,198000.0,43.557,43.5649,43.4162,43.4318,198000.0
2013-05-20 13:00:00,55.5,55.51,55.35,55.41,221900.0,43.4318,43.4396,43.3144,43.3614,221900.0
2013-05-20 13:30:00,55.41,55.43,55.16,55.18,367300.0,43.3614,43.377,43.1658,43.1814,367300.0
2013-05-20 14:00:00,55.18,55.21,55.05,55.12,302900.0,43.1814,43.2049,43.0797,43.1344,302900.0
2013-05-20 14:30:00,55.13,55.21,55.05,55.06,246100.0,43.1423,43.2049,43.0797,43.0875,246100.0
2013-05-20 15:00:00,55.07,55.11,54.9,55.01,491500.0,43.0953,43.1266,42.9623,43.0484,491500.0
2013-05-20 15:30:00,55.01,55.03,54.88,55.01,972000.0,43.0484,43.064,42.9466,43.0484,972000.0
2013-05-21 09:30:00,55.07,55.43,55.04,55.09,363100.0,43.0953,43.377,43.0718,43.111,363100.0
2013-05-21 10:00:00,55.09,55.14,54.67,54.84,342900.0,43.111,43.1501,42.7823,42.9153,342900.0
2013-05-21 10:30:00,54.84,54.89,54.68,54.73,240400.0,42.9153,42.9545,42.7901,42.8293,240400.0
2013-05-21 11:00:00,54.71,54.82,54.66,54.82,345600.0,42.8136,42.8997,42.7745,42.8997,345600.0
2013-05-21 11:30:00,54.82,54.95,54.78,54.9,198100.0,42.8997,43.0014,42.8684,42.9623,198100.0
2013-05-21 12:00:00,54.9,55.01,54.89,54.95,148300.0,42.9623,43.0484,42.9545,43.0014,148300.0
2013-05-21 12:30:00,54.94,54.96,54.86,54.93,124800.0,42.9936,43.0092,42.931,42.9858,124800.0
2013-05-21 13:00:00,54.94,55.08,54.93,55.05,171100.0,42.9936,43.1031,42.9858,43.0797,171100.0
2013-05-21 13:30:00,55.05,55.09,55.0,55.08,150300.0,43.0797,43.111,43.0405,43.1031,150300.0
2013-05-21 14:00:00,55.08,55.21,55.0,55.08,279600.0,43.1031,43.2049,43.0405,43.1031,279600.0
2013-05-21 14:30:00,55.07,55.27,55.03,55.25,300500.0,43.0953,43.2518,43.064,43.2362,300500.0
2013-05-21 15:00:00,55.25,55.25,55.1,55.11,238100.0,43.2362,43.2362,43.1188,43.1266,238100.0
2013-05-21 15:30:00,55.11,55.18,55.07,55.13,590300.0,43.1266,43.1814,43.0953,43.1423,590300.0
2013-05-22 09:30:00,55.26,55.79,55.26,55.62,542400.0,43.244,43.6588,43.244,43.5257,542400.0
2013-05-22 10:00:00,55.64,56.06,55.57,55.99,464500.0,43.5414,43.8701,43.4866,43.8153,464500.0
2013-05-22 10:30:00,56.0,56.04,55.34,55.37,315000.0,43.8231,43.8544,43.3066,43.3301,315000.0
2013-05-22 11:00:00,55.35,55.54,55.32,55.52,344300.0,43.3144,43.4631,43.291,43.4475,344300.0
2013-05-22 11:30:00,55.52,55.7,55.45,55.56,236200.0,43.4475,43.5883,43.3927,43.4788,236200.0
2013-05-22 12:00:00,55.57,55.61,55.45,55.5,161300.0,43.4866,43.5179,43.3927,43.4318,161300.0
2013-05-22 12:30:00,55.51,55.54,55.46,55.52,266300.0,43.4396,43.4631,43.4005,43.4475,266300.0
2013-05-22 13:00:00,55.53,55.54,55.2,55.23,150800.0,43.4553,43.4631,43.1971,43.2205,150800.0
2013-05-22 13:30:00,55.21,55.22,55.03,55.15,192800.0,43.2049,43.2127,43.064,43.1579,192800.0
2013-05-22 14:00:00,55.14,55.24,54.86,54.99,310100.0,43.1501,43.2284,42.931,43.0327,310100.0
2013-05-22 14:30:00,55.0,55.11,54.84,54.96,246500.0,43.0405,43.1266,42.9153,43.0092,246500.0
2013-05-22 15:00:00,54.96,54.96,54.7,54.7,289200.0,43.0092,43.0092,42.8058,42.8058,289200.0
2013-05-22 15:30:00,54.7,54.92,54.66,54.91,510600.0,42.8058,42.9779,42.7745,42.9701,510600.0
2013-05-23 09:30:00,54.67,55.3,54.63,54.99,586300.0,42.7823,43.2753,42.751,43.0327,586300.0
2013-05-23 10:00:00,54.99,55.1,54.88,54.98,351700.0,43.0327,43.1188,42.9466,43.0249,351700.0
2013-05-23 10:30:00,54.99,55.02,54.68,54.69,224500.0,43.0327,43.0562,42.7901,42.7979,224500.0
2013-05-23 11:00:00,54.7,54.99,54.7,54.74,231600.0,42.8058,43.0327,42.8058,42.8371,231600.0
2013-05-23 11:30:00,54.75,54.85,54.69,54.73,232000.0,42.8449,42.9232,42.7979,42.8293,232000.0
2013-05-23 12:00:00,54.74,54.86,54.7,54.74,162300.0,42.8371,42.931,42.8058,42.8371,162300.0
2013-05-23 12:30:00,54.73,54.8,54.66,54.73,144100.0,42.8293,42.884,42.7745,42.8293,144100.0
2013-05-23 13:00:00,54.74,54.77,54.55,54.57,141400.0,42.8371,42.8606,42.6884,42.704,141400.0
2013-05-23 13:30:00,54.58,54.75,54.51,54.74,170600.0,42.7119,42.8449,42.6571,42.8371,170600.0
2013-05-23 14:00:00,54.71,54.83,54.66,54.77,190600.0,42.8136,42.9075,42.7745,42.8606,190600.0
2013-05-23 14:30:00,54.76,54.9,54.64,54.84,155700.0,42.8527,42.9623,42.7588,42.9153,155700.0
2013-05-23 15:00:00,54.84,54.94,54.71,54.84,220800.0,42.9153,42.9936,42.8136,42.9153,220800.0
2013-05-23 15:30:00,54.84,54.88,54.69,54.74,588600.0,42.9153,42.9466,42.7979,42.8371,588600.0
2013-05-24 09:30:00,54.5,54.5,54.04,54.06,496600.0,42.6493,42.6493,42.2893,42.3049,496600.0
2013-05-24 10:00:00,54.06,54.18,53.95,54.07,492800.0,42.3049,42.3988,42.2189,42.3128,492800.0
2013-05-24 10:30:00,54.08,54.16,53.91,54.15,432700.0,42.3206,42.3832,42.1876,42.3754,432700.0
2013-05-24 11:00:00,54.16,54.46,54.13,54.3,258400.0,42.3832,42.618,42.3597,42.4928,258400.0
2013-05-24 11:30:00,54.29,54.4,54.25,54.31,129200.0,42.4849,42.571,42.4536,42.5006,129200.0
2013-05-24 12:00:00,54.32,54.44,54.17,54.23,159500.0,42.5084,42.6023,42.391,42.438,159500.0
2013-05-24 12:30:00,54.22,54.28,54.08,54.13,156800.0,42.4301,42.4771,42.3206,42.3597,156800.0
2013-05-24 13:00:00,54.13,54.26,54.13,54.25,168000.0,42.3597,42.4615,42.3597,42.4536,168000.0
2013-05-24 13:30:00,54.25,54.29,54.19,54.23,165700.0,42.4536,42.4849,42.4067,42.438,165700.0
2013-05-24 14:00:00,54.23,54.31,54.16,54.22,198400.0,42.438,42.5006,42.3832,42.4301,198400.0
2013-05-24 14:30:00,54.22,54.27,54.07,54.12,329000.0,42.4301,42.4693,42.3128,42.3519,329000.0
2013-05-24 15:00:00,54.13,54.14,54.01,54.03,494600.0,42.3597,42.3675,42.2658,42.2815,494600.0
2013-05-24 15:30:00,54.03,54.13,53.89,54.13,995500.0,42.2815,42.3597,42.1719,42.3597,995500.0
2013-05-28 09:30:00,54.71,55.19,54.71,55.07,651000.0,42.8136,43.1892,42.8136,43.0953,651000.0
2013-05-28 10:00:00,55.07,55.09,54.9,54.97,421600.0,43.0953,43.111,42.9623,43.0171,421600.0
2013-05-28 10:30:00,54.97,55.08,54.86,54.9,348900.0,43.0171,43.1031,42.931,42.9623,348900.0
2013-05-28 11:00:00,54.91,54.93,54.75,54.8,221600.0,42.9701,42.9858,42.8449,42.884,221600.0
2013-05-28 11:30:00,54.8,54.81,54.59,54.63,230500.0,42.884,42.8919,42.7197,42.751,230500.0
2013-05-28 12:00:00,54.63,54.67,54.53,54.66,140700.0,42.751,42.7823,42.6727,42.7745,140700.0
2013-05-28 12:30:00,54.66,54.74,54.61,54.73,214100.0,42.7745,42.8371,42.7353,42.8293,214100.0
2013-05-28 13:00:00,54.72,54.79,54.56,54.57,111200.0,42.8214,42.8762,42.6962,42.704,111200.0
2013-05-28 13:30:00,54.57,54.57,54.38,54.45,191400.0,42.704,42.704,42.5554,42.6101,191400.0
2013-05-28 14:00:00,54.44,54.49,54.35,54.44,160900.0,42.6023,42.6414,42.5319,42.6023,160900.0
2013-05-28 14:30:00,54.44,54.56,54.32,54.49,135600.0,42.6023,42.6962,42.5084,42.6414,135600.0
2013-05-28 15:00:00,54.48,54.6,54.45,54.55,255100.0,42.6336,42.7275,42.6101,42.6884,255100.0
2013-05-28 15:30:00,54.55,54.75,54.54,54.54,629800.0,42.6884,42.8449,42.6806,42.6806,629800.0
2013-05-29 09:30:00,54.24,54.36,54.0,54.0,357900.0,42.4458,42.5397,42.258,42.258,357900.0
2013-05-29 10:00:00,54.0,54.12,53.62,53.66,352200.0,42.258,42.3519,41.9606,41.9919,352200.0
2013-05-29 10:30:00,53.65,53.79,53.44,53.47,478700.0,41.9841,42.0936,41.8198,41.8432,478700.0
2013-05-29 11:00:00,53.48,53.78,53.45,53.65,343200.0,41.8511,42.0858,41.8276,41.9841,343200.0
2013-05-29 11:30:00,53.65,53.94,53.63,53.91,269700.0,41.9841,42.211,41.9684,42.1876,269700.0
2013-05-29 12:00:00,53.9,53.93,53.69,53.7,190900.0,42.1797,42.2032,42.0154,42.0232,190900.0
2013-05-29 12:30:00,53.7,53.76,53.53,53.53,148200.0,42.0232,42.0702,41.8902,41.8902,148200.0
2013-05-29 13:00:00,53.53,53.78,53.52,53.78,172000.0,41.8902,42.0858,41.8824,42.0858,172000.0
2013-05-29 13:30:00,53.78,53.85,53.64,53.82,213600.0,42.0858,42.1406,41.9763,42.1171,213600.0
2013-05-29 14:00:00,53.81,53.92,53.78,53.84,155900.0,42.1093,42.1954,42.0858,42.1328,155900.0
2013-05-29 14:30:00,53.83,53.98,53.79,53.81,221200.0,42.125,42.2423,42.0936,42.1093,221200.0
2013-05-29 15:00:00,53.82,53.98,53.75,53.9,239600.0,42.1171,42.2423,42.0623,42.1797,239600.0
2013-05-29 15:30:00,53.9,53.91,53.68,53.76,566500.0,42.1797,42.1876,42.0076,42.0702,566500.0
2013-05-30 09:30:00,53.93,54.11,53.79,54.1,361000.0,42.2032,42.3441,42.0936,42.3362,361000.0
2013-05-30 10:00:00,54.09,54.21,53.95,54.16,376200.0,42.3284,42.4223,42.2189,42.3832,376200.0
2013-05-30 10:30:00,54.16,54.33,54.09,54.17,237500.0,42.3832,42.5162,42.3284,42.391,237500.0
2013-05-30 11:00:00,54.17,54.35,54.14,54.35,257600.0,42.391,42.5319,42.3675,42.5319,257600.0
2013-05-30 11:30:00,54.34,54.56,54.34,54.52,382600.0,42.5241,42.6962,42.5241,42.6649,382600.0
2013-05-30 12:00:00,54.51,54.62,54.28,54.29,213000.0,42.6571,42.7432,42.4771,42.4849,213000.0
2013-05-30 12:30:00,54.29,54.29,54.09,54.12,257000.0,42.4849,42.4849,42.3284,42.3519,257000.0
2013-05-30 13:00:00,54.13,54.28,54.05,54.28,232800.0,42.3597,42.4771,42.2971,42.4771,232800.0
2013-05-30 13:30:00,54.28,54.3,54.11,54.19,216100.0,42.4771,42.4928,42.3441,42.4067,216100.0
2013-05-30 14:00:00,54.2,54.3,54.15,54.3,232400.0,42.4145,42.4928,42.3754,42.4928,232400.0
2013-05-30 14:30:00,54.3,54.3,54.13,54.25,192700.0,42.4928,42.4928,42.3597,42.4536,192700.0
2013-05-30 15:00:00,54.25,54.27,54.13,54.14,272800.0,42.4536,42.4693,42.3597,42.3675,272800.0
2013-05-30 15:30:00,54.13,54.2,54.03,54.07,691400.0,42.3597,42.4145,42.2815,42.3128,691400.0
2013-05-31 09:30:00,53.95,54.06,53.8,53.8,243400.0,42.2189,42.3049,42.1015,42.1015,243400.0
2013-05-31 10:00:00,53.84,53.9,53.54,53.66,297700.0,42.1328,42.1797,41.898,41.9919,297700.0
2013-05-31 10:30:00,53.66,53.88,53.65,53.72,137500.0,41.9919,42.1641,41.9841,42.0389,137500.0
2013-05-31 11:00:00,53.72,54.0,53.7,53.86,202300.0,42.0389,42.258,42.0232,42.1484,202300.0
2013-05-31 11:30:00,53.86,53.89,53.7,53.75,129700.0,42.1484,42.1719,42.0232,42.0623,129700.0
2013-05-31 12:00:00,53.74,53.83,53.66,53.82,186900.0,42.0545,42.125,41.9919,42.1171,186900.0
2013-05-31 12:30:00,53.82,53.82,53.72,53.75,81600.0,42.1171,42.1171,42.0389,42.0623,81600.0
2013-05-31 13:00:00,53.74,53.88,53.73,53.83,97800.0,42.0545,42.1641,42.0467,42.125,97800.0
2013-05-31 13:30:00,53.84,53.84,53.72,53.76,80100.0,42.1328,42.1328,42.0389,42.0702,80100.0
2013-05-31 14:00:00,53.78,53.8,53.64,53.71,155300.0,42.0858,42.1015,41.9763,42.031,155300.0
2013-05-31 14:30:00,53.7,53.71,53.46,53.47,245300.0,42.0232,42.031,41.8354,41.8432,245300.0
2013-05-31 15:00:00,53.47,53.6,53.44,53.46,301300.0,41.8432,41.945,41.8198,41.8354,301300.0
2013-05-31 15:30:00,53.46,53.52,53.16,53.16,1001200.0,41.8354,41.8824,41.6006,41.6006,1001200.0
2013-06-03 09:30:00,53.07,53.21,52.52,52.61,492200.0,41.5302,41.6398,41.0998,41.1702,492200.0
2013-06-03 10:00:00,52.6,53.15,52.52,53.02,401900.0,41.1624,41.5928,41.0998,41.4911,401900.0
2013-06-03 10:30:00,53.02,53.15,52.76,53.05,238000.0,41.4911,41.5928,41.2876,41.5146,238000.0
2013-06-03 11:00:00,53.06,53.25,52.97,53.03,234900.0,41.5224,41.6711,41.452,41.4989,234900.0
2013-06-03 11:30:00,53.02,53.13,52.86,52.94,288500.0,41.4911,41.5772,41.3659,41.4285,288500.0
2013-06-03 12:00:00,52.94,53.14,52.91,52.97,236500.0,41.4285,41.585,41.405,41.452,236500.0
2013-06-03 12:30:00,52.98,53.11,52.88,53.02,171500.0,41.4598,41.5615,41.3815,41.4911,171500.0
2013-06-03 13:00:00,53.03,53.09,52.89,52.93,116500.0,41.4989,41.5459,41.3893,41.4207,116500.0
2013-06-03 13:30:00,52.93,53.05,52.86,53.0,138400.0,41.4207,41.5146,41.3659,41.4754,138400.0
2013-06-03 14:00:00,53.0,53.08,52.94,52.99,182700.0,41.4754,41.538,41.4285,41.4676,182700.0
2013-06-03 14:30:00,52.99,53.15,52.96,53.05,180300.0,41.4676,41.5928,41.4441,41.5146,180300.0
2013-06-03 15:00:00,53.06,53.09,52.85,52.96,308100.0,41.5224,41.5459,41.358,41.4441,308100.0
2013-06-03 15:30:00,52.95,53.18,52.92,53.15,702400.0,41.4363,41.6163,41.4128,41.5928,702400.0
2013-06-04 09:30:00,53.14,53.42,52.99,53.27,285300.0,41.585,41.8041,41.4676,41.6867,285300.0
2013-06-04 10:00:00,53.27,53.29,52.92,52.98,295400.0,41.6867,41.7024,41.4128,41.4598,295400.0
2013-06-04 10:30:00,52.98,53.02,52.82,52.88,249600.0,41.4598,41.4911,41.3346,41.3815,249600.0
2013-06-04 11:00:00,52.88,52.98,52.81,52.91,230300.0,41.3815,41.4598,41.3267,41.405,230300.0
2013-06-04 11:30:00,52.91,52.91,52.78,52.81,267600.0,41.405,41.405,41.3033,41.3267,267600.0
2013-06-04 12:00:00,52.8,52.82,52.53,52.53,245300.0,41.3189,41.3346,41.1076,41.1076,245300.0
2013-06-04 12:30:00,52.53,52.7,52.53,52.67,142400.0,41.1076,41.2407,41.1076,41.2172,142400.0
2013-06-04 13:00:00,52.67,52.83,52.52,52.58,141300.0,41.2172,41.3424,41.0998,41.1468,141300.0
2013-06-04 13:30:00,52.58,52.58,52.27,52.33,315900.0,41.1468,41.1468,40.9042,40.9511,315900.0
2013-06-04 14:00:00,52.34,52.44,52.22,52.39,280700.0,40.9589,41.0372,40.865,40.9981,280700.0
2013-06-04 14:30:00,52.4,52.48,52.36,52.43,190500.0,41.0059,41.0685,40.9746,41.0294,190500.0
2013-06-04 15:00:00,52.42,52.55,52.38,52.44,279900.0,41.0215,41.1233,40.9902,41.0372,279900.0
2013-06-04 15:30:00,52.44,52.7,52.44,52.52,538400.0,41.0372,41.2407,41.0372,41.0998,538400.0
2013-06-05 09:30:00,52.26,52.8,52.26,52.74,255900.0,40.8963,41.3189,40.8963,41.272,255900.0
2013-06-05 10:00:00,52.75,52.87,52.53,52.59,307200.0,41.2798,41.3737,41.1076,41.1546,307200.0
2013-06-05 10:30:00,52.59,52.72,52.45,52.51,195000.0,41.1546,41.2563,41.045,41.092,195000.0
2013-06-05 11:00:00,52.5,52.53,52.32,52.44,287500.0,41.0842,41.1076,40.9433,41.0372,287500.0
2013-06-05 11:30:00,52.42,52.53,52.19,52.25,177100.0,41.0215,41.1076,40.8416,40.8885,177100.0
2013-06-05 12:00:00,52.25,52.29,52.1,52.12,267200.0,40.8885,40.9198,40.7711,40.7868,267200.0
2013-06-05 12:30:00,52.12,52.16,52.02,52.04,150800.0,40.7868,40.8181,40.7085,40.7242,150800.0
2013-06-05 13:00:00,52.04,52.22,51.94,52.17,229900.0,40.7242,40.865,40.6459,40.8259,229900.0
2013-06-05 13:30:00,52.17,52.25,52.01,52.07,185400.0,40.8259,40.8885,40.7007,40.7477,185400.0
2013-06-05 14:00:00,52.08,52.11,51.8,51.83,375300.0,40.7555,40.779,40.5364,40.5598,375300.0
2013-06-05 14:30:00,51.84,52.05,51.76,51.99,334300.0,40.5677,40.732,40.5051,40.6851,334300.0
2013-06-05 15:00:00,51.98,52.05,51.83,52.01,454000.0,40.6772,40.732,40.5598,40.7007,454000.0
2013-06-05 15:30:00,52.02,52.09,51.77,51.82,942900.0,40.7085,40.7633,40.5129,40.552,942900.0
2013-06-06 09:30:00,51.89,52.43,51.66,51.78,521900.0,40.6068,41.0294,40.4268,40.5207,521900.0
2013-06-06 10:00:00,51.78,52.01,51.6,51.64,311500.0,40.5207,40.7007,40.3799,40.4112,311500.0
2013-06-06 10:30:00,51.64,51.7,51.49,51.68,412800.0,40.4112,40.4581,40.2938,40.4425,412800.0
2013-06-06 11:00:00,51.68,51.93,51.59,51.65,296400.0,40.4425,40.6381,40.372,40.419,296400.0
2013-06-06 11:30:00,51.65,51.82,51.54,51.59,205800.0,40.419,40.552,40.3329,40.372,205800.0
2013-06-06 12:00:00,51.58,51.62,51.39,51.48,253700.0,40.3642,40.3955,40.2155,40.2859,253700.0
2013-06-06 12:30:00,51.49,51.58,51.34,51.44,232600.0,40.2938,40.3642,40.1764,40.2546,232600.0
2013-06-06 13:00:00,51.45,51.83,51.45,51.66,195100.0,40.2625,40.5598,40.2625,40.4268,195100.0
2013-06-06 13:30:00,51.66,51.87,51.61,51.86,306300.0,40.4268,40.5911,40.3877,40.5833,306300.0
2013-06-06 14:00:00,51.86,51.94,51.7,51.93,214900.0,40.5833,40.6459,40.4581,40.6381,214900.0
2013-06-06 14:30:00,51.93,52.03,51.83,51.95,283100.0,40.6381,40.7164,40.5598,40.6537,283100.0
2013-06-06 15:00:00,51.95,51.97,51.79,51.93,275100.0,40.6537,40.6694,40.5285,40.6381,275100.0
2013-06-06 15:30:00,51.94,52.1,51.93,52.1,652000.0,40.6459,40.7711,40.6381,40.7711,652000.0
2013-06-07 09:30:00,52.58,52.87,52.51,52.81,520800.0,41.1468,41.3737,41.092,41.3267,520800.0
2013-06-07 10:00:00,52.81,53.06,52.8,52.93,370800.0,41.3267,41.5224,41.3189,41.4207,370800.0
2013-06-07 10:30:00,52.92,52.97,52.8,52.83,293500.0,41.4128,41.452,41.3189,41.3424,293500.0
2013-06-07 11:00:00,52.83,52.91,52.67,52.78,179100.0,41.3424,41.405,41.2172,41.3033,179100.0
2013-06-07 11:30:00,52.78,52.87,52.58,52.61,124200.0,41.3033,41.3737,41.1468,41.1702,124200.0
2013-06-07 12:00:00,52.61,52.66,52.55,52.66,77700.0,41.1702,41.2094,41.1233,41.2094,77700.0
2013-06-07 12:30:00,52.66,52.66,52.48,52.53,130600.0,41.2094,41.2094,41.0685,41.1076,130600.0
2013-06-07 13:00:00,52.54,52.61,52.51,52.58,84400.0,41.1155,41.1702,41.092,41.1468,84400.0
2013-06-07 13:30:00,52.6,52.62,52.34,52.47,351400.0,41.1624,41.1781,40.9589,41.0607,351400.0
2013-06-07 14:00:00,52.46,52.55,52.3,52.33,163700.0,41.0529,41.1233,40.9276,40.9511,163700.0
2013-06-07 14:30:00,52.34,52.52,52.28,52.47,173800.0,40.9589,41.0998,40.912,41.0607,173800.0
2013-06-07 15:00:00,52.47,52.51,52.34,52.4,319600.0,41.0607,41.092,40.9589,41.0059,319600.0
2013-06-07 15:30:00,52.41,52.53,52.36,52.47,1145100.0,41.0137,41.1076,40.9746,41.0607,1145100.0
2013-06-10 09:30:00,52.7,52.83,52.48,52.61,357800.0,41.2407,41.3424,41.0685,41.1702,357800.0
2013-06-10 10:00:00,52.6,52.62,52.38,52.54,279500.0,41.1624,41.1781,40.9902,41.1155,279500.0
2013-06-10 10:30:00,52.55,52.79,52.52,52.72,234600.0,41.1233,41.3111,41.0998,41.2563,234600.0
2013-06-10 11:00:00,52.72,52.77,52.64,52.64,238000.0,41.2563,41.2954,41.1937,41.1937,238000.0
2013-06-10 11:30:00,52.65,52.69,52.49,52.51,207700.0,41.2015,41.2328,41.0763,41.092,207700.0
2013-06-10 12:00:00,52.51,52.57,52.47,52.49,350800.0,41.092,41.1389,41.0607,41.0763,350800.0
2013-06-10 12:30:00,52.5,52.55,52.41,52.41,337500.0,41.0842,41.1233,41.0137,41.0137,337500.0
2013-06-10 13:00:00,52.41,52.5,52.34,52.34,163800.0,41.0137,41.0842,40.9589,40.9589,163800.0
2013-06-10 13:30:00,52.35,52.37,52.2,52.22,236600.0,40.9668,40.9824,40.8494,40.865,236600.0
2013-06-10 14:00:00,52.22,52.4,52.15,52.37,290700.0,40.865,41.0059,40.8103,40.9824,290700.0
2013-06-10 14:30:00,52.38,52.68,52.38,52.66,248500.0,40.9902,41.225,40.9902,41.2094,248500.0
2013-06-10 15:00:00,52.66,52.71,52.59,52.68,245000.0,41.2094,41.2485,41.1546,41.225,245000.0
2013-06-10 15:30:00,52.69,52.72,52.51,52.63,642500.0,41.2328,41.2563,41.092,41.1859,642500.0
2013-06-11 09:30:00,52.24,52.32,51.84,51.87,490000.0,40.8807,40.9433,40.5677,40.5911,490000.0
2013-06-11 10:00:00,51.84,52.03,51.84,51.93,601000.0,40.5677,40.7164,40.5677,40.6381,601000.0
2013-06-11 10:30:00,51.94,52.07,51.92,51.99,480600.0,40.6459,40.7477,40.6303,40.6851,480600.0
2013-06-11 11:00:00,51.99,52.12,51.95,52.1,379900.0,40.6851,40.7868,40.6537,40.7711,379900.0
2013-06-11 11:30:00,52.1,52.32,52.1,52.25,325400.0,40.7711,40.9433,40.7711,40.8885,325400.0
2013-06-11 12:00:00,52.25,52.25,52.18,52.21,204100.0,40.8885,40.8885,40.8337,40.8572,204100.0
2013-06-11 12:30:00,52.21,52.25,52.17,52.25,200700.0,40.8572,40.8885,40.8259,40.8885,200700.0
2013-06-11 13:00:00,52.25,52.25,52.01,52.03,197600.0,40.8885,40.8885,40.7007,40.7164,197600.0
2013-06-11 13:30:00,52.02,52.02,51.81,51.84,247600.0,40.7085,40.7085,40.5442,40.5677,247600.0
2013-06-11 14:00:00,51.83,52.05,51.78,52.05,255700.0,40.5598,40.732,40.5207,40.732,255700.0
2013-06-11 14:30:00,52.05,52.22,52.0,52.18,296600.0,40.732,40.865,40.6929,40.8337,296600.0
2013-06-11 15:00:00,52.19,52.22,51.99,52.0,522300.0,40.8416,40.865,40.6851,40.6929,522300.0
2013-06-11 15:30:00,52.01,52.03,51.88,51.95,667400.0,40.7007,40.7164,40.599,40.6537,667400.0
2013-06-12 09:30:00,52.31,52.61,52.31,52.41,334600.0,40.9355,41.1702,40.9355,41.0137,334600.0
2013-06-12 10:00:00,52.41,52.49,52.23,52.49,271500.0,41.0137,41.0763,40.8729,41.0763,271500.0
2013-06-12 10:30:00,52.48,52.58,52.36,52.37,275400.0,41.0685,41.1468,40.9746,40.9824,275400.0
2013-06-12 11:00:00,52.37,52.38,52.22,52.25,219900.0,40.9824,40.9902,40.865,40.8885,219900.0
2013-06-12 11:30:00,52.25,52.28,51.83,51.89,224300.0,40.8885,40.912,40.5598,40.6068,224300.0
2013-06-12 12:00:00,51.89,52.04,51.85,52.01,144800.0,40.6068,40.7242,40.5755,40.7007,144800.0
2013-06-12 12:30:00,52.0,52.11,51.87,52.04,127200.0,40.6929,40.779,40.5911,40.7242,127200.0
2013-06-12 13:00:00,52.04,52.2,51.98,52.18,160900.0,40.7242,40.8494,40.6772,40.8337,160900.0
2013-06-12 13:30:00,52.18,52.22,52.02,52.15,304300.0,40.8337,40.865,40.7085,40.8103,304300.0
2013-06-12 14:00:00,52.14,52.15,51.82,51.92,346200.0,40.8024,40.8103,40.552,40.6303,346200.0
2013-06-12 14:30:00,51.93,51.99,51.81,51.89,180700.0,40.6381,40.6851,40.5442,40.6068,180700.0
2013-06-12 15:00:00,51.9,51.94,51.77,51.91,189300.0,40.6146,40.6459,40.5129,40.6224,189300.0
2013-06-12 15:30:00,51.92,51.95,51.76,51.77,470000.0,40.6303,40.6537,40.5051,40.5129,470000.0
2013-06-13 09:30:00,51.68,51.72,51.09,51.41,509700.0,40.4425,40.4738,39.9808,40.2312,509700.0
2013-06-13 10:00:00,51.41,51.43,50.94,51.0,811400.0,40.2312,40.2468,39.8634,39.9103,811400.0
2013-06-13 10:30:00,51.0,51.15,50.95,51.0,631600.0,39.9103,40.0277,39.8712,39.9103,631600.0
2013-06-13 11:00:00,51.0,51.05,50.87,50.91,538900.0,39.9103,39.9494,39.8086,39.8399,538900.0
2013-06-13 11:30:00,50.91,50.92,50.83,50.84,558000.0,39.8399,39.8477,39.7773,39.7851,558000.0
2013-06-13 12:00:00,50.85,50.98,50.84,50.84,438100.0,39.7929,39.8947,39.7851,39.7851,438100.0
2013-06-13 12:30:00,50.84,50.99,50.83,50.98,306900.0,39.7851,39.9025,39.7773,39.8947,306900.0
2013-06-13 13:00:00,50.99,50.99,50.88,50.94,423500.0,39.9025,39.9025,39.8164,39.8634,423500.0
2013-06-13 13:30:00,50.94,51.12,50.92,51.11,417800.0,39.8634,40.0042,39.8477,39.9964,417800.0
2013-06-13 14:00:00,51.1,51.41,51.1,51.37,334200.0,39.9886,40.2312,39.9886,40.1999,334200.0
2013-06-13 14:30:00,51.37,51.62,51.37,51.61,242400.0,40.1999,40.3955,40.1999,40.3877,242400.0
2013-06-13 15:00:00,51.6,51.7,51.57,51.61,368700.0,40.3799,40.4581,40.3564,40.3877,368700.0
2013-06-13 15:30:00,51.62,51.89,51.54,51.84,994800.0,40.3955,40.6068,40.3329,40.5677,994800.0
2013-06-14 09:30:00,51.46,52.1,51.39,51.89,617300.0,40.2703,40.7711,40.2155,40.6068,617300.0
2013-06-14 10:00:00,51.89,51.99,51.85,51.9,325400.0,40.6068,40.6851,40.5755,40.6146,325400.0
2013-06-14 10:30:00,51.9,51.91,51.51,51.59,371800.0,40.6146,40.6224,40.3094,40.372,371800.0
2013-06-14 11:00:00,51.59,51.72,51.49,51.7,358100.0,40.372,40.4738,40.2938,40.4581,358100.0
2013-06-14 11:30:00,51.69,51.9,51.58,51.87,266000.0,40.4503,40.6146,40.3642,40.5911,266000.0
2013-06-14 12:00:00,51.87,51.98,51.74,51.91,295400.0,40.5911,40.6772,40.4894,40.6224,295400.0
2013-06-14 12:30:00,51.92,52.04,51.9,51.96,274100.0,40.6303,40.7242,40.6146,40.6616,274100.0
2013-06-14 13:00:00,51.96,52.0,51.87,51.93,377700.0,40.6616,40.6929,40.5911,40.6381,377700.0
2013-06-14 13:30:00,51.92,52.06,51.86,52.05,344000.0,40.6303,40.7398,40.5833,40.732,344000.0
2013-06-14 14:00:00,52.04,52.16,51.92,52.14,397700.0,40.7242,40.8181,40.6303,40.8024,397700.0
2013-06-14 14:30:00,52.12,52.17,52.0,52.04,303400.0,40.7868,40.8259,40.6929,40.7242,303400.0
2013-06-14 15:00:00,52.04,52.28,52.04,52.17,462800.0,40.7242,40.912,40.7242,40.8259,462800.0
2013-06-14 15:30:00,52.17,52.22,52.01,52.05,855900.0,40.8259,40.865,40.7007,40.732,855900.0
2013-06-17 09:30:00,52.42,53.0,52.42,52.96,649100.0,41.0215,41.4754,41.0215,41.4441,649100.0
2013-06-17 10:00:00,52.97,53.05,52.81,52.93,502000.0,41.452,41.5146,41.3267,41.4207,502000.0
2013-06-17 10:30:00,52.94,53.01,52.85,52.97,320200.0,41.4285,41.4833,41.358,41.452,320200.0
2013-06-17 11:00:00,52.98,52.99,52.61,52.63,262800.0,41.4598,41.4676,41.1702,41.1859,262800.0
2013-06-17 11:30:00,52.63,52.66,52.51,52.62,217700.0,41.1859,41.2094,41.092,41.1781,217700.0
2013-06-17 12:00:00,52.63,52.63,52.47,52.55,153300.0,41.1859,41.1859,41.0607,41.1233,153300.0
2013-06-17 12:30:00,52.55,52.6,52.5,52.58,156900.0,41.1233,41.1624,41.0842,41.1468,156900.0
2013-06-17 13:00:00,52.58,52.81,52.58,52.74,175400.0,41.1468,41.3267,41.1468,41.272,175400.0
2013-06-17 13:30:00,52.73,52.73,52.53,52.57,289600.0,41.2641,41.2641,41.1076,41.1389,289600.0
2013-06-17 14:00:00,52.57,52.59,52.29,52.35,261900.0,41.1389,41.1546,40.9198,40.9668,261900.0
2013-06-17 14:30:00,52.35,52.42,52.2,52.26,224000.0,40.9668,41.0215,40.8494,40.8963,224000.0
2013-06-17 15:00:00,52.26,52.39,52.2,52.29,326000.0,40.8963,40.9981,40.8494,40.9198,326000.0
2013-06-17 15:30:00,52.29,52.43,52.24,52.39,754900.0,40.9198,41.0294,40.8807,40.9981,754900.0
2013-06-18 09:30:00,52.47,52.72,52.18,52.24,310000.0,41.0607,41.2563,40.8337,40.8807,310000.0
2013-06-18 10:00:00,52.23,52.24,51.69,51.85,1196900.0,40.8729,40.8807,40.4503,40.5755,1196900.0
2013-06-18 10:30:00,51.86,52.04,51.81,51.95,447300.0,40.5833,40.7242,40.5442,40.6537,447300.0
2013-06-18 11:00:00,51.94,52.02,51.75,51.95,390400.0,40.6459,40.7085,40.4972,40.6537,390400.0
2013-06-18 11:30:00,51.95,52.09,51.95,52.04,281500.0,40.6537,40.7633,40.6537,40.7242,281500.0
2013-06-18 12:00:00,52.04,52.15,52.0,52.03,154100.0,40.7242,40.8103,40.6929,40.7164,154100.0
2013-06-18 12:30:00,52.03,52.33,52.03,52.32,201700.0,40.7164,40.9511,40.7164,40.9433,201700.0
2013-06-18 13:00:00,52.31,52.38,52.19,52.19,183200.0,40.9355,40.9902,40.8416,40.8416,183200.0
2013-06-18 13:30:00,52.18,52.3,52.13,52.24,206100.0,40.8337,40.9276,40.7946,40.8807,206100.0
2013-06-18 14:00:00,52.23,52.32,52.16,52.28,276900.0,40.8729,40.9433,40.8181,40.912,276900.0
2013-06-18 14:30:00,52.29,52.4,52.25,52.39,172500.0,40.9198,41.0059,40.8885,40.9981,172500.0
2013-06-18 15:00:00,52.4,52.4,52.23,52.33,207900.0,41.0059,41.0059,40.8729,40.9511,207900.0
2013-06-18 15:30:00,52.32,52.35,52.21,52.35,678100.0,40.9433,40.9668,40.8572,40.9668,678100.0
2013-06-19 09:30:00,52.28,52.38,51.9,52.08,238700.0,40.912,40.9902,40.6146,40.7555,238700.0
2013-06-19 10:00:00,52.07,52.12,51.95,52.04,241900.0,40.7477,40.7868,40.6537,40.7242,241900.0
2013-06-19 10:30:00,52.04,52.06,51.78,51.81,289100.0,40.7242,40.7398,40.5207,40.5442,289100.0
2013-06-19 11:00:00,51.82,51.87,51.73,51.78,227800.0,40.552,40.5911,40.4816,40.5207,227800.0
2013-06-19 11:30:00,51.77,51.92,51.72,51.91,222400.0,40.5129,40.6303,40.4738,40.6224,222400.0
2013-06-19 12:00:00,51.91,52.01,51.89,51.99,157600.0,40.6224,40.7007,40.6068,40.6851,157600.0
2013-06-19 12:30:00,51.99,52.01,51.89,51.96,259800.0,40.6851,40.7007,40.6068,40.6616,259800.0
2013-06-19 13:00:00,51.95,52.11,51.95,52.02,291700.0,40.6537,40.779,40.6537,40.7085,291700.0
2013-06-19 13:30:00,52.02,52.22,52.0,52.16,132100.0,40.7085,40.865,40.6929,40.8181,132100.0
2013-06-19 14:00:00,52.16,52.21,51.68,51.79,313100.0,40.8181,40.8572,40.4425,40.5285,313100.0
2013-06-19 14:30:00,51.76,51.92,51.46,51.51,380900.0,40.5051,40.6303,40.2703,40.3094,380900.0
2013-06-19 15:00:00,51.52,51.78,51.46,51.74,323200.0,40.3172,40.5207,40.2703,40.4894,323200.0
2013-06-19 15:30:00,51.74,51.75,51.32,51.36,781700.0,40.4894,40.4972,40.1607,40.192,781700.0
2013-06-20 09:30:00,50.96,50.96,50.35,50.59,867200.0,39.879,39.879,39.4017,39.5895,867200.0
2013-06-20 10:00:00,50.6,50.64,50.12,50.16,719500.0,39.5973,39.6286,39.2217,39.253,719500.0
2013-06-20 10:30:00,50.16,50.2,49.91,50.06,652100.0,39.253,39.2843,39.0573,39.1747,652100.0
2013-06-20 11:00:00,50.05,50.07,49.95,50.07,352600.0,39.1669,39.1825,39.0886,39.1825,352600.0
2013-06-20 11:30:00,50.07,50.11,49.95,50.04,296400.0,39.1825,39.2138,39.0886,39.1591,296400.0
2013-06-20 12:00:00,50.04,50.18,50.02,50.04,273800.0,39.1591,39.2686,39.1434,39.1591,273800.0
2013-06-20 12:30:00,50.04,50.14,50.0,50.0,316600.0,39.1591,39.2373,39.1278,39.1278,316600.0
2013-06-20 13:00:00,50.0,50.12,49.91,49.95,325500.0,39.1278,39.2217,39.0573,39.0886,325500.0
2013-06-20 13:30:00,49.95,50.06,49.9,50.03,344100.0,39.0886,39.1747,39.0495,39.1512,344100.0
2013-06-20 14:00:00,50.03,50.03,49.6,49.61,460800.0,39.1512,39.1512,38.8147,38.8226,460800.0
2013-06-20 14:30:00,49.62,49.73,49.48,49.48,597200.0,38.8304,38.9165,38.7208,38.7208,597200.0
2013-06-20 15:00:00,49.48,49.59,49.36,49.41,482900.0,38.7208,38.8069,38.6269,38.6661,482900.0
2013-06-20 15:30:00,49.42,49.61,49.21,49.43,1607100.0,38.6739,38.8226,38.5095,38.6817,1607100.0
2013-06-21 09:30:00,50.02,50.37,49.66,50.23,1706900.0,39.1434,39.4173,38.8617,39.3078,1706900.0
2013-06-21 10:00:00,50.21,50.43,49.97,50.06,334700.0,39.2921,39.4643,39.1043,39.1747,334700.0
2013-06-21 10:30:00,50.07,50.16,49.8,50.09,281800.0,39.1825,39.253,38.9713,39.1982,281800.0
2013-06-21 11:00:00,50.09,50.2,49.71,49.74,348000.0,39.1982,39.2843,38.9008,38.9243,348000.0
2013-06-21 11:30:00,49.73,49.85,49.56,49.6,300700.0,38.9165,39.0104,38.7834,38.8147,300700.0
2013-06-21 12:00:00,49.61,49.75,49.53,49.6,189200.0,38.8226,38.9321,38.76,38.8147,189200.0
2013-06-21 12:30:00,49.6,50.0,49.54,50.0,256300.0,38.8147,39.1278,38.7678,39.1278,256300.0
2013-06-21 13:00:00,49.99,50.05,49.86,49.96,280400.0,39.1199,39.1669,39.0182,39.0965,280400.0
2013-06-21 13:30:00,49.95,50.08,49.76,49.8,269900.0,39.0886,39.1904,38.94,38.9713,269900.0
2013-06-21 14:00:00,49.79,49.93,49.7,49.92,225600.0,38.9634,39.073,38.893,39.0652,225600.0
2013-06-21 14:30:00,49.91,50.01,49.82,49.88,268100.0,39.0573,39.1356,38.9869,39.0339,268100.0
2013-06-21 15:00:00,49.87,50.11,49.81,50.1,451400.0,39.026,39.2138,38.9791,39.206,451400.0
2013-06-21 15:30:00,50.1,50.13,49.81,49.91,1079500.0,39.206,39.2295,38.9791,39.0573,1079500.0
2013-06-24 09:30:00,49.31,49.43,48.82,48.91,665000.0,38.5878,38.6817,38.2043,38.2748,665000.0
2013-06-24 10:00:00,48.9,49.06,48.72,48.9,516600.0,38.267,38.3922,38.1261,38.267,516600.0
2013-06-24 10:30:00,48.89,49.16,48.86,49.0,462600.0,38.2591,38.4704,38.2357,38.3452,462600.0
2013-06-24 11:00:00,49.01,49.04,48.72,48.75,323100.0,38.353,38.3765,38.1261,38.1496,323100.0
2013-06-24 11:30:00,48.75,48.88,48.68,48.84,296900.0,38.1496,38.2513,38.0948,38.22,296900.0
2013-06-24 12:00:00,48.84,49.1,48.77,49.07,352600.0,38.22,38.4235,38.1652,38.4,352600.0
2013-06-24 12:30:00,49.07,49.15,48.92,49.05,239200.0,38.4,38.4626,38.2826,38.3843,239200.0
2013-06-24 13:00:00,49.06,49.44,49.05,49.39,299500.0,38.3922,38.6895,38.3843,38.6504,299500.0
2013-06-24 13:30:00,49.4,49.55,49.34,49.4,279900.0,38.6582,38.7756,38.6113,38.6582,279900.0
2013-06-24 14:00:00,49.41,49.6,49.37,49.53,256000.0,38.6661,38.8147,38.6348,38.76,256000.0
2013-06-24 14:30:00,49.52,49.57,49.39,49.5,247700.0,38.7521,38.7913,38.6504,38.7365,247700.0
2013-06-24 15:00:00,49.5,49.6,49.23,49.24,365900.0,38.7365,38.8147,38.5252,38.533,365900.0
2013-06-24 15:30:00,49.23,49.33,49.06,49.06,967000.0,38.5252,38.6035,38.3922,38.3922,967000.0
2013-06-25 09:30:00,49.54,49.54,48.91,49.02,476700.0,38.7678,38.7678,38.2748,38.3609,476700.0
2013-06-25 10:00:00,49.01,49.34,48.97,49.27,350800.0,38.353,38.6113,38.3217,38.5565,350800.0
2013-06-25 10:30:00,49.27,49.37,49.16,49.31,306300.0,38.5565,38.6348,38.4704,38.5878,306300.0
2013-06-25 11:00:00,49.31,49.43,49.27,49.3,189800.0,38.5878,38.6817,38.5565,38.58,189800.0
2013-06-25 11:30:00,49.3,49.39,49.15,49.3,162200.0,38.58,38.6504,38.4626,38.58,162200.0
2013-06-25 12:00:00,49.29,49.44,49.26,49.44,171100.0,38.5722,38.6895,38.5487,38.6895,171100.0
2013-06-25 12:30:00,49.45,49.47,49.38,49.45,252900.0,38.6974,38.713,38.6426,38.6974,252900.0
2013-06-25 13:00:00,49.44,49.45,49.16,49.2,190800.0,38.6895,38.6974,38.4704,38.5017,190800.0
2013-06-25 13:30:00,49.2,49.42,49.17,49.29,158700.0,38.5017,38.6739,38.4782,38.5722,158700.0
2013-06-25 14:00:00,49.29,49.46,49.25,49.35,195200.0,38.5722,38.7052,38.5408,38.6191,195200.0
2013-06-25 14:30:00,49.36,49.47,49.27,49.28,173900.0,38.6269,38.713,38.5565,38.5643,173900.0
2013-06-25 15:00:00,49.29,49.36,49.24,49.29,229900.0,38.5722,38.6269,38.533,38.5722,229900.0
2013-06-25 15:30:00,49.3,49.4,49.21,49.23,718600.0,38.58,38.6582,38.5095,38.5252,718600.0
2013-06-26 09:30:00,49.66,49.9,49.48,49.55,428100.0,38.8617,39.0495,38.7208,38.7756,428100.0
2013-06-26 10:00:00,49.56,49.62,49.35,49.48,524800.0,38.7834,38.8304,38.6191,38.7208,524800.0
2013-06-26 10:30:00,49.48,49.66,49.36,49.4,236400.0,38.7208,38.8617,38.6269,38.6582,236400.0
2013-06-26 11:00:00,49.4,49.53,49.22,49.49,474500.0,38.6582,38.76,38.5174,38.7287,474500.0
2013-06-26 11:30:00,49.47,49.48,49.37,49.37,145000.0,38.713,38.7208,38.6348,38.6348,145000.0
2013-06-26 12:00:00,49.36,49.47,49.32,49.39,179000.0,38.6269,38.713,38.5956,38.6504,179000.0
2013-06-26 12:30:00,49.39,49.49,49.36,49.37,251100.0,38.6504,38.7287,38.6269,38.6348,251100.0
2013-06-26 13:00:00,49.37,49.47,49.37,49.47,378600.0,38.6348,38.713,38.6348,38.713,378600.0
2013-06-26 13:30:00,49.47,49.5,49.41,49.43,207400.0,38.713,38.7365,38.6661,38.6817,207400.0
2013-06-26 14:00:00,49.44,49.61,49.42,49.61,421800.0,38.6895,38.8226,38.6739,38.8226,421800.0
2013-06-26 14:30:00,49.61,49.72,49.54,49.7,291500.0,38.8226,38.9086,38.7678,38.893,291500.0
2013-06-26 15:00:00,49.69,49.84,49.69,49.82,650500.0,38.8852,39.0026,38.8852,38.9869,650500.0
2013-06-26 15:30:00,49.82,49.84,49.72,49.79,1310600.0,38.9869,39.0026,38.9086,38.9634,1310600.0
2013-06-27 09:30:00,50.11,50.33,50.03,50.14,272400.0,39.2138,39.386,39.1512,39.2373,272400.0
2013-06-27 10:00:00,50.15,50.22,50.08,50.12,355500.0,39.2451,39.2999,39.1904,39.2217,355500.0
2013-06-27 10:30:00,50.12,50.15,49.9,50.01,216800.0,39.2217,39.2451,39.0495,39.1356,216800.0
2013-06-27 11:00:00,50.0,50.12,49.82,49.86,324700.0,39.1278,39.2217,38.9869,39.0182,324700.0
2013-06-27 11:30:00,49.85,49.91,49.76,49.86,225000.0,39.0104,39.0573,38.94,39.0182,225000.0
2013-06-27 12:00:00,49.87,49.88,49.73,49.81,210700.0,39.026,39.0339,38.9165,38.9791,210700.0
2013-06-27 12:30:00,49.81,49.9,49.8,49.81,130200.0,38.9791,39.0495,38.9713,38.9791,130200.0
2013-06-27 13:00:00,49.8,49.95,49.8,49.85,129100.0,38.9713,39.0886,38.9713,39.0104,129100.0
2013-06-27 13:30:00,49.85,49.91,49.74,49.75,180500.0,39.0104,39.0573,38.9243,38.9321,180500.0
2013-06-27 14:00:00,49.75,49.88,49.74,49.87,147300.0,38.9321,39.0339,38.9243,39.026,147300.0
2013-06-27 14:30:00,49.87,49.95,49.79,49.83,182300.0,39.026,39.0886,38.9634,38.9947,182300.0
2013-06-27 15:00:00,49.82,49.88,49.72,49.81,241800.0,38.9869,39.0339,38.9086,38.9791,241800.0
2013-06-27 15:30:00,49.81,49.85,49.73,49.74,487400.0,38.9791,39.0104,38.9165,38.9243,487400.0
2013-06-28 09:30:00,49.62,49.86,49.26,49.27,481700.0,38.8304,39.0182,38.5487,38.5565,481700.0
2013-06-28 10:00:00,49.29,49.36,49.05,49.09,356400.0,38.5722,38.6269,38.3843,38.4156,356400.0
2013-06-28 10:30:00,49.09,49.3,49.06,49.25,444600.0,38.4156,38.58,38.3922,38.5408,444600.0
2013-06-28 11:00:00,49.25,49.44,49.14,49.16,315900.0,38.5408,38.6895,38.4548,38.4704,315900.0
2013-06-28 11:30:00,49.16,49.48,49.16,49.46,318200.0,38.4704,38.7208,38.4704,38.7052,318200.0
2013-06-28 12:00:00,49.46,49.48,49.3,49.36,354000.0,38.7052,38.7208,38.58,38.6269,354000.0
2013-06-28 12:30:00,49.36,49.46,49.33,49.37,369600.0,38.6269,38.7052,38.6035,38.6348,369600.0
2013-06-28 13:00:00,49.37,49.49,49.33,49.46,491100.0,38.6348,38.7287,38.6035,38.7052,491100.0
2013-06-28 13:30:00,49.47,49.51,49.41,49.47,262100.0,38.713,38.7443,38.6661,38.713,262100.0
2013-06-28 14:00:00,49.46,49.5,49.42,49.48,298900.0,38.7052,38.7365,38.6739,38.7208,298900.0
2013-06-28 14:30:00,49.48,49.52,49.33,49.39,317000.0,38.7208,38.7521,38.6035,38.6504,317000.0
2013-06-28 15:00:00,49.39,49.4,49.16,49.29,376400.0,38.6504,38.6582,38.4704,38.5722,376400.0
2013-06-28 15:30:00,49.29,49.43,49.1,49.11,1080500.0,38.5722,38.6817,38.4235,38.4313,1080500.0
2013-07-01 09:30:00,49.35,49.76,49.27,49.72,538300.0,38.6191,38.94,38.5565,38.9086,538300.0
2013-07-01 10:00:00,49.72,49.77,49.35,49.4,367500.0,38.9086,38.9478,38.6191,38.6582,367500.0
2013-07-01 10:30:00,49.4,49.71,49.37,49.63,327900.0,38.6582,38.9008,38.6348,38.8382,327900.0
2013-07-01 11:00:00,49.63,49.98,49.63,49.94,386500.0,38.8382,39.1121,38.8382,39.0808,386500.0
2013-07-01 11:30:00,49.93,50.08,49.84,50.08,540500.0,39.073,39.1904,39.0026,39.1904,540500.0
2013-07-01 12:00:00,50.08,50.16,50.03,50.07,429800.0,39.1904,39.253,39.1512,39.1825,429800.0
2013-07-01 12:30:00,50.08,50.1,49.96,49.97,290600.0,39.1904,39.206,39.0965,39.1043,290600.0
2013-07-01 13:00:00,49.97,50.19,49.96,50.15,376800.0,39.1043,39.2765,39.0965,39.2451,376800.0
2013-07-01 13:30:00,50.14,50.17,50.06,50.08,390800.0,39.2373,39.2608,39.1747,39.1904,390800.0
2013-07-01 14:00:00,50.09,50.12,50.01,50.07,577600.0,39.1982,39.2217,39.1356,39.1825,577600.0
2013-07-01 14:30:00,50.07,50.23,50.0,50.2,469400.0,39.1825,39.3078,39.1278,39.2843,469400.0
2013-07-01 15:00:00,50.2,50.31,50.11,50.16,528000.0,39.2843,39.3704,39.2138,39.253,528000.0
2013-07-01 15:30:00,50.16,50.17,49.92,50.15,1297600.0,39.253,39.2608,39.0652,39.2451,1297600.0
2013-07-02 09:30:00,50.22,50.47,50.07,50.39,528300.0,39.2999,39.4956,39.1825,39.433,528300.0
2013-07-02 10:00:00,50.39,50.62,50.36,50.49,468100.0,39.433,39.6129,39.4095,39.5112,468100.0
2013-07-02 10:30:00,50.48,50.59,50.39,50.57,309100.0,39.5034,39.5895,39.433,39.5738,309100.0
2013-07-02 11:00:00,50.56,50.85,50.56,50.85,501700.0,39.566,39.7929,39.566,39.7929,501700.0
2013-07-02 11:30:00,50.85,50.93,50.8,50.83,521100.0,39.7929,39.8555,39.7538,39.7773,521100.0
2013-07-02 12:00:00,50.84,50.84,50.58,50.68,284600.0,39.7851,39.7851,39.5816,39.6599,284600.0
2013-07-02 12:30:00,50.68,50.75,50.5,50.67,269200.0,39.6599,39.7147,39.519,39.6521,269200.0
2013-07-02 13:00:00,50.66,50.75,50.55,50.61,189500.0,39.6443,39.7147,39.5582,39.6051,189500.0
2013-07-02 13:30:00,50.61,50.66,50.4,50.5,223100.0,39.6051,39.6443,39.4408,39.519,223100.0
2013-07-02 14:00:00,50.48,50.51,50.26,50.27,220800.0,39.5034,39.5269,39.3312,39.3391,220800.0
2013-07-02 14:30:00,50.28,50.4,50.25,50.34,242300.0,39.3469,39.4408,39.3234,39.3938,242300.0
2013-07-02 15:00:00,50.33,50.48,50.26,50.37,404600.0,39.386,39.5034,39.3312,39.4173,404600.0
2013-07-02 15:30:00,50.36,50.54,50.29,50.48,820600.0,39.4095,39.5503,39.3547,39.5034,820600.0
2013-07-03 09:30:00,50.48,50.48,49.52,49.53,476100.0,39.5034,39.5034,38.7521,38.76,476100.0
2013-07-03 10:00:00,49.53,49.74,49.5,49.73,278200.0,38.76,38.9243,38.7365,38.9165,278200.0
2013-07-03 10:30:00,49.74,49.89,49.72,49.84,302200.0,38.9243,39.0417,38.9086,39.0026,302200.0
2013-07-03 11:00:00,49.84,50.06,49.83,49.87,243800.0,39.0026,39.1747,38.9947,39.026,243800.0
2013-07-03 11:30:00,49.88,50.06,49.86,50.06,232400.0,39.0339,39.1747,39.0182,39.1747,232400.0
2013-07-03 12:00:00,50.06,50.17,49.99,50.07,297400.0,39.1747,39.2608,39.1199,39.1825,297400.0
2013-07-03 12:30:00,50.06,50.14,49.92,50.12,473600.0,39.1747,39.2373,39.0652,39.2217,473600.0
2013-07-05 09:30:00,50.59,50.82,50.26,50.27,354000.0,39.5895,39.7695,39.3312,39.3391,354000.0
2013-07-05 10:00:00,50.28,50.38,50.03,50.17,227800.0,39.3469,39.4251,39.1512,39.2608,227800.0
2013-07-05 10:30:00,50.18,50.26,50.06,50.25,174500.0,39.2686,39.3312,39.1747,39.3234,174500.0
2013-07-05 11:00:00,50.26,50.26,50.05,50.05,119800.0,39.3312,39.3312,39.1669,39.1669,119800.0
2013-07-05 11:30:00,50.06,50.34,49.97,50.32,155900.0,39.1747,39.3938,39.1043,39.3782,155900.0
2013-07-05 12:00:00,50.32,50.39,50.22,50.26,277000.0,39.3782,39.433,39.2999,39.3312,277000.0
2013-07-05 12:30:00,50.27,50.33,50.16,50.24,117600.0,39.3391,39.386,39.253,39.3156,117600.0
2013-07-05 13:00:00,50.24,50.3,50.14,50.15,107300.0,39.3156,39.3625,39.2373,39.2451,107300.0
2013-07-05 13:30:00,50.14,50.33,50.11,50.22,117500.0,39.2373,39.386,39.2138,39.2999,117500.0
2013-07-05 14:00:00,50.22,50.41,50.21,50.39,131000.0,39.2999,39.4486,39.2921,39.433,131000.0
2013-07-05 14:30:00,50.39,50.43,50.27,50.35,105500.0,39.433,39.4643,39.3391,39.4017,105500.0
2013-07-05 15:00:00,50.36,50.38,50.21,50.29,112600.0,39.4095,39.4251,39.2921,39.3547,112600.0
2013-07-05 15:30:00,50.28,50.59,50.27,50.57,436300.0,39.3469,39.5895,39.3391,39.5738,436300.0
2013-07-08 09:30:00,50.8,51.0,50.66,50.79,391400.0,39.7538,39.9103,39.6443,39.746,391400.0
2013-07-08 10:00:00,50.79,50.93,50.75,50.93,462700.0,39.746,39.8555,39.7147,39.8555,462700.0
2013-07-08 10:30:00,50.92,51.03,50.86,50.94,280900.0,39.8477,39.9338,39.8008,39.8634,280900.0
2013-07-08 11:00:00,50.93,51.08,50.93,51.01,263800.0,39.8555,39.9729,39.8555,39.9181,263800.0
2013-07-08 11:30:00,51.03,51.1,50.93,51.01,244200.0,39.9338,39.9886,39.8555,39.9181,244200.0
2013-07-08 12:00:00,51.02,51.06,50.9,50.93,174900.0,39.926,39.9573,39.8321,39.8555,174900.0
2013-07-08 12:30:00,50.92,51.04,50.9,51.0,203000.0,39.8477,39.9416,39.8321,39.9103,203000.0
2013-07-08 13:00:00,51.0,51.11,50.98,51.02,179100.0,39.9103,39.9964,39.8947,39.926,179100.0
2013-07-08 13:30:00,51.01,51.11,50.98,51.1,177000.0,39.9181,39.9964,39.8947,39.9886,177000.0
2013-07-08 14:00:00,51.09,51.19,51.06,51.12,250500.0,39.9808,40.059,39.9573,40.0042,250500.0
2013-07-08 14:30:00,51.12,51.16,51.09,51.09,197700.0,40.0042,40.0355,39.9808,39.9808,197700.0
2013-07-08 15:00:00,51.1,51.1,50.95,51.0,256000.0,39.9886,39.9886,39.8712,39.9103,256000.0
2013-07-08 15:30:00,51.0,51.15,50.97,51.13,763300.0,39.9103,40.0277,39.8868,40.0121,763300.0
2013-07-09 09:30:00,51.41,51.51,51.25,51.3,349500.0,40.2312,40.3094,40.106,40.1451,349500.0
2013-07-09 10:00:00,51.29,51.35,51.16,51.31,222500.0,40.1373,40.1842,40.0355,40.1529,222500.0
2013-07-09 10:30:00,51.31,51.45,51.3,51.39,246400.0,40.1529,40.2625,40.1451,40.2155,246400.0
2013-07-09 11:00:00,51.39,51.49,51.34,51.37,230400.0,40.2155,40.2938,40.1764,40.1999,230400.0
2013-07-09 11:30:00,51.37,51.43,51.34,51.39,170300.0,40.1999,40.2468,40.1764,40.2155,170300.0
2013-07-09 12:00:00,51.38,51.51,51.36,51.5,213900.0,40.2077,40.3094,40.192,40.3016,213900.0
2013-07-09 12:30:00,51.5,51.53,51.41,51.46,167900.0,40.3016,40.3251,40.2312,40.2703,167900.0
2013-07-09 13:00:00,51.45,51.46,51.38,51.38,96800.0,40.2625,40.2703,40.2077,40.2077,96800.0
2013-07-09 13:30:00,51.38,51.44,51.38,51.41,151800.0,40.2077,40.2546,40.2077,40.2312,151800.0
2013-07-09 14:00:00,51.42,51.53,51.41,51.52,230300.0,40.239,40.3251,40.2312,40.3172,230300.0
2013-07-09 14:30:00,51.52,51.56,51.48,51.48,228900.0,40.3172,40.3486,40.2859,40.2859,228900.0
2013-07-09 15:00:00,51.48,51.62,51.46,51.61,456400.0,40.2859,40.3955,40.2703,40.3877,456400.0
2013-07-09 15:30:00,51.62,51.81,51.59,51.79,1182400.0,40.3955,40.5442,40.372,40.5285,1182400.0
2013-07-10 09:30:00,51.78,51.91,51.6,51.65,376200.0,40.5207,40.6224,40.3799,40.419,376200.0
2013-07-10 10:00:00,51.62,51.65,51.48,51.58,254600.0,40.3955,40.419,40.2859,40.3642,254600.0
2013-07-10 10:30:00,51.57,51.65,51.5,51.57,392800.0,40.3564,40.419,40.3016,40.3564,392800.0
2013-07-10 11:00:00,51.58,51.61,51.49,51.53,238500.0,40.3642,40.3877,40.2938,40.3251,238500.0
2013-07-10 11:30:00,51.54,51.62,51.46,51.47,218100.0,40.3329,40.3955,40.2703,40.2781,218100.0
2013-07-10 12:00:00,51.47,51.51,51.44,51.47,141700.0,40.2781,40.3094,40.2546,40.2781,141700.0
2013-07-10 12:30:00,51.47,51.5,51.34,51.37,188800.0,40.2781,40.3016,40.1764,40.1999,188800.0
2013-07-10 13:00:00,51.37,51.45,51.34,51.34,137000.0,40.1999,40.2625,40.1764,40.1764,137000.0
2013-07-10 13:30:00,51.34,51.35,51.25,51.26,158500.0,40.1764,40.1842,40.106,40.1138,158500.0
2013-07-10 14:00:00,51.26,51.59,51.26,51.4,377100.0,40.1138,40.372,40.1138,40.2233,377100.0
2013-07-10 14:30:00,51.4,51.44,51.25,51.31,200700.0,40.2233,40.2546,40.106,40.1529,200700.0
2013-07-10 15:00:00,51.31,51.44,51.25,51.39,214900.0,40.1529,40.2546,40.106,40.2155,214900.0
2013-07-10 15:30:00,51.39,51.44,51.25,51.42,546600.0,40.2155,40.2546,40.106,40.239,546600.0
2013-07-11 09:30:00,52.0,52.06,51.56,51.59,302200.0,40.6929,40.7398,40.3486,40.372,302200.0
2013-07-11 10:00:00,51.59,51.7,51.56,51.68,171200.0,40.372,40.4581,40.3486,40.4425,171200.0
2013-07-11 10:30:00,51.68,51.7,51.59,51.6,189700.0,40.4425,40.4581,40.372,40.3799,189700.0
2013-07-11 11:00:00,51.61,51.64,51.52,51.62,226100.0,40.3877,40.4112,40.3172,40.3955,226100.0
2013-07-11 11:30:00,51.62,51.66,51.46,51.52,204200.0,40.3955,40.4268,40.2703,40.3172,204200.0
2013-07-11 12:00:00,51.53,51.61,51.51,51.52,202000.0,40.3251,40.3877,40.3094,40.3172,202000.0
2013-07-11 12:30:00,51.52,51.58,51.48,51.52,124500.0,40.3172,40.3642,40.2859,40.3172,124500.0
2013-07-11 13:00:00,51.52,51.58,51.5,51.51,132700.0,40.3172,40.3642,40.3016,40.3094,132700.0
2013-07-11 13:30:00,51.51,51.54,51.47,51.54,151200.0,40.3094,40.3329,40.2781,40.3329,151200.0
2013-07-11 14:00:00,51.53,51.6,51.52,51.59,249000.0,40.3251,40.3799,40.3172,40.372,249000.0
2013-07-11 14:30:00,51.59,51.61,51.5,51.55,430100.0,40.372,40.3877,40.3016,40.3407,430100.0
2013-07-11 15:00:00,51.54,51.57,51.48,51.49,355400.0,40.3329,40.3564,40.2859,40.2938,355400.0
2013-07-11 15:30:00,51.5,51.62,51.43,51.55,888700.0,40.3016,40.3955,40.2468,40.3407,888700.0
2013-07-12 09:30:00,51.63,51.63,51.26,51.52,407500.0,40.4033,40.4033,40.1138,40.3172,407500.0
2013-07-12 10:00:00,51.52,51.56,51.39,51.52,188400.0,40.3172,40.3486,40.2155,40.3172,188400.0
2013-07-12 10:30:00,51.53,51.61,51.36,51.37,206300.0,40.3251,40.3877,40.192,40.1999,206300.0
2013-07-12 11:00:00,51.38,51.4,51.26,51.27,229300.0,40.2077,40.2233,40.1138,40.1216,229300.0
2013-07-12 11:30:00,51.27,51.4,51.21,51.32,186300.0,40.1216,40.2233,40.0747,40.1607,186300.0
2013-07-12 12:00:00,51.31,51.32,51.2,51.26,147300.0,40.1529,40.1607,40.0668,40.1138,147300.0
2013-07-12 12:30:00,51.26,51.26,51.18,51.23,152000.0,40.1138,40.1138,40.0512,40.0903,152000.0
2013-07-12 13:00:00,51.23,51.25,51.12,51.19,201400.0,40.0903,40.106,40.0042,40.059,201400.0
2013-07-12 13:30:00,51.19,51.22,51.11,51.14,191200.0,40.059,40.0825,39.9964,40.0199,191200.0
2013-07-12 14:00:00,51.14,51.28,51.13,51.22,252500.0,40.0199,40.1294,40.0121,40.0825,252500.0
2013-07-12 14:30:00,51.22,51.23,51.13,51.15,308400.0,40.0825,40.0903,40.0121,40.0277,308400.0
2013-07-12 15:00:00,51.16,51.22,51.1,51.21,382600.0,40.0355,40.0825,39.9886,40.0747,382600.0
2013-07-12 15:30:00,51.21,51.46,51.2,51.44,773900.0,40.0747,40.2703,40.0668,40.2546,773900.0
2013-07-15 09:30:00,51.39,51.44,51.17,51.22,262800.0,40.2155,40.2546,40.0434,40.0825,262800.0
2013-07-15 10:00:00,51.22,51.48,51.22,51.48,132100.0,40.0825,40.2859,40.0825,40.2859,132100.0
2013-07-15 10:30:00,51.49,51.62,51.44,51.61,163300.0,40.2938,40.3955,40.2546,40.3877,163300.0
2013-07-15 11:00:00,51.61,51.63,51.48,51.5,165000.0,40.3877,40.4033,40.2859,40.3016,165000.0
2013-07-15 11:30:00,51.5,51.67,51.5,51.52,253100.0,40.3016,40.4346,40.3016,40.3172,253100.0
2013-07-15 12:00:00,51.53,51.55,51.47,51.51,191300.0,40.3251,40.3407,40.2781,40.3094,191300.0
2013-07-15 12:30:00,51.52,51.52,51.46,51.49,133100.0,40.3172,40.3172,40.2703,40.2938,133100.0
2013-07-15 13:00:00,51.49,51.51,51.46,51.46,135200.0,40.2938,40.3094,40.2703,40.2703,135200.0
2013-07-15 13:30:00,51.46,51.55,51.42,51.55,117200.0,40.2703,40.3407,40.239,40.3407,117200.0
2013-07-15 14:00:00,51.55,51.72,51.54,51.63,171500.0,40.3407,40.4738,40.3329,40.4033,171500.0
2013-07-15 14:30:00,51.63,51.64,51.56,51.61,170600.0,40.4033,40.4112,40.3486,40.3877,170600.0
2013-07-15 15:00:00,51.61,51.68,51.57,51.59,181600.0,40.3877,40.4425,40.3564,40.372,181600.0
2013-07-15 15:30:00,51.6,51.63,51.52,51.55,542200.0,40.3799,40.4033,40.3172,40.3407,542200.0
2013-07-16 09:30:00,51.55,51.79,51.53,51.55,232400.0,40.3407,40.5285,40.3251,40.3407,232400.0
2013-07-16 10:00:00,51.55,51.66,51.5,51.53,177100.0,40.3407,40.4268,40.3016,40.3251,177100.0
2013-07-16 10:30:00,51.54,51.55,51.28,51.29,205100.0,40.3329,40.3407,40.1294,40.1373,205100.0
2013-07-16 11:00:00,51.28,51.44,51.24,51.28,218400.0,40.1294,40.2546,40.0981,40.1294,218400.0
2013-07-16 11:30:00,51.28,51.3,51.06,51.09,277600.0,40.1294,40.1451,39.9573,39.9808,277600.0
2013-07-16 12:00:00,51.09,51.15,51.06,51.1,393800.0,39.9808,40.0277,39.9573,39.9886,393800.0
2013-07-16 12:30:00,51.1,51.12,50.99,51.03,217700.0,39.9886,40.0042,39.9025,39.9338,217700.0
2013-07-16 13:00:00,51.04,51.04,50.92,50.95,174500.0,39.9416,39.9416,39.8477,39.8712,174500.0
2013-07-16 13:30:00,50.95,51.08,50.93,51.04,146200.0,39.8712,39.9729,39.8555,39.9416,146200.0
2013-07-16 14:00:00,51.04,51.04,50.93,50.96,243500.0,39.9416,39.9416,39.8555,39.879,243500.0
2013-07-16 14:30:00,50.97,51.0,50.91,50.93,204000.0,39.8868,39.9103,39.8399,39.8555,204000.0
2013-07-16 15:00:00,50.93,50.93,50.8,50.9,330000.0,39.8555,39.8555,39.7538,39.8321,330000.0
2013-07-16 15:30:00,50.9,51.02,50.9,50.99,703400.0,39.8321,39.926,39.8321,39.9025,703400.0
2013-07-17 09:30:00,51.14,51.24,50.97,51.03,247000.0,40.0199,40.0981,39.8868,39.9338,247000.0
2013-07-17 10:00:00,51.04,51.09,50.85,50.92,242300.0,39.9416,39.9808,39.7929,39.8477,242300.0
2013-07-17 10:30:00,50.93,51.02,50.78,50.82,279000.0,39.8555,39.926,39.7382,39.7695,279000.0
2013-07-17 11:00:00,50.82,50.87,50.74,50.78,290000.0,39.7695,39.8086,39.7069,39.7382,290000.0
2013-07-17 11:30:00,50.77,50.81,50.69,50.79,270400.0,39.7303,39.7616,39.6677,39.746,270400.0
2013-07-17 12:00:00,50.78,50.83,50.7,50.77,190700.0,39.7382,39.7773,39.6756,39.7303,190700.0
2013-07-17 12:30:00,50.78,50.84,50.73,50.73,139400.0,39.7382,39.7851,39.699,39.699,139400.0
2013-07-17 13:00:00,50.75,50.83,50.71,50.75,196500.0,39.7147,39.7773,39.6834,39.7147,196500.0
2013-07-17 13:30:00,50.75,50.79,50.71,50.75,157400.0,39.7147,39.746,39.6834,39.7147,157400.0
2013-07-17 14:00:00,50.75,50.79,50.7,50.73,327300.0,39.7147,39.746,39.6756,39.699,327300.0
2013-07-17 14:30:00,50.72,50.72,50.63,50.7,258700.0,39.6912,39.6912,39.6208,39.6756,258700.0
2013-07-17 15:00:00,50.7,50.7,50.64,50.64,215500.0,39.6756,39.6756,39.6286,39.6286,215500.0
2013-07-17 15:30:00,50.65,50.75,50.61,50.64,796000.0,39.6364,39.7147,39.6051,39.6286,796000.0
2013-07-18 09:30:00,50.63,50.67,50.25,50.37,664800.0,39.6208,39.6521,39.3234,39.4173,664800.0
2013-07-18 10:00:00,50.39,50.67,50.38,50.59,417600.0,39.433,39.6521,39.4251,39.5895,417600.0
2013-07-18 10:30:00,50.59,50.6,50.42,50.42,210000.0,39.5895,39.5973,39.4564,39.4564,210000.0
2013-07-18 11:00:00,50.43,50.49,50.3,50.46,299900.0,39.4643,39.5112,39.3625,39.4877,299900.0
2013-07-18 11:30:00,50.46,50.6,50.45,50.57,192400.0,39.4877,39.5973,39.4799,39.5738,192400.0
2013-07-18 12:00:00,50.57,50.59,50.41,50.41,216600.0,39.5738,39.5895,39.4486,39.4486,216600.0
2013-07-18 12:30:00,50.41,50.46,50.31,50.38,239100.0,39.4486,39.4877,39.3704,39.4251,239100.0
2013-07-18 13:00:00,50.38,50.4,50.21,50.23,329700.0,39.4251,39.4408,39.2921,39.3078,329700.0
2013-07-18 13:30:00,50.23,50.26,50.12,50.2,323600.0,39.3078,39.3312,39.2217,39.2843,323600.0
2013-07-18 14:00:00,50.2,50.22,50.01,50.02,434900.0,39.2843,39.2999,39.1356,39.1434,434900.0
2013-07-18 14:30:00,50.03,50.08,49.9,50.0,552000.0,39.1512,39.1904,39.0495,39.1278,552000.0
2013-07-18 15:00:00,50.0,50.0,49.83,49.87,566300.0,39.1278,39.1278,38.9947,39.026,566300.0
2013-07-18 15:30:00,49.88,49.97,49.84,49.91,1220000.0,39.0339,39.1043,39.0026,39.0573,1220000.0
2013-07-19 09:30:00,49.93,49.96,49.58,49.6,1119300.0,39.073,39.0965,38.7991,38.8147,1119300.0
2013-07-19 10:00:00,49.6,49.69,49.46,49.62,939300.0,38.8147,38.8852,38.7052,38.8304,939300.0
2013-07-19 10:30:00,49.62,49.82,49.54,49.79,417800.0,38.8304,38.9869,38.7678,38.9634,417800.0
2013-07-19 11:00:00,49.8,49.97,49.74,49.96,717600.0,38.9713,39.1043,38.9243,39.0965,717600.0
2013-07-19 11:30:00,49.97,50.16,49.96,50.11,368100.0,39.1043,39.253,39.0965,39.2138,368100.0
2013-07-19 12:00:00,50.12,50.25,50.08,50.17,327500.0,39.2217,39.3234,39.1904,39.2608,327500.0
2013-07-19 12:30:00,50.18,50.18,50.01,50.03,279500.0,39.2686,39.2686,39.1356,39.1512,279500.0
2013-07-19 13:00:00,50.03,50.17,50.02,50.16,295400.0,39.1512,39.2608,39.1434,39.253,295400.0
2013-07-19 13:30:00,50.17,50.34,50.15,50.34,200100.0,39.2608,39.3938,39.2451,39.3938,200100.0
2013-07-19 14:00:00,50.34,50.47,50.32,50.41,245200.0,39.3938,39.4956,39.3782,39.4486,245200.0
2013-07-19 14:30:00,50.41,50.45,50.3,50.43,304800.0,39.4486,39.4799,39.3625,39.4643,304800.0
2013-07-19 15:00:00,50.44,50.48,50.37,50.48,317700.0,39.4721,39.5034,39.4173,39.5034,317700.0
2013-07-19 15:30:00,50.48,50.61,50.43,50.6,1273700.0,39.5034,39.6051,39.4643,39.5973,1273700.0
2013-07-22 09:30:00,50.55,50.78,50.35,50.55,253600.0,39.5582,39.7382,39.4017,39.5582,253600.0
2013-07-22 10:00:00,50.55,50.68,50.47,50.54,177600.0,39.5582,39.6599,39.4956,39.5503,177600.0
2013-07-22 10:30:00,50.54,50.59,50.33,50.34,358200.0,39.5503,39.5895,39.386,39.3938,358200.0
2013-07-22 11:00:00,50.35,50.44,50.34,50.4,298700.0,39.4017,39.4721,39.3938,39.4408,298700.0
2013-07-22 11:30:00,50.39,50.48,50.36,50.45,171900.0,39.433,39.5034,39.4095,39.4799,171900.0
2013-07-22 12:00:00,50.45,50.55,50.41,50.53,123900.0,39.4799,39.5582,39.4486,39.5425,123900.0
2013-07-22 12:30:00,50.54,50.7,50.52,50.69,150700.0,39.5503,39.6756,39.5347,39.6677,150700.0
2013-07-22 13:00:00,50.69,50.73,50.65,50.7,185600.0,39.6677,39.699,39.6364,39.6756,185600.0
2013-07-22 13:30:00,50.7,50.73,50.65,50.71,140800.0,39.6756,39.699,39.6364,39.6834,140800.0
2013-07-22 14:00:00,50.7,50.73,50.65,50.69,152700.0,39.6756,39.699,39.6364,39.6677,152700.0
2013-07-22 14:30:00,50.69,50.83,50.69,50.82,144500.0,39.6677,39.7773,39.6677,39.7695,144500.0
2013-07-22 15:00:00,50.81,50.81,50.63,50.65,203200.0,39.7616,39.7616,39.6208,39.6364,203200.0
2013-07-22 15:30:00,50.65,50.66,50.49,50.64,744500.0,39.6364,39.6443,39.5112,39.6286,744500.0
2013-07-23 09:30:00,50.77,50.82,50.56,50.65,228600.0,39.7303,39.7695,39.566,39.6364,228600.0
2013-07-23 10:00:00,50.65,50.8,50.61,50.78,271500.0,39.6364,39.7538,39.6051,39.7382,271500.0
2013-07-23 10:30:00,50.78,50.83,50.72,50.77,389800.0,39.7382,39.7773,39.6912,39.7303,389800.0
2013-07-23 11:00:00,50.76,50.89,50.74,50.87,252500.0,39.7225,39.8242,39.7069,39.8086,252500.0
2013-07-23 11:30:00,50.86,50.88,50.8,50.81,200700.0,39.8008,39.8164,39.7538,39.7616,200700.0
2013-07-23 12:00:00,50.81,50.85,50.76,50.85,215500.0,39.7616,39.7929,39.7225,39.7929,215500.0
2013-07-23 12:30:00,50.84,50.96,50.82,50.9,128200.0,39.7851,39.879,39.7695,39.8321,128200.0
2013-07-23 13:00:00,50.91,50.96,50.88,50.96,139300.0,39.8399,39.879,39.8164,39.879,139300.0
2013-07-23 13:30:00,50.96,51.03,50.93,51.01,237700.0,39.879,39.9338,39.8555,39.9181,237700.0
2013-07-23 14:00:00,51.0,51.02,50.9,50.97,196200.0,39.9103,39.926,39.8321,39.8868,196200.0
2013-07-23 14:30:00,50.97,51.06,50.94,51.05,200400.0,39.8868,39.9573,39.8634,39.9494,200400.0
2013-07-23 15:00:00,51.05,51.06,50.94,50.96,234700.0,39.9494,39.9573,39.8634,39.879,234700.0
2013-07-23 15:30:00,50.96,51.02,50.9,50.99,945100.0,39.879,39.926,39.8321,39.9025,945100.0
2013-07-24 09:30:00,52.02,52.68,51.75,52.61,1961300.0,40.7085,41.225,40.4972,41.1702,1961300.0
2013-07-24 10:00:00,52.61,52.61,52.2,52.39,913700.0,41.1702,41.1702,40.8494,40.9981,913700.0
2013-07-24 10:30:00,52.39,52.4,52.27,52.3,542700.0,40.9981,41.0059,40.9042,40.9276,542700.0
2013-07-24 11:00:00,52.3,52.39,52.06,52.23,685600.0,40.9276,40.9981,40.7398,40.8729,685600.0
2013-07-24 11:30:00,52.23,52.4,52.17,52.34,428600.0,40.8729,41.0059,40.8259,40.9589,428600.0
2013-07-24 12:00:00,52.34,52.43,52.27,52.35,319900.0,40.9589,41.0294,40.9042,40.9668,319900.0
2013-07-24 12:30:00,52.35,52.35,52.28,52.32,299600.0,40.9668,40.9668,40.912,40.9433,299600.0
2013-07-24 13:00:00,52.32,52.41,52.3,52.33,354100.0,40.9433,41.0137,40.9276,40.9511,354100.0
2013-07-24 13:30:00,52.33,52.4,52.25,52.39,306400.0,40.9511,41.0059,40.8885,40.9981,306400.0
2013-07-24 14:00:00,52.39,52.5,52.37,52.44,342600.0,40.9981,41.0842,40.9824,41.0372,342600.0
2013-07-24 14:30:00,52.44,52.5,52.36,52.47,447700.0,41.0372,41.0842,40.9746,41.0607,447700.0
2013-07-24 15:00:00,52.46,52.55,52.38,52.54,464000.0,41.0529,41.1233,40.9902,41.1155,464000.0
2013-07-24 15:30:00,52.53,52.59,52.45,52.54,1260000.0,41.1076,41.1546,41.045,41.1155,1260000.0
2013-07-25 09:30:00,52.41,52.41,51.88,52.33,306800.0,41.0137,41.0137,40.599,40.9511,306800.0
2013-07-25 10:00:00,52.32,52.55,52.3,52.5,360900.0,40.9433,41.1233,40.9276,41.0842,360900.0
2013-07-25 10:30:00,52.51,52.63,52.48,52.6,321500.0,41.092,41.1859,41.0685,41.1624,321500.0
2013-07-25 11:00:00,52.59,52.59,52.49,52.5,301500.0,41.1546,41.1546,41.0763,41.0842,301500.0
2013-07-25 11:30:00,52.51,52.58,52.42,52.46,326600.0,41.092,41.1468,41.0215,41.0529,326600.0
2013-07-25 12:00:00,52.46,52.58,52.35,52.54,234900.0,41.0529,41.1468,40.9668,41.1155,234900.0
2013-07-25 12:30:00,52.55,52.6,52.5,52.56,157600.0,41.1233,41.1624,41.0842,41.1311,157600.0
2013-07-25 13:00:00,52.56,52.56,52.44,52.48,182900.0,41.1311,41.1311,41.0372,41.0685,182900.0
2013-07-25 13:30:00,52.47,52.48,52.31,52.32,140700.0,41.0607,41.0685,40.9355,40.9433,140700.0
2013-07-25 14:00:00,52.32,52.4,52.3,52.34,160300.0,40.9433,41.0059,40.9276,40.9589,160300.0
2013-07-25 14:30:00,52.34,52.45,52.28,52.42,269900.0,40.9589,41.045,40.912,41.0215,269900.0
2013-07-25 15:00:00,52.41,52.59,52.38,52.5,329400.0,41.0137,41.1546,40.9902,41.0842,329400.0
2013-07-25 15:30:00,52.49,52.64,52.46,52.6,605200.0,41.0763,41.1937,41.0529,41.1624,605200.0
2013-07-26 09:30:00,52.44,52.64,52.25,52.5,251200.0,41.0372,41.1937,40.8885,41.0842,251200.0
2013-07-26 10:00:00,52.49,52.57,52.44,52.46,322300.0,41.0763,41.1389,41.0372,41.0529,322300.0
2013-07-26 10:30:00,52.46,52.53,52.43,52.51,388700.0,41.0529,41.1076,41.0294,41.092,388700.0
2013-07-26 11:00:00,52.51,52.59,52.47,52.5,188900.0,41.092,41.1546,41.0607,41.0842,188900.0
2013-07-26 11:30:00,52.5,52.68,52.48,52.65,187100.0,41.0842,41.225,41.0685,41.2015,187100.0
2013-07-26 12:00:00,52.65,52.83,52.64,52.83,214200.0,41.2015,41.3424,41.1937,41.3424,214200.0
2013-07-26 12:30:00,52.82,52.93,52.8,52.85,197300.0,41.3346,41.4207,41.3189,41.358,197300.0
2013-07-26 13:00:00,52.86,53.1,52.86,53.05,249300.0,41.3659,41.5537,41.3659,41.5146,249300.0
2013-07-26 13:30:00,53.05,53.06,52.95,53.01,167300.0,41.5146,41.5224,41.4363,41.4833,167300.0
2013-07-26 14:00:00,53.0,53.11,52.99,53.05,178700.0,41.4754,41.5615,41.4676,41.5146,178700.0
2013-07-26 14:30:00,53.05,53.23,53.05,53.23,244400.0,41.5146,41.6554,41.5146,41.6554,244400.0
2013-07-26 15:00:00,53.22,53.37,53.19,53.34,363500.0,41.6476,41.765,41.6241,41.7415,363500.0
2013-07-26 15:30:00,53.35,53.4,53.26,53.38,877700.0,41.7493,41.7885,41.6789,41.7728,877700.0
2013-07-29 09:30:00,53.23,53.47,53.15,53.15,395200.0,41.6554,41.8432,41.5928,41.5928,395200.0
2013-07-29 10:00:00,53.16,53.48,53.16,53.46,315500.0,41.6006,41.8511,41.6006,41.8354,315500.0
2013-07-29 10:30:00,53.46,53.6,53.29,53.52,445500.0,41.8354,41.945,41.7024,41.8824,445500.0
2013-07-29 11:00:00,53.51,53.6,53.25,53.32,240100.0,41.8745,41.945,41.6711,41.7258,240100.0
2013-07-29 11:30:00,53.31,53.55,53.31,53.55,191200.0,41.718,41.9058,41.718,41.9058,191200.0
2013-07-29 12:00:00,53.54,53.59,53.4,53.46,216700.0,41.898,41.9371,41.7885,41.8354,216700.0
2013-07-29 12:30:00,53.45,53.48,53.35,53.43,170800.0,41.8276,41.8511,41.7493,41.8119,170800.0
2013-07-29 13:00:00,53.42,53.53,53.42,53.52,173700.0,41.8041,41.8902,41.8041,41.8824,173700.0
2013-07-29 13:30:00,53.52,53.65,53.45,53.65,266300.0,41.8824,41.9841,41.8276,41.9841,266300.0
2013-07-29 14:00:00,53.64,53.77,53.61,53.75,288200.0,41.9763,42.078,41.9528,42.0623,288200.0
2013-07-29 14:30:00,53.76,53.83,53.72,53.77,254400.0,42.0702,42.125,42.0389,42.078,254400.0
2013-07-29 15:00:00,53.76,53.81,53.64,53.72,300400.0,42.0702,42.1093,41.9763,42.0389,300400.0
2013-07-29 15:30:00,53.72,53.73,53.52,53.57,636300.0,42.0389,42.0467,41.8824,41.9215,636300.0
2013-07-30 09:30:00,53.74,53.94,53.74,53.93,295600.0,42.0545,42.211,42.0545,42.2032,295600.0
2013-07-30 10:00:00,53.91,53.98,53.82,53.89,247200.0,42.1876,42.2423,42.1171,42.1719,247200.0
2013-07-30 10:30:00,53.89,53.9,53.57,53.68,264500.0,42.1719,42.1797,41.9215,42.0076,264500.0
2013-07-30 11:00:00,53.69,53.81,53.64,53.69,239700.0,42.0154,42.1093,41.9763,42.0154,239700.0
2013-07-30 11:30:00,53.69,53.75,53.52,53.56,218800.0,42.0154,42.0623,41.8824,41.9137,218800.0
2013-07-30 12:00:00,53.56,53.61,53.39,53.43,154300.0,41.9137,41.9528,41.7806,41.8119,154300.0
2013-07-30 12:30:00,53.43,53.48,53.36,53.41,160300.0,41.8119,41.8511,41.7572,41.7963,160300.0
2013-07-30 13:00:00,53.41,53.45,53.25,53.26,162100.0,41.7963,41.8276,41.6711,41.6789,162100.0
2013-07-30 13:30:00,53.26,53.34,53.21,53.27,154200.0,41.6789,41.7415,41.6398,41.6867,154200.0
2013-07-30 14:00:00,53.26,53.38,53.25,53.35,151500.0,41.6789,41.7728,41.6711,41.7493,151500.0
2013-07-30 14:30:00,53.34,53.37,53.25,53.28,162600.0,41.7415,41.765,41.6711,41.6945,162600.0
2013-07-30 15:00:00,53.28,53.41,53.26,53.35,202500.0,41.6945,41.7963,41.6789,41.7493,202500.0
2013-07-30 15:30:00,53.36,53.41,53.29,53.3,707800.0,41.7572,41.7963,41.7024,41.7102,707800.0
2013-07-31 09:30:00,53.32,53.64,53.3,53.52,259900.0,41.7258,41.9763,41.7102,41.8824,259900.0
2013-07-31 10:00:00,53.54,53.6,53.44,53.57,139200.0,41.898,41.945,41.8198,41.9215,139200.0
2013-07-31 10:30:00,53.57,53.65,53.43,53.52,118600.0,41.9215,41.9841,41.8119,41.8824,118600.0
2013-07-31 11:00:00,53.51,53.56,53.39,53.5,141800.0,41.8745,41.9137,41.7806,41.8667,141800.0
2013-07-31 11:30:00,53.5,53.51,53.32,53.37,147000.0,41.8667,41.8745,41.7258,41.765,147000.0
2013-07-31 12:00:00,53.37,53.39,53.31,53.33,118100.0,41.765,41.7806,41.718,41.7337,118100.0
2013-07-31 12:30:00,53.34,53.35,53.23,53.24,106200.0,41.7415,41.7493,41.6554,41.6632,106200.0
2013-07-31 13:00:00,53.24,53.27,53.16,53.16,144700.0,41.6632,41.6867,41.6006,41.6006,144700.0
2013-07-31 13:30:00,53.16,53.17,53.02,53.05,195400.0,41.6006,41.6085,41.4911,41.5146,195400.0
2013-07-31 14:00:00,53.04,53.22,52.93,53.08,233300.0,41.5067,41.6476,41.4207,41.538,233300.0
2013-07-31 14:30:00,53.08,53.35,53.08,53.29,234000.0,41.538,41.7493,41.538,41.7024,234000.0
2013-07-31 15:00:00,53.29,53.3,53.12,53.24,253600.0,41.7024,41.7102,41.5693,41.6632,253600.0
2013-07-31 15:30:00,53.24,53.3,53.07,53.1,1423500.0,41.6632,41.7102,41.5302,41.5537,1423500.0
2013-08-01 09:30:00,53.44,53.5,53.11,53.24,350400.0,41.8198,41.8667,41.5615,41.6632,350400.0
2013-08-01 10:00:00,53.23,53.48,53.21,53.25,274500.0,41.6554,41.8511,41.6398,41.6711,274500.0
2013-08-01 10:30:00,53.25,53.29,53.11,53.25,211200.0,41.6711,41.7024,41.5615,41.6711,211200.0
2013-08-01 11:00:00,53.24,53.4,53.17,53.35,201200.0,41.6632,41.7885,41.6085,41.7493,201200.0
2013-08-01 11:30:00,53.35,53.42,53.27,53.39,179700.0,41.7493,41.8041,41.6867,41.7806,179700.0
2013-08-01 12:00:00,53.39,53.43,53.24,53.34,168100.0,41.7806,41.8119,41.6632,41.7415,168100.0
2013-08-01 12:30:00,53.34,53.39,53.31,53.36,97200.0,41.7415,41.7806,41.718,41.7572,97200.0
2013-08-01 13:00:00,53.35,53.49,53.35,53.42,135000.0,41.7493,41.8589,41.7493,41.8041,135000.0
2013-08-01 13:30:00,53.42,53.55,53.42,53.52,146800.0,41.8041,41.9058,41.8041,41.8824,146800.0
2013-08-01 14:00:00,53.52,53.68,53.52,53.64,197300.0,41.8824,42.0076,41.8824,41.9763,197300.0
2013-08-01 14:30:00,53.63,53.64,53.46,53.48,182500.0,41.9684,41.9763,41.8354,41.8511,182500.0
2013-08-01 15:00:00,53.48,53.51,53.35,53.41,198800.0,41.8511,41.8745,41.7493,41.7963,198800.0
2013-08-01 15:30:00,53.41,53.56,53.4,53.5,580600.0,41.7963,41.9137,41.7885,41.8667,580600.0
2013-08-02 09:30:00,53.47,53.62,53.22,53.56,240000.0,41.8432,41.9606,41.6476,41.9137,240000.0
2013-08-02 10:00:00,53.54,53.62,53.43,53.48,230500.0,41.898,41.9606,41.8119,41.8511,230500.0
2013-08-02 10:30:00,53.48,53.61,53.46,53.5,164800.0,41.8511,41.9528,41.8354,41.8667,164800.0
2013-08-02 11:00:00,53.5,53.63,53.43,53.63,132300.0,41.8667,41.9684,41.8119,41.9684,132300.0
2013-08-02 11:30:00,53.63,53.7,53.63,53.67,152800.0,41.9684,42.0232,41.9684,41.9997,152800.0
2013-08-02 12:00:00,53.67,53.8,53.64,53.79,175900.0,41.9997,42.1015,41.9763,42.0936,175900.0
2013-08-02 12:30:00,53.79,53.85,53.77,53.84,251300.0,42.0936,42.1406,42.078,42.1328,251300.0
2013-08-02 13:00:00,53.83,53.9,53.81,53.88,234000.0,42.125,42.1797,42.1093,42.1641,234000.0
2013-08-02 13:30:00,53.88,53.9,53.75,53.76,212700.0,42.1641,42.1797,42.0623,42.0702,212700.0
2013-08-02 14:00:00,53.76,53.81,53.68,53.7,215000.0,42.0702,42.1093,42.0076,42.0232,215000.0
2013-08-02 14:30:00,53.7,53.82,53.65,53.82,214600.0,42.0232,42.1171,41.9841,42.1171,214600.0
2013-08-02 15:00:00,53.81,53.85,53.75,53.81,209000.0,42.1093,42.1406,42.0623,42.1093,209000.0
2013-08-02 15:30:00,53.81,53.92,53.76,53.88,728500.0,42.1093,42.1954,42.0702,42.1641,728500.0
2013-08-05 09:30:00,53.87,54.09,53.59,54.08,313800.0,42.1563,42.3284,41.9371,42.3206,313800.0
2013-08-05 10:00:00,54.08,54.38,54.06,54.34,464200.0,42.3206,42.5554,42.3049,42.5241,464200.0
2013-08-05 10:30:00,54.34,54.45,54.18,54.21,327000.0,42.5241,42.6101,42.3988,42.4223,327000.0
2013-08-05 11:00:00,54.22,54.23,54.01,54.05,226100.0,42.4301,42.438,42.2658,42.2971,226100.0
2013-08-05 11:30:00,54.05,54.2,54.02,54.12,343300.0,42.2971,42.4145,42.2736,42.3519,343300.0
2013-08-05 12:00:00,54.11,54.19,54.08,54.11,218400.0,42.3441,42.4067,42.3206,42.3441,218400.0
2013-08-05 12:30:00,54.11,54.16,54.04,54.09,258300.0,42.3441,42.3832,42.2893,42.3284,258300.0
2013-08-05 13:00:00,54.1,54.14,54.04,54.08,378800.0,42.3362,42.3675,42.2893,42.3206,378800.0
2013-08-05 13:30:00,54.07,54.09,53.9,53.91,148500.0,42.3128,42.3284,42.1797,42.1876,148500.0
2013-08-05 14:00:00,53.93,53.93,53.8,53.8,194100.0,42.2032,42.2032,42.1015,42.1015,194100.0
2013-08-05 14:30:00,53.8,53.92,53.79,53.92,150500.0,42.1015,42.1954,42.0936,42.1954,150500.0
2013-08-05 15:00:00,53.91,53.91,53.8,53.89,151000.0,42.1876,42.1876,42.1015,42.1719,151000.0
2013-08-05 15:30:00,53.89,53.9,53.81,53.86,422800.0,42.1719,42.1797,42.1093,42.1484,422800.0
2013-08-06 09:30:00,53.9,54.19,53.69,53.8,301800.0,42.1797,42.4067,42.0154,42.1015,301800.0
2013-08-06 10:00:00,53.8,53.81,53.63,53.63,369900.0,42.1015,42.1093,41.9684,41.9684,369900.0
2013-08-06 10:30:00,53.64,53.65,53.42,53.43,387300.0,41.9763,41.9841,41.8041,41.8119,387300.0
2013-08-06 11:00:00,53.42,53.53,53.35,53.48,291200.0,41.8041,41.8902,41.7493,41.8511,291200.0
2013-08-06 11:30:00,53.49,53.66,53.46,53.66,187500.0,41.8589,41.9919,41.8354,41.9919,187500.0
2013-08-06 12:00:00,53.66,53.71,53.53,53.58,167900.0,41.9919,42.031,41.8902,41.9293,167900.0
2013-08-06 12:30:00,53.58,53.59,53.54,53.58,151000.0,41.9293,41.9371,41.898,41.9293,151000.0
2013-08-06 13:00:00,53.58,53.7,53.53,53.54,174300.0,41.9293,42.0232,41.8902,41.898,174300.0
2013-08-06 13:30:00,53.54,53.59,53.48,53.5,184300.0,41.898,41.9371,41.8511,41.8667,184300.0
2013-08-06 14:00:00,53.5,53.5,53.27,53.38,249000.0,41.8667,41.8667,41.6867,41.7728,249000.0
2013-08-06 14:30:00,53.38,53.42,53.24,53.26,363000.0,41.7728,41.8041,41.6632,41.6789,363000.0
2013-08-06 15:00:00,53.27,53.31,53.23,53.26,366900.0,41.6867,41.718,41.6554,41.6789,366900.0
2013-08-06 15:30:00,53.25,53.33,53.24,53.32,603300.0,41.6711,41.7337,41.6632,41.7258,603300.0
2013-08-07 09:30:00,53.32,53.44,53.1,53.28,351800.0,41.7258,41.8198,41.5537,41.6945,351800.0
2013-08-07 10:00:00,53.27,53.28,53.05,53.08,290500.0,41.6867,41.6945,41.5146,41.538,290500.0
2013-08-07 10:30:00,53.08,53.38,53.08,53.37,219500.0,41.538,41.7728,41.538,41.765,219500.0
2013-08-07 11:00:00,53.36,53.51,53.33,53.43,197800.0,41.7572,41.8745,41.7337,41.8119,197800.0
2013-08-07 11:30:00,53.43,53.46,53.27,53.3,251000.0,41.8119,41.8354,41.6867,41.7102,251000.0
2013-08-07 12:00:00,53.31,53.42,53.26,53.41,115200.0,41.718,41.8041,41.6789,41.7963,115200.0
2013-08-07 12:30:00,53.41,53.67,53.41,53.66,159200.0,41.7963,41.9997,41.7963,41.9919,159200.0
2013-08-07 13:00:00,53.66,53.75,53.64,53.71,157800.0,41.9919,42.0623,41.9763,42.031,157800.0
2013-08-07 13:30:00,53.72,53.75,53.63,53.69,141000.0,42.0389,42.0623,41.9684,42.0154,141000.0
2013-08-07 14:00:00,53.69,53.69,53.56,53.6,168900.0,42.0154,42.0154,41.9137,41.945,168900.0
2013-08-07 14:30:00,53.61,53.67,53.6,53.65,194100.0,41.9528,41.9997,41.945,41.9841,194100.0
2013-08-07 15:00:00,53.65,53.73,53.63,53.69,283900.0,41.9841,42.0467,41.9684,42.0154,283900.0
2013-08-07 15:30:00,53.69,53.7,53.54,53.62,515800.0,42.0154,42.0232,41.898,41.9606,515800.0
2013-08-08 09:30:00,53.88,53.92,53.56,53.61,276200.0,42.1641,42.1954,41.9137,41.9528,276200.0
2013-08-08 10:00:00,53.61,53.62,53.31,53.49,332500.0,41.9528,41.9606,41.718,41.8589,332500.0
2013-08-08 10:30:00,53.49,53.5,53.27,53.35,255100.0,41.8589,41.8667,41.6867,41.7493,255100.0
2013-08-08 11:00:00,53.36,53.39,53.24,53.25,363400.0,41.7572,41.7806,41.6632,41.6711,363400.0
2013-08-08 11:30:00,53.26,53.35,53.22,53.25,208800.0,41.6789,41.7493,41.6476,41.6711,208800.0
2013-08-08 12:00:00,53.25,53.44,53.25,53.43,339300.0,41.6711,41.8198,41.6711,41.8119,339300.0
2013-08-08 12:30:00,53.43,53.55,53.38,53.5,497200.0,41.8119,41.9058,41.7728,41.8667,497200.0
2013-08-08 13:00:00,53.5,53.6,53.49,53.54,211300.0,41.8667,41.945,41.8589,41.898,211300.0
2013-08-08 13:30:00,53.54,53.57,53.44,53.46,202900.0,41.898,41.9215,41.8198,41.8354,202900.0
2013-08-08 14:00:00,53.47,53.51,53.38,53.4,213000.0,41.8432,41.8745,41.7728,41.7885,213000.0
2013-08-08 14:30:00,53.41,53.52,53.38,53.52,254400.0,41.7963,41.8824,41.7728,41.8824,254400.0
2013-08-08 15:00:00,53.52,53.55,53.51,53.54,348300.0,41.8824,41.9058,41.8745,41.898,348300.0
2013-08-08 15:30:00,53.54,53.65,53.53,53.57,745200.0,41.898,41.9841,41.8902,41.9215,745200.0
2013-08-09 09:30:00,53.57,53.81,53.35,53.79,216500.0,41.9215,42.1093,41.7493,42.0936,216500.0
2013-08-09 10:00:00,53.8,53.88,53.73,53.82,274600.0,42.1015,42.1641,42.0467,42.1171,274600.0
2013-08-09 10:30:00,53.82,54.0,53.82,53.93,438800.0,42.1171,42.258,42.1171,42.2032,438800.0
2013-08-09 11:00:00,53.93,53.94,53.64,53.7,390300.0,42.2032,42.211,41.9763,42.0232,390300.0
2013-08-09 11:30:00,53.69,53.83,53.67,53.75,231500.0,42.0154,42.125,41.9997,42.0623,231500.0
2013-08-09 12:00:00,53.74,53.88,53.73,53.88,152100.0,42.0545,42.1641,42.0467,42.1641,152100.0
2013-08-09 12:30:00,53.89,53.98,53.89,53.98,160900.0,42.1719,42.2423,42.1719,42.2423,160900.0
2013-08-09 13:00:00,53.98,54.11,53.95,54.09,224600.0,42.2423,42.3441,42.2189,42.3284,224600.0
2013-08-09 13:30:00,54.1,54.14,54.09,54.13,193100.0,42.3362,42.3675,42.3284,42.3597,193100.0
2013-08-09 14:00:00,54.13,54.21,54.06,54.15,263000.0,42.3597,42.4223,42.3049,42.3754,263000.0
2013-08-09 14:30:00,54.15,54.18,54.0,54.06,261900.0,42.3754,42.3988,42.258,42.3049,261900.0
2013-08-09 15:00:00,54.05,54.16,54.02,54.11,368800.0,42.2971,42.3832,42.2736,42.3441,368800.0
2013-08-09 15:30:00,54.11,54.21,54.06,54.17,1164600.0,42.3441,42.4223,42.3049,42.391,1164600.0
2013-08-12 09:30:00,53.86,53.96,53.69,53.73,421400.0,42.1484,42.2267,42.0154,42.0467,421400.0
2013-08-12 10:00:00,53.72,53.91,53.69,53.89,285800.0,42.0389,42.1876,42.0154,42.1719,285800.0
2013-08-12 10:30:00,53.89,54.07,53.88,54.06,351900.0,42.1719,42.3128,42.1641,42.3049,351900.0
2013-08-12 11:00:00,54.06,54.09,53.86,53.9,572900.0,42.3049,42.3284,42.1484,42.1797,572900.0
2013-08-12 11:30:00,53.9,53.94,53.77,53.84,223400.0,42.1797,42.211,42.078,42.1328,223400.0
2013-08-12 12:00:00,53.83,53.84,53.7,53.71,209100.0,42.125,42.1328,42.0232,42.031,209100.0
2013-08-12 12:30:00,53.71,53.79,53.62,53.77,258800.0,42.031,42.0936,41.9606,42.078,258800.0
2013-08-12 13:00:00,53.77,53.78,53.58,53.65,265000.0,42.078,42.0858,41.9293,41.9841,265000.0
2013-08-12 13:30:00,53.65,53.77,53.64,53.76,334800.0,41.9841,42.078,41.9763,42.0702,334800.0
2013-08-12 14:00:00,53.76,53.82,53.73,53.82,297100.0,42.0702,42.1171,42.0467,42.1171,297100.0
2013-08-12 14:30:00,53.82,53.89,53.76,53.89,990300.0,42.1171,42.1719,42.0702,42.1719,990300.0
2013-08-12 15:00:00,53.9,54.05,53.85,54.0,550000.0,42.1797,42.2971,42.1406,42.258,550000.0
2013-08-12 15:30:00,54.0,54.07,53.99,54.06,1325700.0,42.258,42.3128,42.2502,42.3049,1325700.0
2013-08-13 09:30:00,56.01,56.5,55.42,55.99,2946800.0,44.2217,44.6086,43.7559,44.2059,2946800.0
2013-08-13 10:00:00,55.99,56.06,55.6,55.84,1448700.0,44.2059,44.2612,43.898,44.0875,1448700.0
2013-08-13 10:30:00,55.83,55.96,55.69,55.78,1078300.0,44.0796,44.1822,43.9691,44.0401,1078300.0
2013-08-13 11:00:00,55.78,55.95,55.73,55.92,856700.0,44.0401,44.1743,44.0006,44.1506,856700.0
2013-08-13 11:30:00,55.91,55.95,55.55,55.56,543400.0,44.1427,44.1743,43.8585,43.8664,543400.0
2013-08-13 12:00:00,55.57,55.61,55.46,55.53,503300.0,43.8743,43.9059,43.7875,43.8427,503300.0
2013-08-13 12:30:00,55.54,55.73,55.54,55.66,478400.0,43.8506,44.0006,43.8506,43.9454,478400.0
2013-08-13 13:00:00,55.65,55.75,55.64,55.73,488900.0,43.9375,44.0164,43.9296,44.0006,488900.0
2013-08-13 13:30:00,55.73,55.73,55.5,55.5,561500.0,44.0006,44.0006,43.819,43.819,561500.0
2013-08-13 14:00:00,55.5,55.51,55.38,55.38,543800.0,43.819,43.8269,43.7243,43.7243,543800.0
2013-08-13 14:30:00,55.39,55.39,55.09,55.16,739500.0,43.7322,43.7322,43.4953,43.5506,739500.0
2013-08-13 15:00:00,55.16,55.17,54.9,54.97,750700.0,43.5506,43.5585,43.3453,43.4006,750700.0
2013-08-13 15:30:00,54.97,54.98,54.73,54.95,1352700.0,43.4006,43.4085,43.2111,43.3848,1352700.0
2013-08-14 09:30:00,54.97,55.1,54.83,54.84,502300.0,43.4006,43.5032,43.2901,43.2979,502300.0
2013-08-14 10:00:00,54.85,54.94,54.46,54.46,380900.0,43.3058,43.3769,42.9979,42.9979,380900.0
2013-08-14 10:30:00,54.47,54.52,54.29,54.32,341400.0,43.0058,43.0453,42.8637,42.8874,341400.0
2013-08-14 11:00:00,54.33,54.34,54.15,54.26,375700.0,42.8953,42.9032,42.7532,42.84,375700.0
2013-08-14 11:30:00,54.26,54.3,54.04,54.05,383500.0,42.84,42.8716,42.6663,42.6742,383500.0
2013-08-14 12:00:00,54.06,54.23,54.01,54.23,337400.0,42.6821,42.8163,42.6426,42.8163,337400.0
2013-08-14 12:30:00,54.23,54.24,54.15,54.19,230300.0,42.8163,42.8242,42.7532,42.7848,230300.0
2013-08-14 13:00:00,54.2,54.26,54.14,54.16,214400.0,42.7926,42.84,42.7453,42.7611,214400.0
2013-08-14 13:30:00,54.16,54.2,54.08,54.2,255900.0,42.7611,42.7926,42.6979,42.7926,255900.0
2013-08-14 14:00:00,54.19,54.23,54.15,54.21,203200.0,42.7848,42.8163,42.7532,42.8005,203200.0
2013-08-14 14:30:00,54.21,54.27,54.18,54.21,192800.0,42.8005,42.8479,42.7769,42.8005,192800.0
2013-08-14 15:00:00,54.21,54.31,54.14,54.29,340700.0,42.8005,42.8795,42.7453,42.8637,340700.0
2013-08-14 15:30:00,54.29,54.3,54.17,54.19,787300.0,42.8637,42.8716,42.769,42.7848,787300.0
2013-08-15 09:30:00,53.76,53.93,53.6,53.6,469100.0,42.4453,42.5795,42.3189,42.3189,469100.0
2013-08-15 10:00:00,53.61,53.72,53.51,53.59,359400.0,42.3268,42.4137,42.2479,42.311,359400.0
2013-08-15 10:30:00,53.59,53.64,53.5,53.58,264300.0,42.311,42.3505,42.24,42.3031,264300.0
2013-08-15 11:00:00,53.58,53.83,53.54,53.73,311900.0,42.3031,42.5005,42.2716,42.4216,311900.0
2013-08-15 11:30:00,53.76,53.85,53.69,53.7,208700.0,42.4453,42.5163,42.39,42.3979,208700.0
2013-08-15 12:00:00,53.7,53.81,53.66,53.67,131800.0,42.3979,42.4847,42.3663,42.3742,131800.0
2013-08-15 12:30:00,53.66,53.71,53.52,53.53,138300.0,42.3663,42.4058,42.2558,42.2637,138300.0
2013-08-15 13:00:00,53.52,53.55,53.28,53.32,271600.0,42.2558,42.2795,42.0663,42.0979,271600.0
2013-08-15 13:30:00,53.32,53.44,53.3,53.38,244800.0,42.0979,42.1926,42.0821,42.1452,244800.0
2013-08-15 14:00:00,53.39,53.41,53.27,53.37,229100.0,42.1531,42.1689,42.0584,42.1373,229100.0
2013-08-15 14:30:00,53.37,53.51,53.34,53.34,196300.0,42.1373,42.2479,42.1136,42.1136,196300.0
2013-08-15 15:00:00,53.34,53.39,53.28,53.34,386300.0,42.1136,42.1531,42.0663,42.1136,386300.0
2013-08-15 15:30:00,53.34,53.48,53.33,53.37,942900.0,42.1136,42.2242,42.1058,42.1373,942900.0
2013-08-16 09:30:00,53.17,53.32,53.0,53.18,832800.0,41.9794,42.0979,41.8452,41.9873,832800.0
2013-08-16 10:00:00,53.18,53.19,52.87,52.95,441300.0,41.9873,41.9952,41.7426,41.8057,441300.0
2013-08-16 10:30:00,52.95,53.22,52.95,53.2,329700.0,41.8057,42.0189,41.8057,42.0031,329700.0
2013-08-16 11:00:00,53.2,53.25,53.04,53.04,232200.0,42.0031,42.0426,41.8768,41.8768,232200.0
2013-08-16 11:30:00,53.05,53.09,53.01,53.05,176800.0,41.8847,41.9163,41.8531,41.8847,176800.0
2013-08-16 12:00:00,53.05,53.09,53.01,53.02,155400.0,41.8847,41.9163,41.8531,41.861,155400.0
2013-08-16 12:30:00,53.02,53.06,52.95,53.04,235900.0,41.861,41.8926,41.8057,41.8768,235900.0
2013-08-16 13:00:00,53.04,53.04,52.88,52.9,150100.0,41.8768,41.8768,41.7505,41.7663,150100.0
2013-08-16 13:30:00,52.91,52.91,52.79,52.81,153400.0,41.7742,41.7742,41.6794,41.6952,153400.0
2013-08-16 14:00:00,52.82,52.94,52.82,52.88,208900.0,41.7031,41.7978,41.7031,41.7505,208900.0
2013-08-16 14:30:00,52.88,53.01,52.84,53.0,330700.0,41.7505,41.8531,41.7189,41.8452,330700.0
2013-08-16 15:00:00,53.0,53.07,52.99,53.02,349200.0,41.8452,41.9005,41.8373,41.861,349200.0
2013-08-16 15:30:00,53.03,53.13,52.86,52.86,828200.0,41.8689,41.9478,41.7347,41.7347,828200.0
2013-08-19 09:30:00,52.71,53.15,52.68,53.14,399200.0,41.6162,41.9636,41.5926,41.9557,399200.0
2013-08-19 10:00:00,53.13,53.15,53.03,53.08,259700.0,41.9478,41.9636,41.8689,41.9084,259700.0
2013-08-19 10:30:00,53.07,53.14,53.05,53.07,209900.0,41.9005,41.9557,41.8847,41.9005,209900.0
2013-08-19 11:00:00,53.07,53.13,53.0,53.02,220000.0,41.9005,41.9478,41.8452,41.861,220000.0
2013-08-19 11:30:00,53.0,53.03,52.94,52.94,147200.0,41.8452,41.8689,41.7978,41.7978,147200.0
2013-08-19 12:00:00,52.94,52.98,52.84,52.97,135600.0,41.7978,41.8294,41.7189,41.8215,135600.0
2013-08-19 12:30:00,52.97,53.04,52.94,52.99,153200.0,41.8215,41.8768,41.7978,41.8373,153200.0
2013-08-19 13:00:00,52.99,53.02,52.88,52.88,100500.0,41.8373,41.861,41.7505,41.7505,100500.0
2013-08-19 13:30:00,52.88,52.89,52.83,52.83,98800.0,41.7505,41.7584,41.711,41.711,98800.0
2013-08-19 14:00:00,52.84,52.94,52.83,52.91,125900.0,41.7189,41.7978,41.711,41.7742,125900.0
2013-08-19 14:30:00,52.91,52.92,52.84,52.89,151200.0,41.7742,41.782,41.7189,41.7584,151200.0
2013-08-19 15:00:00,52.89,52.92,52.83,52.86,168400.0,41.7584,41.782,41.711,41.7347,168400.0
2013-08-19 15:30:00,52.85,52.9,52.77,52.78,449100.0,41.7268,41.7663,41.6636,41.6715,449100.0
2013-08-20 09:30:00,52.79,53.0,52.73,52.83,203000.0,41.6794,41.8452,41.632,41.711,203000.0
2013-08-20 10:00:00,52.83,53.0,52.8,52.98,171900.0,41.711,41.8452,41.6873,41.8294,171900.0
2013-08-20 10:30:00,52.98,53.05,52.91,52.93,188500.0,41.8294,41.8847,41.7742,41.7899,188500.0
2013-08-20 11:00:00,52.93,52.99,52.92,52.94,175400.0,41.7899,41.8373,41.782,41.7978,175400.0
2013-08-20 11:30:00,52.94,53.05,52.9,53.03,160700.0,41.7978,41.8847,41.7663,41.8689,160700.0
2013-08-20 12:00:00,53.02,53.06,52.99,53.02,118600.0,41.861,41.8926,41.8373,41.861,118600.0
2013-08-20 12:30:00,53.02,53.03,52.98,53.01,126100.0,41.861,41.8689,41.8294,41.8531,126100.0
2013-08-20 13:00:00,53.01,53.07,53.0,53.02,136000.0,41.8531,41.9005,41.8452,41.861,136000.0
2013-08-20 13:30:00,53.02,53.08,53.0,53.05,153400.0,41.861,41.9084,41.8452,41.8847,153400.0
2013-08-20 14:00:00,53.06,53.08,52.96,53.01,198900.0,41.8926,41.9084,41.8136,41.8531,198900.0
2013-08-20 14:30:00,53.0,53.04,52.94,52.98,176100.0,41.8452,41.8768,41.7978,41.8294,176100.0
2013-08-20 15:00:00,52.98,53.0,52.94,52.96,175900.0,41.8294,41.8452,41.7978,41.8136,175900.0
2013-08-20 15:30:00,52.96,52.98,52.79,52.8,392500.0,41.8136,41.8294,41.6794,41.6873,392500.0
2013-08-21 09:30:00,52.73,52.88,52.51,52.88,285400.0,41.632,41.7505,41.4583,41.7505,285400.0
2013-08-21 10:00:00,52.87,52.93,52.65,52.71,205500.0,41.7426,41.7899,41.5689,41.6162,205500.0
2013-08-21 10:30:00,52.71,52.85,52.64,52.8,213200.0,41.6162,41.7268,41.561,41.6873,213200.0
2013-08-21 11:00:00,52.8,52.86,52.6,52.62,261400.0,41.6873,41.7347,41.5294,41.5452,261400.0
2013-08-21 11:30:00,52.62,52.75,52.62,52.72,234700.0,41.5452,41.6478,41.5452,41.6241,234700.0
2013-08-21 12:00:00,52.71,52.73,52.62,52.69,148000.0,41.6162,41.632,41.5452,41.6005,148000.0
2013-08-21 12:30:00,52.68,52.73,52.65,52.73,80000.0,41.5926,41.632,41.5689,41.632,80000.0
2013-08-21 13:00:00,52.72,52.74,52.68,52.71,152900.0,41.6241,41.6399,41.5926,41.6162,152900.0
2013-08-21 13:30:00,52.71,52.75,52.68,52.69,125200.0,41.6162,41.6478,41.5926,41.6005,125200.0
2013-08-21 14:00:00,52.69,52.69,52.32,52.54,403900.0,41.6005,41.6005,41.3083,41.482,403900.0
2013-08-21 14:30:00,52.53,52.78,52.53,52.62,367900.0,41.4741,41.6715,41.4741,41.5452,367900.0
2013-08-21 15:00:00,52.63,52.65,52.48,52.51,350700.0,41.5531,41.5689,41.4347,41.4583,350700.0
2013-08-21 15:30:00,52.51,52.56,52.37,52.41,696400.0,41.4583,41.4978,41.3478,41.3794,696400.0
2013-08-22 09:30:00,52.4,52.63,52.31,52.48,322400.0,41.3715,41.5531,41.3004,41.4347,322400.0
2013-08-22 10:00:00,52.49,52.53,52.44,52.51,207600.0,41.4425,41.4741,41.4031,41.4583,207600.0
2013-08-22 10:30:00,52.52,52.77,52.51,52.71,160100.0,41.4662,41.6636,41.4583,41.6162,160100.0
2013-08-22 11:00:00,52.72,52.75,52.59,52.6,170400.0,41.6241,41.6478,41.5215,41.5294,170400.0
2013-08-22 11:30:00,52.6,52.65,52.42,52.52,181100.0,41.5294,41.5689,41.3873,41.4662,181100.0
2013-08-22 12:00:00,52.53,52.57,52.46,52.48,113900.0,41.4741,41.5057,41.4189,41.4347,113900.0
2013-08-22 12:30:00,52.48,52.51,52.38,52.42,70600.0,41.4347,41.4583,41.3557,41.3873,70600.0
2013-08-22 13:00:00,52.43,52.52,52.41,52.45,55500.0,41.3952,41.4662,41.3794,41.411,55500.0
2013-08-22 13:30:00,52.45,52.51,52.4,52.49,82500.0,41.411,41.4583,41.3715,41.4425,82500.0
2013-08-22 14:00:00,52.49,52.56,52.48,52.52,58900.0,41.4425,41.4978,41.4347,41.4662,58900.0
2013-08-22 14:30:00,52.52,52.57,52.41,52.43,69400.0,41.4662,41.5057,41.3794,41.3952,69400.0
2013-08-22 15:00:00,52.42,52.51,52.37,52.48,140000.0,41.3873,41.4583,41.3478,41.4347,140000.0
2013-08-22 15:30:00,52.48,52.59,52.46,52.48,511900.0,41.4347,41.5215,41.4189,41.4347,511900.0
2013-08-23 09:30:00,52.46,52.47,52.22,52.34,224500.0,41.4189,41.4268,41.2294,41.3241,224500.0
2013-08-23 10:00:00,52.35,52.35,51.93,52.08,419700.0,41.332,41.332,41.0004,41.1188,419700.0
2013-08-23 10:30:00,52.08,52.26,52.07,52.25,277600.0,41.1188,41.261,41.1109,41.2531,277600.0
2013-08-23 11:00:00,52.25,52.29,52.14,52.18,160400.0,41.2531,41.2846,41.1662,41.1978,160400.0
2013-08-23 11:30:00,52.18,52.38,52.14,52.34,158600.0,41.1978,41.3557,41.1662,41.3241,158600.0
2013-08-23 12:00:00,52.34,52.36,52.21,52.21,93800.0,41.3241,41.3399,41.2215,41.2215,93800.0
2013-08-23 12:30:00,52.21,52.28,52.2,52.26,92600.0,41.2215,41.2767,41.2136,41.261,92600.0
2013-08-23 13:00:00,52.27,52.39,52.25,52.38,96100.0,41.2688,41.3636,41.2531,41.3557,96100.0
2013-08-23 13:30:00,52.38,52.38,52.29,52.35,146200.0,41.3557,41.3557,41.2846,41.332,146200.0
2013-08-23 14:00:00,52.33,52.36,52.3,52.31,113400.0,41.3162,41.3399,41.2925,41.3004,113400.0
2013-08-23 14:30:00,52.3,52.35,52.29,52.32,170100.0,41.2925,41.332,41.2846,41.3083,170100.0
2013-08-23 15:00:00,52.32,52.46,52.3,52.44,284200.0,41.3083,41.4189,41.2925,41.4031,284200.0
2013-08-23 15:30:00,52.43,52.62,52.41,52.62,625000.0,41.3952,41.5452,41.3794,41.5452,625000.0
2013-08-26 09:30:00,52.7,52.74,52.5,52.68,182300.0,41.6083,41.6399,41.4504,41.5926,182300.0
2013-08-26 10:00:00,52.68,52.77,52.56,52.69,201300.0,41.5926,41.6636,41.4978,41.6005,201300.0
2013-08-26 10:30:00,52.7,52.75,52.68,52.73,165900.0,41.6083,41.6478,41.5926,41.632,165900.0
2013-08-26 11:00:00,52.72,52.76,52.64,52.66,145300.0,41.6241,41.6557,41.561,41.5768,145300.0
2013-08-26 11:30:00,52.67,52.77,52.66,52.67,114200.0,41.5847,41.6636,41.5768,41.5847,114200.0
2013-08-26 12:00:00,52.68,52.71,52.54,52.57,149100.0,41.5926,41.6162,41.482,41.5057,149100.0
2013-08-26 12:30:00,52.57,52.61,52.53,52.57,209700.0,41.5057,41.5373,41.4741,41.5057,209700.0
2013-08-26 13:00:00,52.57,52.59,52.44,52.45,192500.0,41.5057,41.5215,41.4031,41.411,192500.0
2013-08-26 13:30:00,52.46,52.46,52.41,52.44,205000.0,41.4189,41.4189,41.3794,41.4031,205000.0
2013-08-26 14:00:00,52.44,52.45,52.39,52.4,237400.0,41.4031,41.411,41.3636,41.3715,237400.0
2013-08-26 14:30:00,52.4,52.41,52.32,52.4,283500.0,41.3715,41.3794,41.3083,41.3715,283500.0
2013-08-26 15:00:00,52.4,52.42,52.09,52.14,411400.0,41.3715,41.3873,41.1267,41.1662,411400.0
2013-08-26 15:30:00,52.14,52.16,52.04,52.06,1124000.0,41.1662,41.182,41.0873,41.103,1124000.0
2013-08-27 09:30:00,51.64,51.74,51.28,51.73,554700.0,40.7714,40.8504,40.4872,40.8425,554700.0
2013-08-27 10:00:00,51.72,51.73,51.45,51.45,264800.0,40.8346,40.8425,40.6214,40.6214,264800.0
2013-08-27 10:30:00,51.46,51.52,51.37,51.44,399900.0,40.6293,40.6767,40.5583,40.6135,399900.0
2013-08-27 11:00:00,51.44,51.45,51.35,51.39,300300.0,40.6135,40.6214,40.5425,40.5741,300300.0
2013-08-27 11:30:00,51.39,51.43,51.32,51.42,197500.0,40.5741,40.6056,40.5188,40.5977,197500.0
2013-08-27 12:00:00,51.42,51.43,51.3,51.31,132200.0,40.5977,40.6056,40.503,40.5109,132200.0
2013-08-27 12:30:00,51.31,51.45,51.28,51.39,283800.0,40.5109,40.6214,40.4872,40.5741,283800.0
2013-08-27 13:00:00,51.4,51.42,51.29,51.3,152400.0,40.582,40.5977,40.4951,40.503,152400.0
2013-08-27 13:30:00,51.3,51.39,51.28,51.39,224200.0,40.503,40.5741,40.4872,40.5741,224200.0
2013-08-27 14:00:00,51.39,51.44,51.31,51.33,260600.0,40.5741,40.6135,40.5109,40.5267,260600.0
2013-08-27 14:30:00,51.34,51.42,51.31,51.37,196200.0,40.5346,40.5977,40.5109,40.5583,196200.0
2013-08-27 15:00:00,51.36,51.41,51.25,51.3,247700.0,40.5504,40.5899,40.4635,40.503,247700.0
2013-08-27 15:30:00,51.3,51.33,51.24,51.28,730400.0,40.503,40.5267,40.4556,40.4872,730400.0
2013-08-28 09:30:00,51.18,51.26,51.0,51.15,245000.0,40.4083,40.4714,40.2661,40.3846,245000.0
2013-08-28 10:00:00,51.11,51.36,51.08,51.29,182900.0,40.353,40.5504,40.3293,40.4951,182900.0
2013-08-28 10:30:00,51.29,51.54,51.23,51.5,287800.0,40.4951,40.6925,40.4477,40.6609,287800.0
2013-08-28 11:00:00,51.5,51.6,51.48,51.48,235600.0,40.6609,40.7399,40.6451,40.6451,235600.0
2013-08-28 11:30:00,51.49,51.62,51.43,51.6,154900.0,40.653,40.7557,40.6056,40.7399,154900.0
2013-08-28 12:00:00,51.59,51.68,51.55,51.61,177700.0,40.732,40.803,40.7004,40.7478,177700.0
2013-08-28 12:30:00,51.62,51.73,51.62,51.71,158100.0,40.7557,40.8425,40.7557,40.8267,158100.0
2013-08-28 13:00:00,51.71,51.75,51.56,51.61,191500.0,40.8267,40.8583,40.7083,40.7478,191500.0
2013-08-28 13:30:00,51.61,51.66,51.57,51.64,128700.0,40.7478,40.7872,40.7162,40.7714,128700.0
2013-08-28 14:00:00,51.64,51.68,51.57,51.59,123900.0,40.7714,40.803,40.7162,40.732,123900.0
2013-08-28 14:30:00,51.58,51.6,51.49,51.52,168900.0,40.7241,40.7399,40.653,40.6767,168900.0
2013-08-28 15:00:00,51.53,51.69,51.51,51.69,192600.0,40.6846,40.8109,40.6688,40.8109,192600.0
2013-08-28 15:30:00,51.69,51.69,51.47,51.48,490800.0,40.8109,40.8109,40.6372,40.6451,490800.0
2013-08-29 09:30:00,51.26,51.6,51.1,51.58,201600.0,40.4714,40.7399,40.3451,40.7241,201600.0
2013-08-29 10:00:00,51.59,51.62,51.47,51.49,175700.0,40.732,40.7557,40.6372,40.653,175700.0
2013-08-29 10:30:00,51.49,51.71,51.49,51.62,102800.0,40.653,40.8267,40.653,40.7557,102800.0
2013-08-29 11:00:00,51.62,51.7,51.54,51.68,99100.0,40.7557,40.8188,40.6925,40.803,99100.0
2013-08-29 11:30:00,51.68,51.74,51.57,51.66,191100.0,40.803,40.8504,40.7162,40.7872,191100.0
2013-08-29 12:00:00,51.67,51.67,51.51,51.52,53900.0,40.7951,40.7951,40.6688,40.6767,53900.0
2013-08-29 12:30:00,51.52,51.57,51.48,51.56,88300.0,40.6767,40.7162,40.6451,40.7083,88300.0
2013-08-29 13:00:00,51.56,51.64,51.52,51.55,112400.0,40.7083,40.7714,40.6767,40.7004,112400.0
2013-08-29 13:30:00,51.55,51.56,51.47,51.5,123900.0,40.7004,40.7083,40.6372,40.6609,123900.0
2013-08-29 14:00:00,51.49,51.57,51.47,51.52,96200.0,40.653,40.7162,40.6372,40.6767,96200.0
2013-08-29 14:30:00,51.52,51.62,51.52,51.56,87200.0,40.6767,40.7557,40.6767,40.7083,87200.0
2013-08-29 15:00:00,51.56,51.56,51.43,51.46,209400.0,40.7083,40.7083,40.6056,40.6293,209400.0
2013-08-29 15:30:00,51.46,51.49,51.38,51.46,456200.0,40.6293,40.653,40.5662,40.6293,456200.0
2013-08-30 09:30:00,51.46,51.62,51.33,51.36,270500.0,40.6293,40.7557,40.5267,40.5504,270500.0
2013-08-30 10:00:00,51.38,51.44,51.28,51.3,223900.0,40.5662,40.6135,40.4872,40.503,223900.0
2013-08-30 10:30:00,51.3,51.38,51.24,51.28,126900.0,40.503,40.5662,40.4556,40.4872,126900.0
2013-08-30 11:00:00,51.26,51.34,51.25,51.25,145500.0,40.4714,40.5346,40.4635,40.4635,145500.0
2013-08-30 11:30:00,51.24,51.28,51.23,51.24,235000.0,40.4556,40.4872,40.4477,40.4556,235000.0
2013-08-30 12:00:00,51.25,51.32,51.23,51.29,92700.0,40.4635,40.5188,40.4477,40.4951,92700.0
2013-08-30 12:30:00,51.29,51.33,51.23,51.3,132800.0,40.4951,40.5267,40.4477,40.503,132800.0
2013-08-30 13:00:00,51.31,51.41,51.17,51.36,209100.0,40.5109,40.5899,40.4004,40.5504,209100.0
2013-08-30 13:30:00,51.36,51.36,51.26,51.28,106700.0,40.5504,40.5504,40.4714,40.4872,106700.0
2013-08-30 14:00:00,51.28,51.29,51.22,51.23,113400.0,40.4872,40.4951,40.4398,40.4477,113400.0
2013-08-30 14:30:00,51.23,51.34,51.22,51.32,139100.0,40.4477,40.5346,40.4398,40.5188,139100.0
2013-08-30 15:00:00,51.33,51.43,51.3,51.36,177600.0,40.5267,40.6056,40.503,40.5504,177600.0
2013-08-30 15:30:00,51.36,51.44,51.23,51.39,594000.0,40.5504,40.6135,40.4477,40.5741,594000.0
2013-09-03 09:30:00,51.75,51.9,51.48,51.51,247500.0,40.8583,40.9767,40.6451,40.6688,247500.0
2013-09-03 10:00:00,51.51,51.65,51.48,51.55,198500.0,40.6688,40.7793,40.6451,40.7004,198500.0
2013-09-03 10:30:00,51.56,51.56,51.42,51.45,156200.0,40.7083,40.7083,40.5977,40.6214,156200.0
2013-09-03 11:00:00,51.45,51.55,51.23,51.24,164300.0,40.6214,40.7004,40.4477,40.4556,164300.0
2013-09-03 11:30:00,51.24,51.29,51.16,51.24,154200.0,40.4556,40.4951,40.3925,40.4556,154200.0
2013-09-03 12:00:00,51.23,51.26,51.12,51.17,127200.0,40.4477,40.4714,40.3609,40.4004,127200.0
2013-09-03 12:30:00,51.17,51.18,51.04,51.08,114000.0,40.4004,40.4083,40.2977,40.3293,114000.0
2013-09-03 13:00:00,51.08,51.14,51.06,51.1,118200.0,40.3293,40.3767,40.3135,40.3451,118200.0
2013-09-03 13:30:00,51.11,51.22,51.1,51.17,141000.0,40.353,40.4398,40.3451,40.4004,141000.0
2013-09-03 14:00:00,51.17,51.33,51.16,51.23,121700.0,40.4004,40.5267,40.3925,40.4477,121700.0
2013-09-03 14:30:00,51.23,51.3,51.18,51.23,114200.0,40.4477,40.503,40.4083,40.4477,114200.0
2013-09-03 15:00:00,51.24,51.4,51.21,51.32,195500.0,40.4556,40.582,40.4319,40.5188,195500.0
2013-09-03 15:30:00,51.32,51.42,51.25,51.32,398100.0,40.5188,40.5977,40.4635,40.5188,398100.0
2013-09-04 09:30:00,51.4,51.56,51.28,51.55,244300.0,40.582,40.7083,40.4872,40.7004,244300.0
2013-09-04 10:00:00,51.55,51.63,51.5,51.62,172400.0,40.7004,40.7635,40.6609,40.7557,172400.0
2013-09-04 10:30:00,51.61,51.79,51.59,51.79,210700.0,40.7478,40.8899,40.732,40.8899,210700.0
2013-09-04 11:00:00,51.78,51.96,51.78,51.96,313700.0,40.882,41.0241,40.882,41.0241,313700.0
2013-09-04 11:30:00,51.95,52.15,51.93,52.12,278000.0,41.0162,41.1741,41.0004,41.1504,278000.0
2013-09-04 12:00:00,52.13,52.19,52.09,52.16,170600.0,41.1583,41.2057,41.1267,41.182,170600.0
2013-09-04 12:30:00,52.17,52.2,52.14,52.2,173700.0,41.1899,41.2136,41.1662,41.2136,173700.0
2013-09-04 13:00:00,52.19,52.34,52.18,52.32,244200.0,41.2057,41.3241,41.1978,41.3083,244200.0
2013-09-04 13:30:00,52.33,52.4,52.28,52.28,271200.0,41.3162,41.3715,41.2767,41.2767,271200.0
2013-09-04 14:00:00,52.28,52.3,52.25,52.25,184200.0,41.2767,41.2925,41.2531,41.2531,184200.0
2013-09-04 14:30:00,52.25,52.29,52.21,52.25,158700.0,41.2531,41.2846,41.2215,41.2531,158700.0
2013-09-04 15:00:00,52.25,52.26,52.07,52.07,256900.0,41.2531,41.261,41.1109,41.1109,256900.0
2013-09-04 15:30:00,52.08,52.19,52.04,52.18,584100.0,41.1188,41.2057,41.0873,41.1978,584100.0
2013-09-05 09:30:00,52.29,52.29,51.95,51.99,201500.0,41.2846,41.2846,41.0162,41.0478,201500.0
2013-09-05 10:00:00,51.98,52.05,51.92,52.04,155000.0,41.0399,41.0952,40.9925,41.0873,155000.0
2013-09-05 10:30:00,52.05,52.13,52.0,52.1,175700.0,41.0952,41.1583,41.0557,41.1346,175700.0
2013-09-05 11:00:00,52.11,52.22,52.1,52.22,225000.0,41.1425,41.2294,41.1346,41.2294,225000.0
2013-09-05 11:30:00,52.22,52.35,52.22,52.33,219600.0,41.2294,41.332,41.2294,41.3162,219600.0
2013-09-05 12:00:00,52.33,52.34,52.19,52.24,130300.0,41.3162,41.3241,41.2057,41.2452,130300.0
2013-09-05 12:30:00,52.24,52.27,52.2,52.2,91200.0,41.2452,41.2688,41.2136,41.2136,91200.0
2013-09-05 13:00:00,52.21,52.21,52.09,52.09,76300.0,41.2215,41.2215,41.1267,41.1267,76300.0
2013-09-05 13:30:00,52.1,52.13,52.06,52.06,98600.0,41.1346,41.1583,41.103,41.103,98600.0
2013-09-05 14:00:00,52.07,52.12,52.05,52.11,80300.0,41.1109,41.1504,41.0952,41.1425,80300.0
2013-09-05 14:30:00,52.11,52.16,52.11,52.13,80500.0,41.1425,41.182,41.1425,41.1583,80500.0
2013-09-05 15:00:00,52.13,52.2,52.12,52.13,142600.0,41.1583,41.2136,41.1504,41.1583,142600.0
2013-09-05 15:30:00,52.12,52.21,52.06,52.21,433800.0,41.1504,41.2215,41.103,41.2215,433800.0
2013-09-06 09:30:00,52.22,52.28,51.69,51.88,268200.0,41.2294,41.2767,40.8109,40.9609,268200.0
2013-09-06 10:00:00,51.85,52.14,51.72,52.1,242900.0,40.9372,41.1662,40.8346,41.1346,242900.0
2013-09-06 10:30:00,52.11,52.39,52.04,52.37,173000.0,41.1425,41.3636,41.0873,41.3478,173000.0
2013-09-06 11:00:00,52.36,52.55,52.36,52.55,177300.0,41.3399,41.4899,41.3399,41.4899,177300.0
2013-09-06 11:30:00,52.55,52.56,52.48,52.54,141000.0,41.4899,41.4978,41.4347,41.482,141000.0
2013-09-06 12:00:00,52.54,52.58,52.49,52.57,136400.0,41.482,41.5136,41.4425,41.5057,136400.0
2013-09-06 12:30:00,52.58,52.58,52.38,52.38,75100.0,41.5136,41.5136,41.3557,41.3557,75100.0
2013-09-06 13:00:00,52.38,52.51,52.38,52.45,128300.0,41.3557,41.4583,41.3557,41.411,128300.0
2013-09-06 13:30:00,52.44,52.63,52.43,52.61,164700.0,41.4031,41.5531,41.3952,41.5373,164700.0
2013-09-06 14:00:00,52.61,52.73,52.6,52.7,174500.0,41.5373,41.632,41.5294,41.6083,174500.0
2013-09-06 14:30:00,52.7,52.71,52.62,52.63,179500.0,41.6083,41.6162,41.5452,41.5531,179500.0
2013-09-06 15:00:00,52.63,52.65,52.5,52.62,247400.0,41.5531,41.5689,41.4504,41.5452,247400.0
2013-09-06 15:30:00,52.61,52.62,52.38,52.42,496100.0,41.5373,41.5452,41.3557,41.3873,496100.0
2013-09-09 09:30:00,52.41,52.47,52.21,52.35,199300.0,41.3794,41.4268,41.2215,41.332,199300.0
2013-09-09 10:00:00,52.35,52.4,52.09,52.13,294600.0,41.332,41.3715,41.1267,41.1583,294600.0
2013-09-09 10:30:00,52.13,52.26,52.13,52.21,160200.0,41.1583,41.261,41.1583,41.2215,160200.0
2013-09-09 11:00:00,52.22,52.27,52.16,52.21,101900.0,41.2294,41.2688,41.182,41.2215,101900.0
2013-09-09 11:30:00,52.22,52.37,52.2,52.36,104800.0,41.2294,41.3478,41.2136,41.3399,104800.0
2013-09-09 12:00:00,52.36,52.46,52.34,52.44,84900.0,41.3399,41.4189,41.3241,41.4031,84900.0
2013-09-09 12:30:00,52.44,52.48,52.38,52.45,85600.0,41.4031,41.4347,41.3557,41.411,85600.0
2013-09-09 13:00:00,52.44,52.46,52.4,52.44,106400.0,41.4031,41.4189,41.3715,41.4031,106400.0
2013-09-09 13:30:00,52.44,52.49,52.42,52.49,113800.0,41.4031,41.4425,41.3873,41.4425,113800.0
2013-09-09 14:00:00,52.48,52.58,52.42,52.58,146700.0,41.4347,41.5136,41.3873,41.5136,146700.0
2013-09-09 14:30:00,52.57,52.57,52.42,52.44,113700.0,41.5057,41.5057,41.3873,41.4031,113700.0
2013-09-09 15:00:00,52.44,52.47,52.37,52.4,149900.0,41.4031,41.4268,41.3478,41.3715,149900.0
2013-09-09 15:30:00,52.41,52.54,52.37,52.54,369200.0,41.3794,41.482,41.3478,41.482,369200.0
2013-09-10 09:30:00,52.89,53.13,52.85,52.88,305900.0,41.7584,41.9478,41.7268,41.7505,305900.0
2013-09-10 10:00:00,52.88,52.98,52.78,52.93,276500.0,41.7505,41.8294,41.6715,41.7899,276500.0
2013-09-10 10:30:00,52.93,53.07,52.77,52.79,252500.0,41.7899,41.9005,41.6636,41.6794,252500.0
2013-09-10 11:00:00,52.8,52.87,52.76,52.77,199300.0,41.6873,41.7426,41.6557,41.6636,199300.0
2013-09-10 11:30:00,52.76,52.77,52.59,52.61,140600.0,41.6557,41.6636,41.5215,41.5373,140600.0
2013-09-10 12:00:00,52.62,52.66,52.57,52.61,163300.0,41.5452,41.5768,41.5057,41.5373,163300.0
2013-09-10 12:30:00,52.61,52.68,52.53,52.66,213500.0,41.5373,41.5926,41.4741,41.5768,213500.0
2013-09-10 13:00:00,52.66,52.74,52.59,52.72,97800.0,41.5768,41.6399,41.5215,41.6241,97800.0
2013-09-10 13:30:00,52.72,52.78,52.68,52.78,96600.0,41.6241,41.6715,41.5926,41.6715,96600.0
2013-09-10 14:00:00,52.77,52.86,52.77,52.84,122200.0,41.6636,41.7347,41.6636,41.7189,122200.0
2013-09-10 14:30:00,52.84,52.88,52.75,52.81,218500.0,41.7189,41.7505,41.6478,41.6952,218500.0
2013-09-10 15:00:00,52.8,52.85,52.77,52.77,238100.0,41.6873,41.7268,41.6636,41.6636,238100.0
2013-09-10 15:30:00,52.77,52.87,52.76,52.87,552800.0,41.6636,41.7426,41.6557,41.7426,552800.0
2013-09-11 09:30:00,52.87,53.15,52.73,52.79,257200.0,41.7426,41.9636,41.632,41.6794,257200.0
2013-09-11 10:00:00,52.79,52.87,52.69,52.79,245200.0,41.6794,41.7426,41.6005,41.6794,245200.0
2013-09-11 10:30:00,52.79,52.9,52.78,52.87,253800.0,41.6794,41.7663,41.6715,41.7426,253800.0
2013-09-11 11:00:00,52.87,52.96,52.84,52.89,290100.0,41.7426,41.8136,41.7189,41.7584,290100.0
2013-09-11 11:30:00,52.89,53.09,52.88,53.05,245800.0,41.7584,41.9163,41.7505,41.8847,245800.0
2013-09-11 12:00:00,53.05,53.06,52.95,53.0,184100.0,41.8847,41.8926,41.8057,41.8452,184100.0
2013-09-11 12:30:00,53.0,53.01,52.9,52.99,246700.0,41.8452,41.8531,41.7663,41.8373,246700.0
2013-09-11 13:00:00,52.98,52.98,52.87,52.9,146300.0,41.8294,41.8294,41.7426,41.7663,146300.0
2013-09-11 13:30:00,52.9,52.95,52.86,52.93,126300.0,41.7663,41.8057,41.7347,41.7899,126300.0
2013-09-11 14:00:00,52.93,52.95,52.87,52.92,120200.0,41.7899,41.8057,41.7426,41.782,120200.0
2013-09-11 14:30:00,52.91,52.94,52.75,52.79,174100.0,41.7742,41.7978,41.6478,41.6794,174100.0
2013-09-11 15:00:00,52.78,52.79,52.69,52.73,580500.0,41.6715,41.6794,41.6005,41.632,580500.0
2013-09-11 15:30:00,52.73,52.82,52.72,52.81,722800.0,41.632,41.7031,41.6241,41.6952,722800.0
2013-09-12 09:30:00,52.9,53.22,52.8,52.94,409400.0,41.7663,42.0189,41.6873,41.7978,409400.0
2013-09-12 10:00:00,52.95,53.02,52.85,52.95,169900.0,41.8057,41.861,41.7268,41.8057,169900.0
2013-09-12 10:30:00,52.96,53.01,52.9,52.94,222600.0,41.8136,41.8531,41.7663,41.7978,222600.0
2013-09-12 11:00:00,52.94,52.98,52.81,52.9,114500.0,41.7978,41.8294,41.6952,41.7663,114500.0
2013-09-12 11:30:00,52.89,52.91,52.82,52.86,129100.0,41.7584,41.7742,41.7031,41.7347,129100.0
2013-09-12 12:00:00,52.86,52.87,52.76,52.77,139700.0,41.7347,41.7426,41.6557,41.6636,139700.0
2013-09-12 12:30:00,52.77,52.89,52.77,52.89,113400.0,41.6636,41.7584,41.6636,41.7584,113400.0
2013-09-12 13:00:00,52.89,53.03,52.89,52.99,144000.0,41.7584,41.8689,41.7584,41.8373,144000.0
2013-09-12 13:30:00,52.99,53.02,52.94,52.95,79000.0,41.8373,41.861,41.7978,41.8057,79000.0
2013-09-12 14:00:00,52.95,53.0,52.94,52.98,124900.0,41.8057,41.8452,41.7978,41.8294,124900.0
2013-09-12 14:30:00,52.98,53.05,52.92,53.05,248200.0,41.8294,41.8847,41.782,41.8847,248200.0
2013-09-12 15:00:00,53.05,53.07,52.92,52.98,379400.0,41.8847,41.9005,41.782,41.8294,379400.0
2013-09-12 15:30:00,52.98,53.01,52.87,52.92,516800.0,41.8294,41.8531,41.7426,41.782,516800.0
2013-09-13 09:30:00,53.01,53.21,52.93,53.17,200800.0,41.8531,42.011,41.7899,41.9794,200800.0
2013-09-13 10:00:00,53.18,53.19,53.06,53.11,413500.0,41.9873,41.9952,41.8926,41.9321,413500.0
2013-09-13 10:30:00,53.11,53.28,53.08,53.26,330800.0,41.9321,42.0663,41.9084,42.0505,330800.0
2013-09-13 11:00:00,53.25,53.27,53.2,53.24,98800.0,42.0426,42.0584,42.0031,42.0347,98800.0
2013-09-13 11:30:00,53.24,53.29,53.21,53.23,108400.0,42.0347,42.0742,42.011,42.0268,108400.0
2013-09-13 12:00:00,53.23,53.26,53.19,53.19,71200.0,42.0268,42.0505,41.9952,41.9952,71200.0
2013-09-13 12:30:00,53.2,53.22,53.17,53.17,143600.0,42.0031,42.0189,41.9794,41.9794,143600.0
2013-09-13 13:00:00,53.17,53.22,53.14,53.18,194700.0,41.9794,42.0189,41.9557,41.9873,194700.0
2013-09-13 13:30:00,53.18,53.19,53.14,53.17,72000.0,41.9873,41.9952,41.9557,41.9794,72000.0
2013-09-13 14:00:00,53.16,53.23,53.16,53.2,118000.0,41.9715,42.0268,41.9715,42.0031,118000.0
2013-09-13 14:30:00,53.2,53.24,53.15,53.21,155900.0,42.0031,42.0347,41.9636,42.011,155900.0
2013-09-13 15:00:00,53.21,53.27,53.19,53.25,173400.0,42.011,42.0584,41.9952,42.0426,173400.0
2013-09-13 15:30:00,53.26,53.29,53.17,53.26,474600.0,42.0505,42.0742,41.9794,42.0505,474600.0
2013-09-16 09:30:00,53.77,53.84,53.53,53.59,281200.0,42.4531,42.5084,42.2637,42.311,281200.0
2013-09-16 10:00:00,53.58,53.66,53.48,53.65,190000.0,42.3031,42.3663,42.2242,42.3584,190000.0
2013-09-16 10:30:00,53.65,53.68,53.47,53.49,180100.0,42.3584,42.3821,42.2163,42.2321,180100.0
2013-09-16 11:00:00,53.49,53.63,53.43,53.61,142600.0,42.2321,42.3426,42.1847,42.3268,142600.0
2013-09-16 11:30:00,53.61,53.75,53.6,53.74,192600.0,42.3268,42.4374,42.3189,42.4295,192600.0
2013-09-16 12:00:00,53.73,53.84,53.71,53.76,138700.0,42.4216,42.5084,42.4058,42.4453,138700.0
2013-09-16 12:30:00,53.76,53.78,53.66,53.66,77900.0,42.4453,42.461,42.3663,42.3663,77900.0
2013-09-16 13:00:00,53.66,53.75,53.66,53.71,99800.0,42.3663,42.4374,42.3663,42.4058,99800.0
2013-09-16 13:30:00,53.7,53.73,53.58,53.69,112300.0,42.3979,42.4216,42.3031,42.39,112300.0
2013-09-16 14:00:00,53.69,53.73,53.64,53.66,107900.0,42.39,42.4216,42.3505,42.3663,107900.0
2013-09-16 14:30:00,53.65,53.68,53.58,53.63,102100.0,42.3584,42.3821,42.3031,42.3426,102100.0
2013-09-16 15:00:00,53.63,53.8,53.63,53.65,197900.0,42.3426,42.4768,42.3426,42.3584,197900.0
2013-09-16 15:30:00,53.65,53.71,53.59,53.65,511600.0,42.3584,42.4058,42.311,42.3584,511600.0
2013-09-17 09:30:00,53.64,53.98,53.61,53.9,415900.0,42.3505,42.6189,42.3268,42.5558,415900.0
2013-09-17 10:00:00,53.9,53.97,53.84,53.86,243500.0,42.5558,42.6111,42.5084,42.5242,243500.0
2013-09-17 10:30:00,53.86,53.94,53.83,53.86,246600.0,42.5242,42.5874,42.5005,42.5242,246600.0
2013-09-17 11:00:00,53.86,53.88,53.76,53.8,178700.0,42.5242,42.54,42.4453,42.4768,178700.0
2013-09-17 11:30:00,53.8,53.99,53.8,53.99,155200.0,42.4768,42.6268,42.4768,42.6268,155200.0
2013-09-17 12:00:00,53.98,54.08,53.98,54.04,228100.0,42.6189,42.6979,42.6189,42.6663,228100.0
2013-09-17 12:30:00,54.04,54.08,54.01,54.05,164800.0,42.6663,42.6979,42.6426,42.6742,164800.0
2013-09-17 13:00:00,54.05,54.09,54.03,54.07,143600.0,42.6742,42.7058,42.6584,42.69,143600.0
2013-09-17 13:30:00,54.08,54.16,54.07,54.15,221800.0,42.6979,42.7611,42.69,42.7532,221800.0
2013-09-17 14:00:00,54.15,54.18,54.1,54.14,224500.0,42.7532,42.7769,42.7137,42.7453,224500.0
2013-09-17 14:30:00,54.14,54.15,54.05,54.05,165200.0,42.7453,42.7532,42.6742,42.6742,165200.0
2013-09-17 15:00:00,54.06,54.07,53.89,53.91,328500.0,42.6821,42.69,42.5479,42.5637,328500.0
2013-09-17 15:30:00,53.9,53.91,53.81,53.83,659200.0,42.5558,42.5637,42.4847,42.5005,659200.0
2013-09-18 09:30:00,53.87,54.0,53.48,53.51,269600.0,42.5321,42.6347,42.2242,42.2479,269600.0
2013-09-18 10:00:00,53.5,53.56,53.32,53.33,238700.0,42.24,42.2873,42.0979,42.1058,238700.0
2013-09-18 10:30:00,53.32,53.41,53.28,53.38,231100.0,42.0979,42.1689,42.0663,42.1452,231100.0
2013-09-18 11:00:00,53.38,53.44,53.36,53.4,90000.0,42.1452,42.1926,42.1294,42.161,90000.0
2013-09-18 11:30:00,53.4,53.41,53.31,53.38,122800.0,42.161,42.1689,42.09,42.1452,122800.0
2013-09-18 12:00:00,53.37,53.4,53.29,53.32,127900.0,42.1373,42.161,42.0742,42.0979,127900.0
2013-09-18 12:30:00,53.32,53.38,53.28,53.35,97900.0,42.0979,42.1452,42.0663,42.1215,97900.0
2013-09-18 13:00:00,53.34,53.36,53.33,53.34,110500.0,42.1136,42.1294,42.1058,42.1136,110500.0
2013-09-18 13:30:00,53.33,53.37,53.22,53.26,152200.0,42.1058,42.1373,42.0189,42.0505,152200.0
2013-09-18 14:00:00,53.27,54.09,53.27,53.93,408400.0,42.0584,42.7058,42.0584,42.5795,408400.0
2013-09-18 14:30:00,53.94,54.22,53.9,54.2,247100.0,42.5874,42.8084,42.5558,42.7926,247100.0
2013-09-18 15:00:00,54.22,54.25,54.1,54.11,267200.0,42.8084,42.8321,42.7137,42.7216,267200.0
2013-09-18 15:30:00,54.12,54.16,54.02,54.15,621200.0,42.7295,42.7611,42.6505,42.7532,621200.0
2013-09-19 09:30:00,53.9,54.12,53.68,53.96,415600.0,42.5558,42.7295,42.3821,42.6032,415600.0
2013-09-19 10:00:00,53.95,53.95,53.77,53.82,254100.0,42.5953,42.5953,42.4531,42.4926,254100.0
2013-09-19 10:30:00,53.82,53.83,53.63,53.71,314200.0,42.4926,42.5005,42.3426,42.4058,314200.0
2013-09-19 11:00:00,53.71,53.88,53.71,53.85,161100.0,42.4058,42.54,42.4058,42.5163,161100.0
2013-09-19 11:30:00,53.86,53.93,53.72,53.76,225600.0,42.5242,42.5795,42.4137,42.4453,225600.0
2013-09-19 12:00:00,53.76,53.83,53.73,53.77,172100.0,42.4453,42.5005,42.4216,42.4531,172100.0
2013-09-19 12:30:00,53.76,53.78,53.71,53.77,128400.0,42.4453,42.461,42.4058,42.4531,128400.0
2013-09-19 13:00:00,53.78,53.86,53.71,53.84,98100.0,42.461,42.5242,42.4058,42.5084,98100.0
2013-09-19 13:30:00,53.84,53.88,53.76,53.77,114800.0,42.5084,42.54,42.4453,42.4531,114800.0
2013-09-19 14:00:00,53.78,53.84,53.71,53.71,165400.0,42.461,42.5084,42.4058,42.4058,165400.0
2013-09-19 14:30:00,53.72,53.79,53.7,53.74,149200.0,42.4137,42.4689,42.3979,42.4295,149200.0
2013-09-19 15:00:00,53.75,53.78,53.68,53.76,240000.0,42.4374,42.461,42.3821,42.4453,240000.0
2013-09-19 15:30:00,53.76,53.88,53.75,53.85,621300.0,42.4453,42.54,42.4374,42.5163,621300.0
2013-09-20 09:30:00,54.05,54.12,53.88,53.97,1070500.0,42.6742,42.7295,42.54,42.6111,1070500.0
2013-09-20 10:00:00,53.98,54.03,53.82,53.96,226700.0,42.6189,42.6584,42.4926,42.6032,226700.0
2013-09-20 10:30:00,53.95,54.07,53.92,54.0,197400.0,42.5953,42.69,42.5716,42.6347,197400.0
2013-09-20 11:00:00,53.99,54.03,53.96,54.0,163500.0,42.6268,42.6584,42.6032,42.6347,163500.0
2013-09-20 11:30:00,54.01,54.05,53.94,53.97,236700.0,42.6426,42.6742,42.5874,42.6111,236700.0
2013-09-20 12:00:00,53.97,54.02,53.92,53.93,154400.0,42.6111,42.6505,42.5716,42.5795,154400.0
2013-09-20 12:30:00,53.92,53.93,53.85,53.88,119600.0,42.5716,42.5795,42.5163,42.54,119600.0
2013-09-20 13:00:00,53.88,53.9,53.72,53.77,114400.0,42.54,42.5558,42.4137,42.4531,114400.0
2013-09-20 13:30:00,53.77,53.92,53.77,53.91,125300.0,42.4531,42.5716,42.4531,42.5637,125300.0
2013-09-20 14:00:00,53.92,53.97,53.88,53.94,171400.0,42.5716,42.6111,42.54,42.5874,171400.0
2013-09-20 14:30:00,53.94,54.1,53.86,54.05,484700.0,42.5874,42.7137,42.5242,42.6742,484700.0
2013-09-20 15:00:00,54.05,54.18,54.05,54.05,366900.0,42.6742,42.7769,42.6742,42.6742,366900.0
2013-09-20 15:30:00,54.05,54.15,53.91,53.93,1039700.0,42.6742,42.7532,42.5637,42.5795,1039700.0
2013-09-23 09:30:00,53.84,53.86,53.15,53.22,366600.0,42.5084,42.5242,41.9636,42.0189,366600.0
2013-09-23 10:00:00,53.22,53.31,53.1,53.1,319400.0,42.0189,42.09,41.9242,41.9242,319400.0
2013-09-23 10:30:00,53.1,53.19,53.0,53.07,310800.0,41.9242,41.9952,41.8452,41.9005,310800.0
2013-09-23 11:00:00,53.08,53.27,53.07,53.25,243400.0,41.9084,42.0584,41.9005,42.0426,243400.0
2013-09-23 11:30:00,53.25,53.26,53.06,53.08,233400.0,42.0426,42.0505,41.8926,41.9084,233400.0
2013-09-23 12:00:00,53.08,53.16,53.03,53.03,134700.0,41.9084,41.9715,41.8689,41.8689,134700.0
2013-09-23 12:30:00,53.04,53.08,53.01,53.04,185300.0,41.8768,41.9084,41.8531,41.8768,185300.0
2013-09-23 13:00:00,53.04,53.16,53.03,53.14,193500.0,41.8768,41.9715,41.8689,41.9557,193500.0
2013-09-23 13:30:00,53.14,53.16,53.04,53.16,158300.0,41.9557,41.9715,41.8768,41.9715,158300.0
2013-09-23 14:00:00,53.16,53.17,53.04,53.05,205700.0,41.9715,41.9794,41.8768,41.8847,205700.0
2013-09-23 14:30:00,53.05,53.05,52.83,52.99,427800.0,41.8847,41.8847,41.711,41.8373,427800.0
2013-09-23 15:00:00,52.98,53.02,52.9,52.91,393700.0,41.8294,41.861,41.7663,41.7742,393700.0
2013-09-23 15:30:00,52.91,53.11,52.9,53.03,820800.0,41.7742,41.9321,41.7663,41.8689,820800.0
2013-09-24 09:30:00,52.99,53.09,52.81,52.84,439400.0,41.8373,41.9163,41.6952,41.7189,439400.0
2013-09-24 10:00:00,52.83,52.83,52.53,52.66,324500.0,41.711,41.711,41.4741,41.5768,324500.0
2013-09-24 10:30:00,52.66,53.09,52.66,52.94,387800.0,41.5768,41.9163,41.5768,41.7978,387800.0
2013-09-24 11:00:00,52.94,53.03,52.74,52.74,253000.0,41.7978,41.8689,41.6399,41.6399,253000.0
2013-09-24 11:30:00,52.74,52.75,52.63,52.66,424000.0,41.6399,41.6478,41.5531,41.5768,424000.0
2013-09-24 12:00:00,52.66,52.68,52.51,52.58,295300.0,41.5768,41.5926,41.4583,41.5136,295300.0
2013-09-24 12:30:00,52.58,52.68,52.56,52.56,185500.0,41.5136,41.5926,41.4978,41.4978,185500.0
2013-09-24 13:00:00,52.56,52.57,52.33,52.39,422200.0,41.4978,41.5057,41.3162,41.3636,422200.0
2013-09-24 13:30:00,52.39,52.52,52.34,52.49,331100.0,41.3636,41.4662,41.3241,41.4425,331100.0
2013-09-24 14:00:00,52.49,52.76,52.49,52.7,233100.0,41.4425,41.6557,41.4425,41.6083,233100.0
2013-09-24 14:30:00,52.7,52.78,52.68,52.78,235000.0,41.6083,41.6715,41.5926,41.6715,235000.0
2013-09-24 15:00:00,52.78,52.83,52.65,52.65,284900.0,41.6715,41.711,41.5689,41.5689,284900.0
2013-09-24 15:30:00,52.65,52.65,52.39,52.45,774100.0,41.5689,41.5689,41.3636,41.411,774100.0
2013-09-25 09:30:00,52.6,52.61,52.37,52.58,312100.0,41.5294,41.5373,41.3478,41.5136,312100.0
2013-09-25 10:00:00,52.58,52.67,52.36,52.54,279800.0,41.5136,41.5847,41.3399,41.482,279800.0
2013-09-25 10:30:00,52.54,52.75,52.54,52.68,236400.0,41.482,41.6478,41.482,41.5926,236400.0
2013-09-25 11:00:00,52.68,52.95,52.66,52.82,318000.0,41.5926,41.8057,41.5768,41.7031,318000.0
2013-09-25 11:30:00,52.83,52.94,52.78,52.88,248200.0,41.711,41.7978,41.6715,41.7505,248200.0
2013-09-25 12:00:00,52.88,52.91,52.73,52.8,145400.0,41.7505,41.7742,41.632,41.6873,145400.0
2013-09-25 12:30:00,52.8,52.82,52.74,52.82,109200.0,41.6873,41.7031,41.6399,41.7031,109200.0
2013-09-25 13:00:00,52.82,52.86,52.77,52.79,101700.0,41.7031,41.7347,41.6636,41.6794,101700.0
2013-09-25 13:30:00,52.78,52.82,52.68,52.8,238200.0,41.6715,41.7031,41.5926,41.6873,238200.0
2013-09-25 14:00:00,52.8,52.84,52.76,52.78,159300.0,41.6873,41.7189,41.6557,41.6715,159300.0
2013-09-25 14:30:00,52.77,52.79,52.68,52.68,121100.0,41.6636,41.6794,41.5926,41.5926,121100.0
2013-09-25 15:00:00,52.68,52.82,52.66,52.71,189300.0,41.5926,41.7031,41.5768,41.6162,189300.0
2013-09-25 15:30:00,52.71,52.72,52.6,52.62,606200.0,41.6162,41.6241,41.5294,41.5452,606200.0
2013-09-26 09:30:00,51.2,51.95,51.05,51.4,2449700.0,40.4241,41.0162,40.3056,40.582,2449700.0
2013-09-26 10:00:00,51.4,51.46,51.11,51.19,982700.0,40.582,40.6293,40.353,40.4162,982700.0
2013-09-26 10:30:00,51.19,51.22,50.74,50.78,1240700.0,40.4162,40.4398,40.0609,40.0924,1240700.0
2013-09-26 11:00:00,50.78,50.81,50.38,50.45,1354900.0,40.0924,40.1161,39.7766,39.8319,1354900.0
2013-09-26 11:30:00,50.45,50.48,50.15,50.4,1246700.0,39.8319,39.8556,39.595,39.7924,1246700.0
2013-09-26 12:00:00,50.4,50.54,50.32,50.44,682000.0,39.7924,39.903,39.7293,39.824,682000.0
2013-09-26 12:30:00,50.45,50.89,50.43,50.8,721100.0,39.8319,40.1793,39.8161,40.1082,721100.0
2013-09-26 13:00:00,50.8,50.99,50.78,50.99,521300.0,40.1082,40.2582,40.0924,40.2582,521300.0
2013-09-26 13:30:00,50.99,51.03,50.74,50.85,303900.0,40.2582,40.2898,40.0609,40.1477,303900.0
2013-09-26 14:00:00,50.85,50.89,50.72,50.82,380600.0,40.1477,40.1793,40.0451,40.124,380600.0
2013-09-26 14:30:00,50.83,50.84,50.64,50.72,412300.0,40.1319,40.1398,39.9819,40.0451,412300.0
2013-09-26 15:00:00,50.72,50.82,50.66,50.8,537200.0,40.0451,40.124,39.9977,40.1082,537200.0
2013-09-26 15:30:00,50.81,51.15,50.8,51.04,1756100.0,40.1161,40.3846,40.1082,40.2977,1756100.0
2013-09-27 09:30:00,50.71,50.82,50.07,50.26,943400.0,40.0372,40.124,39.5319,39.6819,943400.0
2013-09-27 10:00:00,50.25,50.52,50.23,50.46,653000.0,39.674,39.8872,39.6582,39.8398,653000.0
2013-09-27 10:30:00,50.45,50.59,50.43,50.51,426700.0,39.8319,39.9424,39.8161,39.8793,426700.0
2013-09-27 11:00:00,50.51,50.57,50.4,50.48,337400.0,39.8793,39.9266,39.7924,39.8556,337400.0
2013-09-27 11:30:00,50.49,50.64,50.45,50.5,285000.0,39.8635,39.9819,39.8319,39.8714,285000.0
2013-09-27 12:00:00,50.5,50.52,50.45,50.5,276700.0,39.8714,39.8872,39.8319,39.8714,276700.0
2013-09-27 12:30:00,50.5,50.53,50.42,50.47,272300.0,39.8714,39.8951,39.8082,39.8477,272300.0
2013-09-27 13:00:00,50.47,50.55,50.47,50.54,275700.0,39.8477,39.9109,39.8477,39.903,275700.0
2013-09-27 13:30:00,50.54,50.57,50.49,50.51,187300.0,39.903,39.9266,39.8635,39.8793,187300.0
2013-09-27 14:00:00,50.52,50.52,50.47,50.51,285800.0,39.8872,39.8872,39.8477,39.8793,285800.0
2013-09-27 14:30:00,50.51,50.57,50.5,50.55,257200.0,39.8793,39.9266,39.8714,39.9109,257200.0
2013-09-27 15:00:00,50.53,50.54,50.46,50.47,372700.0,39.8951,39.903,39.8398,39.8477,372700.0
2013-09-27 15:30:00,50.48,50.56,50.44,50.49,790800.0,39.8556,39.9187,39.824,39.8635,790800.0
2013-09-30 09:30:00,50.3,50.66,50.21,50.46,405500.0,39.7135,39.9977,39.6424,39.8398,405500.0
2013-09-30 10:00:00,50.47,50.6,50.35,50.45,314500.0,39.8477,39.9503,39.7529,39.8319,314500.0
2013-09-30 10:30:00,50.45,50.5,50.31,50.41,340100.0,39.8319,39.8714,39.7214,39.8003,340100.0
2013-09-30 11:00:00,50.42,50.44,50.32,50.37,268900.0,39.8082,39.824,39.7293,39.7687,268900.0
2013-09-30 11:30:00,50.37,50.41,50.33,50.4,192300.0,39.7687,39.8003,39.7372,39.7924,192300.0
2013-09-30 12:00:00,50.4,50.41,50.31,50.34,136500.0,39.7924,39.8003,39.7214,39.7451,136500.0
2013-09-30 12:30:00,50.35,50.38,50.3,50.31,177400.0,39.7529,39.7766,39.7135,39.7214,177400.0
2013-09-30 13:00:00,50.32,50.41,50.29,50.3,144600.0,39.7293,39.8003,39.7056,39.7135,144600.0
2013-09-30 13:30:00,50.29,50.38,50.29,50.33,235700.0,39.7056,39.7766,39.7056,39.7372,235700.0
2013-09-30 14:00:00,50.33,50.41,50.31,50.37,199300.0,39.7372,39.8003,39.7214,39.7687,199300.0
2013-09-30 14:30:00,50.37,50.42,50.31,50.33,224300.0,39.7687,39.8082,39.7214,39.7372,224300.0
2013-09-30 15:00:00,50.34,50.36,50.27,50.32,381700.0,39.7451,39.7608,39.6898,39.7293,381700.0
2013-09-30 15:30:00,50.32,50.35,50.21,50.34,735400.0,39.7293,39.7529,39.6424,39.7451,735400.0
2013-10-01 09:30:00,50.41,50.51,50.31,50.35,263700.0,39.8003,39.8793,39.7214,39.7529,263700.0
2013-10-01 10:00:00,50.33,50.48,50.32,50.34,313800.0,39.7372,39.8556,39.7293,39.7451,313800.0
2013-10-01 10:30:00,50.35,50.42,50.29,50.35,269100.0,39.7529,39.8082,39.7056,39.7529,269100.0
2013-10-01 11:00:00,50.35,50.36,50.24,50.32,281300.0,39.7529,39.7608,39.6661,39.7293,281300.0
2013-10-01 11:30:00,50.31,50.44,50.3,50.41,348300.0,39.7214,39.824,39.7135,39.8003,348300.0
2013-10-01 12:00:00,50.41,50.69,50.41,50.68,360900.0,39.8003,40.0214,39.8003,40.0135,360900.0
2013-10-01 12:30:00,50.68,50.68,50.5,50.51,152800.0,40.0135,40.0135,39.8714,39.8793,152800.0
2013-10-01 13:00:00,50.52,50.61,50.49,50.58,90800.0,39.8872,39.9582,39.8635,39.9345,90800.0
2013-10-01 13:30:00,50.58,50.63,50.56,50.62,92100.0,39.9345,39.974,39.9187,39.9661,92100.0
2013-10-01 14:00:00,50.62,50.63,50.5,50.5,185500.0,39.9661,39.974,39.8714,39.8714,185500.0
2013-10-01 14:30:00,50.5,50.53,50.46,50.51,362900.0,39.8714,39.8951,39.8398,39.8793,362900.0
2013-10-01 15:00:00,50.51,50.55,50.46,50.53,208300.0,39.8793,39.9109,39.8398,39.8951,208300.0
2013-10-01 15:30:00,50.54,50.67,50.52,50.66,585300.0,39.903,40.0056,39.8872,39.9977,585300.0
2013-10-02 09:30:00,50.45,50.49,50.22,50.45,269700.0,39.8319,39.8635,39.6503,39.8319,269700.0
2013-10-02 10:00:00,50.45,50.59,50.4,50.45,300600.0,39.8319,39.9424,39.7924,39.8319,300600.0
2013-10-02 10:30:00,50.45,50.52,50.35,50.48,218700.0,39.8319,39.8872,39.7529,39.8556,218700.0
2013-10-02 11:00:00,50.48,50.52,50.41,50.51,171500.0,39.8556,39.8872,39.8003,39.8793,171500.0
2013-10-02 11:30:00,50.51,50.67,50.51,50.61,194100.0,39.8793,40.0056,39.8793,39.9582,194100.0
2013-10-02 12:00:00,50.61,50.65,50.46,50.48,196000.0,39.9582,39.9898,39.8398,39.8556,196000.0
2013-10-02 12:30:00,50.48,50.63,50.48,50.55,191900.0,39.8556,39.974,39.8556,39.9109,191900.0
2013-10-02 13:00:00,50.55,50.61,50.51,50.61,165300.0,39.9109,39.9582,39.8793,39.9582,165300.0
2013-10-02 13:30:00,50.6,50.61,50.49,50.52,175200.0,39.9503,39.9582,39.8635,39.8872,175200.0
2013-10-02 14:00:00,50.51,50.52,50.46,50.49,157600.0,39.8793,39.8872,39.8398,39.8635,157600.0
2013-10-02 14:30:00,50.48,50.49,50.42,50.45,174400.0,39.8556,39.8635,39.8082,39.8319,174400.0
2013-10-02 15:00:00,50.45,50.47,50.4,50.42,181600.0,39.8319,39.8477,39.7924,39.8082,181600.0
2013-10-02 15:30:00,50.42,50.55,50.38,50.53,527200.0,39.8082,39.9109,39.7766,39.8951,527200.0
2013-10-03 09:30:00,50.25,50.29,49.05,49.16,2536500.0,39.674,39.7056,38.7266,38.8134,2536500.0
2013-10-03 10:00:00,49.16,49.17,48.5,48.72,2316200.0,38.8134,38.8213,38.2923,38.466,2316200.0
2013-10-03 10:30:00,48.72,49.15,48.71,48.91,1698700.0,38.466,38.8055,38.4581,38.616,1698700.0
2013-10-03 11:00:00,48.91,48.95,48.72,48.88,977000.0,38.616,38.6476,38.466,38.5923,977000.0
2013-10-03 11:30:00,48.87,49.07,48.76,48.81,751300.0,38.5844,38.7423,38.4976,38.5371,751300.0
2013-10-03 12:00:00,48.82,48.9,48.73,48.81,454600.0,38.545,38.6081,38.4739,38.5371,454600.0
2013-10-03 12:30:00,48.81,48.86,48.66,48.7,610800.0,38.5371,38.5765,38.4186,38.4502,610800.0
2013-10-03 13:00:00,48.71,48.8,48.65,48.8,552400.0,38.4581,38.5292,38.4107,38.5292,552400.0
2013-10-03 13:30:00,48.8,49.01,48.75,48.97,363600.0,38.5292,38.695,38.4897,38.6634,363600.0
2013-10-03 14:00:00,48.97,48.98,48.62,48.78,594400.0,38.6634,38.6713,38.3871,38.5134,594400.0
2013-10-03 14:30:00,48.78,48.8,48.63,48.64,581300.0,38.5134,38.5292,38.395,38.4028,581300.0
2013-10-03 15:00:00,48.64,48.76,48.57,48.73,765900.0,38.4028,38.4976,38.3476,38.4739,765900.0
2013-10-03 15:30:00,48.72,48.86,48.7,48.79,1588600.0,38.466,38.5765,38.4502,38.5213,1588600.0
2013-10-04 09:30:00,48.9,48.9,48.01,48.26,1931800.0,38.6081,38.6081,37.9054,38.1028,1931800.0
2013-10-04 10:00:00,48.25,48.26,48.01,48.16,1388600.0,38.0949,38.1028,37.9054,38.0239,1388600.0
2013-10-04 10:30:00,48.16,48.23,48.09,48.15,771400.0,38.0239,38.0791,37.9686,38.016,771400.0
2013-10-04 11:00:00,48.15,48.22,48.09,48.1,585700.0,38.016,38.0712,37.9686,37.9765,585700.0
2013-10-04 11:30:00,48.11,48.38,48.1,48.34,559800.0,37.9844,38.1976,37.9765,38.166,559800.0
2013-10-04 12:00:00,48.34,48.58,48.33,48.55,400900.0,38.166,38.3555,38.1581,38.3318,400900.0
2013-10-04 12:30:00,48.55,48.57,48.43,48.46,454900.0,38.3318,38.3476,38.237,38.2607,454900.0
2013-10-04 13:00:00,48.47,48.6,48.34,48.38,452400.0,38.2686,38.3713,38.166,38.1976,452400.0
2013-10-04 13:30:00,48.39,48.39,48.24,48.28,389100.0,38.2055,38.2055,38.087,38.1186,389100.0
2013-10-04 14:00:00,48.28,48.44,48.28,48.37,360700.0,38.1186,38.2449,38.1186,38.1897,360700.0
2013-10-04 14:30:00,48.37,48.44,48.18,48.19,817400.0,38.1897,38.2449,38.0397,38.0476,817400.0
2013-10-04 15:00:00,48.19,48.4,48.18,48.39,717600.0,38.0476,38.2134,38.0397,38.2055,717600.0
2013-10-04 15:30:00,48.39,48.43,48.31,48.38,1185200.0,38.2055,38.237,38.1423,38.1976,1185200.0
2013-10-07 09:30:00,48.17,48.21,47.71,48.01,928400.0,38.0318,38.0633,37.6686,37.9054,928400.0
2013-10-07 10:00:00,48.02,48.1,47.88,47.98,535900.0,37.9133,37.9765,37.8028,37.8818,535900.0
2013-10-07 10:30:00,47.99,48.03,47.82,47.82,563800.0,37.8897,37.9212,37.7554,37.7554,563800.0
2013-10-07 11:00:00,47.83,47.84,47.57,47.68,855500.0,37.7633,37.7712,37.558,37.6449,855500.0
2013-10-07 11:30:00,47.68,47.86,47.62,47.86,546300.0,37.6449,37.787,37.5975,37.787,546300.0
2013-10-07 12:00:00,47.85,47.92,47.79,47.8,424700.0,37.7791,37.8344,37.7317,37.7396,424700.0
2013-10-07 12:30:00,47.79,47.82,47.66,47.66,395600.0,37.7317,37.7554,37.6291,37.6291,395600.0
2013-10-07 13:00:00,47.67,47.74,47.64,47.69,336800.0,37.637,37.6923,37.6133,37.6528,336800.0
2013-10-07 13:30:00,47.7,47.71,47.61,47.62,379300.0,37.6607,37.6686,37.5896,37.5975,379300.0
2013-10-07 14:00:00,47.62,47.74,47.56,47.73,452900.0,37.5975,37.6923,37.5502,37.6844,452900.0
2013-10-07 14:30:00,47.73,47.81,47.72,47.8,246500.0,37.6844,37.7475,37.6765,37.7396,246500.0
2013-10-07 15:00:00,47.79,47.87,47.76,47.79,442500.0,37.7317,37.7949,37.7081,37.7317,442500.0
2013-10-07 15:30:00,47.78,47.81,47.64,47.65,1254300.0,37.7239,37.7475,37.6133,37.6212,1254300.0
2013-10-08 09:30:00,47.75,47.87,47.53,47.78,948800.0,37.7002,37.7949,37.5265,37.7239,948800.0
2013-10-08 10:00:00,47.77,48.04,47.75,48.04,658200.0,37.716,37.9291,37.7002,37.9291,658200.0
2013-10-08 10:30:00,48.04,48.12,47.85,47.91,616000.0,37.9291,37.9923,37.7791,37.8265,616000.0
2013-10-08 11:00:00,47.91,48.01,47.88,48.0,416000.0,37.8265,37.9054,37.8028,37.8975,416000.0
2013-10-08 11:30:00,48.01,48.01,47.88,47.96,366500.0,37.9054,37.9054,37.8028,37.866,366500.0
2013-10-08 12:00:00,47.96,48.01,47.91,47.98,507500.0,37.866,37.9054,37.8265,37.8818,507500.0
2013-10-08 12:30:00,47.97,48.04,47.92,47.99,377800.0,37.8739,37.9291,37.8344,37.8897,377800.0
2013-10-08 13:00:00,48.0,48.02,47.94,48.0,528500.0,37.8975,37.9133,37.8502,37.8975,528500.0
2013-10-08 13:30:00,48.0,48.01,47.87,47.91,744700.0,37.8975,37.9054,37.7949,37.8265,744700.0
2013-10-08 14:00:00,47.91,48.11,47.87,48.08,764800.0,37.8265,37.9844,37.7949,37.9607,764800.0
2013-10-08 14:30:00,48.06,48.18,47.98,48.18,754100.0,37.9449,38.0397,37.8818,38.0397,754100.0
2013-10-08 15:00:00,48.18,48.34,48.13,48.32,853600.0,38.0397,38.166,38.0002,38.1502,853600.0
2013-10-08 15:30:00,48.32,48.36,48.02,48.06,1913800.0,38.1502,38.1818,37.9133,37.9449,1913800.0
2013-10-09 09:30:00,48.09,48.26,47.89,47.98,479000.0,37.9686,38.1028,37.8107,37.8818,479000.0
2013-10-09 10:00:00,47.96,48.09,47.86,48.05,478900.0,37.866,37.9686,37.787,37.937,478900.0
2013-10-09 10:30:00,48.05,48.08,47.66,47.66,306400.0,37.937,37.9607,37.6291,37.6291,306400.0
2013-10-09 11:00:00,47.65,47.73,47.58,47.68,535400.0,37.6212,37.6844,37.5659,37.6449,535400.0
2013-10-09 11:30:00,47.67,47.75,47.62,47.63,265700.0,37.637,37.7002,37.5975,37.6054,265700.0
2013-10-09 12:00:00,47.64,47.67,47.53,47.54,285100.0,37.6133,37.637,37.5265,37.5344,285100.0
2013-10-09 12:30:00,47.55,47.66,47.54,47.59,278500.0,37.5423,37.6291,37.5344,37.5738,278500.0
2013-10-09 13:00:00,47.59,47.89,47.59,47.86,396400.0,37.5738,37.8107,37.5738,37.787,396400.0
2013-10-09 13:30:00,47.87,48.01,47.86,47.93,479900.0,37.7949,37.9054,37.787,37.8423,479900.0
2013-10-09 14:00:00,47.92,47.97,47.81,47.92,326900.0,37.8344,37.8739,37.7475,37.8344,326900.0
2013-10-09 14:30:00,47.91,48.15,47.88,48.13,506500.0,37.8265,38.016,37.8028,38.0002,506500.0
2013-10-09 15:00:00,48.12,48.14,47.99,48.02,523700.0,37.9923,38.0081,37.8897,37.9133,523700.0
2013-10-09 15:30:00,48.02,48.08,47.87,47.97,1641500.0,37.9133,37.9607,37.7949,37.8739,1641500.0
2013-10-10 09:30:00,49.14,49.14,48.6,48.76,628900.0,38.7976,38.7976,38.3713,38.4976,628900.0
2013-10-10 10:00:00,48.77,48.77,48.62,48.7,560800.0,38.5055,38.5055,38.3871,38.4502,560800.0
2013-10-10 10:30:00,48.69,48.79,48.56,48.56,428400.0,38.4423,38.5213,38.3397,38.3397,428400.0
2013-10-10 11:00:00,48.56,48.67,48.51,48.67,413900.0,38.3397,38.4265,38.3002,38.4265,413900.0
2013-10-10 11:30:00,48.66,49.0,48.6,48.79,452900.0,38.4186,38.6871,38.3713,38.5213,452900.0
2013-10-10 12:00:00,48.79,48.86,48.69,48.7,220500.0,38.5213,38.5765,38.4423,38.4502,220500.0
2013-10-10 12:30:00,48.69,48.77,48.67,48.72,206300.0,38.4423,38.5055,38.4265,38.466,206300.0
2013-10-10 13:00:00,48.73,48.73,48.6,48.61,427900.0,38.4739,38.4739,38.3713,38.3792,427900.0
2013-10-10 13:30:00,48.61,48.8,48.6,48.76,396500.0,38.3792,38.5292,38.3713,38.4976,396500.0
2013-10-10 14:00:00,48.76,48.82,48.7,48.78,377900.0,38.4976,38.545,38.4502,38.5134,377900.0
2013-10-10 14:30:00,48.77,48.83,48.74,48.82,232700.0,38.5055,38.5529,38.4818,38.545,232700.0
2013-10-10 15:00:00,48.82,49.09,48.81,49.04,401800.0,38.545,38.7581,38.5371,38.7187,401800.0
2013-10-10 15:30:00,49.04,49.16,49.0,49.13,1029300.0,38.7187,38.8134,38.6871,38.7897,1029300.0
2013-10-11 09:30:00,48.63,49.09,48.51,49.04,945400.0,38.395,38.7581,38.3002,38.7187,945400.0
2013-10-11 10:00:00,49.03,49.08,48.86,48.88,544300.0,38.7108,38.7502,38.5765,38.5923,544300.0
2013-10-11 10:30:00,48.89,48.89,48.64,48.71,386100.0,38.6002,38.6002,38.4028,38.4581,386100.0
2013-10-11 11:00:00,48.71,48.78,48.59,48.75,374500.0,38.4581,38.5134,38.3634,38.4897,374500.0
2013-10-11 11:30:00,48.75,48.86,48.74,48.81,316500.0,38.4897,38.5765,38.4818,38.5371,316500.0
2013-10-11 12:00:00,48.81,48.89,48.79,48.85,262600.0,38.5371,38.6002,38.5213,38.5686,262600.0
2013-10-11 12:30:00,48.85,48.86,48.75,48.79,338000.0,38.5686,38.5765,38.4897,38.5213,338000.0
2013-10-11 13:00:00,48.78,48.84,48.75,48.79,179500.0,38.5134,38.5608,38.4897,38.5213,179500.0
2013-10-11 13:30:00,48.78,48.91,48.78,48.89,225500.0,38.5134,38.616,38.5134,38.6002,225500.0
2013-10-11 14:00:00,48.9,48.93,48.82,48.83,281400.0,38.6081,38.6318,38.545,38.5529,281400.0
2013-10-11 14:30:00,48.82,48.83,48.78,48.8,431600.0,38.545,38.5529,38.5134,38.5292,431600.0
2013-10-11 15:00:00,48.8,48.81,48.72,48.74,496300.0,38.5292,38.5371,38.466,38.4818,496300.0
2013-10-11 15:30:00,48.74,48.89,48.72,48.88,1409100.0,38.4818,38.6002,38.466,38.5923,1409100.0
2013-10-14 09:30:00,48.63,48.81,48.47,48.73,403800.0,38.395,38.5371,38.2686,38.4739,403800.0
2013-10-14 10:00:00,48.74,48.77,48.56,48.61,268800.0,38.4818,38.5055,38.3397,38.3792,268800.0
2013-10-14 10:30:00,48.6,48.71,48.59,48.67,299400.0,38.3713,38.4581,38.3634,38.4265,299400.0
2013-10-14 11:00:00,48.67,48.68,48.57,48.59,380700.0,38.4265,38.4344,38.3476,38.3634,380700.0
2013-10-14 11:30:00,48.59,48.6,48.47,48.54,671200.0,38.3634,38.3713,38.2686,38.3239,671200.0
2013-10-14 12:00:00,48.53,48.62,48.53,48.6,404300.0,38.316,38.3871,38.316,38.3713,404300.0
2013-10-14 12:30:00,48.59,48.62,48.49,48.52,371700.0,38.3634,38.3871,38.2844,38.3081,371700.0
2013-10-14 13:00:00,48.53,48.64,48.52,48.58,197400.0,38.316,38.4028,38.3081,38.3555,197400.0
2013-10-14 13:30:00,48.57,48.73,48.57,48.68,266100.0,38.3476,38.4739,38.3476,38.4344,266100.0
2013-10-14 14:00:00,48.69,48.8,48.68,48.77,299600.0,38.4423,38.5292,38.4344,38.5055,299600.0
2013-10-14 14:30:00,48.78,48.8,48.64,48.72,408000.0,38.5134,38.5292,38.4028,38.466,408000.0
2013-10-14 15:00:00,48.71,48.89,48.7,48.89,257000.0,38.4581,38.6002,38.4502,38.6002,257000.0
2013-10-14 15:30:00,48.89,49.05,48.87,49.04,983700.0,38.6002,38.7266,38.5844,38.7187,983700.0
2013-10-15 09:30:00,48.8,48.9,48.6,48.85,360900.0,38.5292,38.6081,38.3713,38.5686,360900.0
2013-10-15 10:00:00,48.86,48.93,48.72,48.77,258500.0,38.5765,38.6318,38.466,38.5055,258500.0
2013-10-15 10:30:00,48.75,48.87,48.7,48.86,370300.0,38.4897,38.5844,38.4502,38.5765,370300.0
2013-10-15 11:00:00,48.86,49.08,48.82,49.05,396300.0,38.5765,38.7502,38.545,38.7266,396300.0
2013-10-15 11:30:00,49.04,49.06,48.89,48.91,289300.0,38.7187,38.7345,38.6002,38.616,289300.0
2013-10-15 12:00:00,48.91,48.95,48.84,48.9,247400.0,38.616,38.6476,38.5608,38.6081,247400.0
2013-10-15 12:30:00,48.9,48.95,48.85,48.88,120100.0,38.6081,38.6476,38.5686,38.5923,120100.0
2013-10-15 13:00:00,48.88,48.95,48.85,48.85,171200.0,38.5923,38.6476,38.5686,38.5686,171200.0
2013-10-15 13:30:00,48.84,48.91,48.83,48.88,193000.0,38.5608,38.616,38.5529,38.5923,193000.0
2013-10-15 14:00:00,48.87,48.94,48.83,48.86,271100.0,38.5844,38.6397,38.5529,38.5765,271100.0
2013-10-15 14:30:00,48.85,48.87,48.66,48.81,452300.0,38.5686,38.5844,38.4186,38.5371,452300.0
2013-10-15 15:00:00,48.82,48.91,48.8,48.86,319700.0,38.545,38.616,38.5292,38.5765,319700.0
2013-10-15 15:30:00,48.86,48.91,48.78,48.81,1157400.0,38.5765,38.616,38.5134,38.5371,1157400.0
2013-10-16 09:30:00,48.94,48.99,48.55,48.58,817800.0,38.6397,38.6792,38.3318,38.3555,817800.0
2013-10-16 10:00:00,48.57,48.82,48.51,48.65,899700.0,38.3476,38.545,38.3002,38.4107,899700.0
2013-10-16 10:30:00,48.64,48.82,48.6,48.81,549400.0,38.4028,38.545,38.3713,38.5371,549400.0
2013-10-16 11:00:00,48.81,49.0,48.77,48.84,426800.0,38.5371,38.6871,38.5055,38.5608,426800.0
2013-10-16 11:30:00,48.85,48.85,48.73,48.76,474000.0,38.5686,38.5686,38.4739,38.4976,474000.0
2013-10-16 12:00:00,48.75,48.82,48.7,48.72,333100.0,38.4897,38.545,38.4502,38.466,333100.0
2013-10-16 12:30:00,48.72,48.76,48.68,48.71,239500.0,38.466,38.4976,38.4344,38.4581,239500.0
2013-10-16 13:00:00,48.71,48.83,48.68,48.82,374500.0,38.4581,38.5529,38.4344,38.545,374500.0
2013-10-16 13:30:00,48.83,48.84,48.77,48.79,272800.0,38.5529,38.5608,38.5055,38.5213,272800.0
2013-10-16 14:00:00,48.79,48.85,48.78,48.8,266100.0,38.5213,38.5686,38.5134,38.5292,266100.0
2013-10-16 14:30:00,48.8,49.0,48.79,48.93,362800.0,38.5292,38.6871,38.5213,38.6318,362800.0
2013-10-16 15:00:00,48.92,49.01,48.89,48.92,366000.0,38.6239,38.695,38.6002,38.6239,366000.0
2013-10-16 15:30:00,48.92,48.92,48.83,48.91,1043700.0,38.6239,38.6239,38.5529,38.616,1043700.0
2013-10-17 09:30:00,48.91,49.17,48.91,49.07,415900.0,38.616,38.8213,38.616,38.7423,415900.0
2013-10-17 10:00:00,49.05,49.14,48.99,49.03,347600.0,38.7266,38.7976,38.6792,38.7108,347600.0
2013-10-17 10:30:00,49.03,49.14,49.02,49.08,173800.0,38.7108,38.7976,38.7029,38.7502,173800.0
2013-10-17 11:00:00,49.07,49.25,49.06,49.24,200100.0,38.7423,38.8845,38.7345,38.8766,200100.0
2013-10-17 11:30:00,49.23,49.34,49.19,49.31,170700.0,38.8687,38.9555,38.8371,38.9318,170700.0
2013-10-17 12:00:00,49.32,49.46,49.28,49.43,217100.0,38.9397,39.0503,38.9081,39.0266,217100.0
2013-10-17 12:30:00,49.43,49.57,49.42,49.55,192000.0,39.0266,39.1371,39.0187,39.1213,192000.0
2013-10-17 13:00:00,49.55,49.62,49.44,49.45,350100.0,39.1213,39.1766,39.0345,39.0424,350100.0
2013-10-17 13:30:00,49.45,49.53,49.44,49.47,224700.0,39.0424,39.1055,39.0345,39.0582,224700.0
2013-10-17 14:00:00,49.47,49.49,49.42,49.46,325800.0,39.0582,39.074,39.0187,39.0503,325800.0
2013-10-17 14:30:00,49.47,49.64,49.47,49.64,252400.0,39.0582,39.1924,39.0582,39.1924,252400.0
2013-10-17 15:00:00,49.64,49.73,49.59,49.72,466000.0,39.1924,39.2634,39.1529,39.2555,466000.0
2013-10-17 15:30:00,49.71,49.76,49.69,49.7,1463900.0,39.2476,39.2871,39.2319,39.2398,1463900.0
2013-10-18 09:30:00,49.99,50.01,49.38,49.45,1123900.0,39.4687,39.4845,38.9871,39.0424,1123900.0
2013-10-18 10:00:00,49.45,49.53,49.33,49.34,927100.0,39.0424,39.1055,38.9476,38.9555,927100.0
2013-10-18 10:30:00,49.33,49.42,49.28,49.36,393300.0,38.9476,39.0187,38.9081,38.9713,393300.0
2013-10-18 11:00:00,49.37,49.48,49.36,49.48,260500.0,38.9792,39.0661,38.9713,39.0661,260500.0
2013-10-18 11:30:00,49.47,49.47,49.36,49.37,213900.0,39.0582,39.0582,38.9713,38.9792,213900.0
2013-10-18 12:00:00,49.37,49.46,49.35,49.44,233900.0,38.9792,39.0503,38.9634,39.0345,233900.0
2013-10-18 12:30:00,49.43,49.46,49.39,49.45,401100.0,39.0266,39.0503,38.995,39.0424,401100.0
2013-10-18 13:00:00,49.45,49.57,49.43,49.57,278800.0,39.0424,39.1371,39.0266,39.1371,278800.0
2013-10-18 13:30:00,49.56,49.64,49.49,49.62,315800.0,39.1292,39.1924,39.074,39.1766,315800.0
2013-10-18 14:00:00,49.63,49.65,49.56,49.61,205000.0,39.1845,39.2003,39.1292,39.1687,205000.0
2013-10-18 14:30:00,49.61,49.61,49.5,49.53,308700.0,39.1687,39.1687,39.0818,39.1055,308700.0
2013-10-18 15:00:00,49.53,49.58,49.48,49.52,419500.0,39.1055,39.145,39.0661,39.0976,419500.0
2013-10-18 15:30:00,49.52,49.56,49.45,49.55,1008900.0,39.0976,39.1292,39.0424,39.1213,1008900.0
2013-10-21 09:30:00,49.57,49.72,49.42,49.58,489400.0,39.1371,39.2555,39.0187,39.145,489400.0
2013-10-21 10:00:00,49.58,49.71,49.5,49.57,404900.0,39.145,39.2476,39.0818,39.1371,404900.0
2013-10-21 10:30:00,49.57,49.61,49.45,49.47,388500.0,39.1371,39.1687,39.0424,39.0582,388500.0
2013-10-21 11:00:00,49.48,49.53,49.39,49.48,242900.0,39.0661,39.1055,38.995,39.0661,242900.0
2013-10-21 11:30:00,49.47,49.53,49.41,49.48,198100.0,39.0582,39.1055,39.0108,39.0661,198100.0
2013-10-21 12:00:00,49.48,49.49,49.43,49.48,171500.0,39.0661,39.074,39.0266,39.0661,171500.0
2013-10-21 12:30:00,49.48,49.58,49.47,49.58,143300.0,39.0661,39.145,39.0582,39.145,143300.0
2013-10-21 13:00:00,49.58,49.59,49.49,49.55,170200.0,39.145,39.1529,39.074,39.1213,170200.0
2013-10-21 13:30:00,49.54,49.56,49.46,49.52,133100.0,39.1134,39.1292,39.0503,39.0976,133100.0
2013-10-21 14:00:00,49.52,49.52,49.46,49.52,223900.0,39.0976,39.0976,39.0503,39.0976,223900.0
2013-10-21 14:30:00,49.52,49.52,49.46,49.47,139900.0,39.0976,39.0976,39.0503,39.0582,139900.0
2013-10-21 15:00:00,49.48,49.55,49.47,49.51,232300.0,39.0661,39.1213,39.0582,39.0897,232300.0
2013-10-21 15:30:00,49.51,49.65,49.47,49.65,1154600.0,39.0897,39.2003,39.0582,39.2003,1154600.0
2013-10-22 09:30:00,49.72,49.8,49.53,49.62,411800.0,39.2555,39.3187,39.1055,39.1766,411800.0
2013-10-22 10:00:00,49.63,49.81,49.62,49.76,317200.0,39.1845,39.3266,39.1766,39.2871,317200.0
2013-10-22 10:30:00,49.77,49.89,49.7,49.85,382000.0,39.295,39.3898,39.2398,39.3582,382000.0
2013-10-22 11:00:00,49.84,49.95,49.76,49.78,241400.0,39.3503,39.4371,39.2871,39.3029,241400.0
2013-10-22 11:30:00,49.78,49.86,49.7,49.74,269800.0,39.3029,39.3661,39.2398,39.2713,269800.0
2013-10-22 12:00:00,49.73,49.74,49.58,49.64,222700.0,39.2634,39.2713,39.145,39.1924,222700.0
2013-10-22 12:30:00,49.64,49.74,49.61,49.74,199200.0,39.1924,39.2713,39.1687,39.2713,199200.0
2013-10-22 13:00:00,49.73,49.92,49.71,49.91,270900.0,39.2634,39.4134,39.2476,39.4056,270900.0
2013-10-22 13:30:00,49.9,50.08,49.89,50.07,329600.0,39.3977,39.5398,39.3898,39.5319,329600.0
2013-10-22 14:00:00,50.06,50.14,50.05,50.14,320000.0,39.524,39.5871,39.5161,39.5871,320000.0
2013-10-22 14:30:00,50.14,50.37,50.12,50.27,559500.0,39.5871,39.7687,39.5714,39.6898,559500.0
2013-10-22 15:00:00,50.27,50.35,50.23,50.25,498300.0,39.6898,39.7529,39.6582,39.674,498300.0
2013-10-22 15:30:00,50.24,50.27,50.09,50.14,1196700.0,39.6661,39.6898,39.5477,39.5871,1196700.0
2013-10-23 09:30:00,50.52,51.0,50.16,50.27,1081200.0,39.8872,40.2661,39.6029,39.6898,1081200.0
2013-10-23 10:00:00,50.27,50.51,49.94,50.29,826200.0,39.6898,39.8793,39.4292,39.7056,826200.0
2013-10-23 10:30:00,50.29,50.36,50.07,50.23,421400.0,39.7056,39.7608,39.5319,39.6582,421400.0
2013-10-23 11:00:00,50.24,50.45,50.18,50.35,252700.0,39.6661,39.8319,39.6187,39.7529,252700.0
2013-10-23 11:30:00,50.36,50.5,50.32,50.38,195900.0,39.7608,39.8714,39.7293,39.7766,195900.0
2013-10-23 12:00:00,50.38,50.42,50.22,50.23,151600.0,39.7766,39.8082,39.6503,39.6582,151600.0
2013-10-23 12:30:00,50.23,50.29,50.2,50.26,184800.0,39.6582,39.7056,39.6345,39.6819,184800.0
2013-10-23 13:00:00,50.26,50.29,50.21,50.26,196900.0,39.6819,39.7056,39.6424,39.6819,196900.0
2013-10-23 13:30:00,50.26,50.37,50.19,50.34,255400.0,39.6819,39.7687,39.6266,39.7451,255400.0
2013-10-23 14:00:00,50.32,50.39,50.29,50.36,228600.0,39.7293,39.7845,39.7056,39.7608,228600.0
2013-10-23 14:30:00,50.36,50.49,50.32,50.49,208600.0,39.7608,39.8635,39.7293,39.8635,208600.0
2013-10-23 15:00:00,50.49,50.58,50.32,50.33,386200.0,39.8635,39.9345,39.7293,39.7372,386200.0
2013-10-23 15:30:00,50.33,50.35,50.25,50.3,806700.0,39.7372,39.7529,39.674,39.7135,806700.0
2013-10-24 09:30:00,50.82,51.0,50.53,50.61,562300.0,40.124,40.2661,39.8951,39.9582,562300.0
2013-10-24 10:00:00,50.61,50.66,50.48,50.57,506400.0,39.9582,39.9977,39.8556,39.9266,506400.0
2013-10-24 10:30:00,50.58,50.83,50.57,50.64,551300.0,39.9345,40.1319,39.9266,39.9819,551300.0
2013-10-24 11:00:00,50.65,50.72,50.44,50.46,454600.0,39.9898,40.0451,39.824,39.8398,454600.0
2013-10-24 11:30:00,50.47,50.51,50.39,50.45,326400.0,39.8477,39.8793,39.7845,39.8319,326400.0
2013-10-24 12:00:00,50.44,50.48,50.38,50.39,342200.0,39.824,39.8556,39.7766,39.7845,342200.0
2013-10-24 12:30:00,50.4,50.47,50.36,50.44,298300.0,39.7924,39.8477,39.7608,39.824,298300.0
2013-10-24 13:00:00,50.43,50.45,50.38,50.45,313400.0,39.8161,39.8319,39.7766,39.8319,313400.0
2013-10-24 13:30:00,50.45,50.53,50.43,50.51,262300.0,39.8319,39.8951,39.8161,39.8793,262300.0
2013-10-24 14:00:00,50.5,50.51,50.41,50.47,302400.0,39.8714,39.8793,39.8003,39.8477,302400.0
2013-10-24 14:30:00,50.47,50.53,50.4,50.51,250400.0,39.8477,39.8951,39.7924,39.8793,250400.0
2013-10-24 15:00:00,50.51,50.62,50.45,50.46,383900.0,39.8793,39.9661,39.8319,39.8398,383900.0
2013-10-24 15:30:00,50.46,50.58,50.46,50.54,721300.0,39.8398,39.9345,39.8398,39.903,721300.0
2013-10-25 09:30:00,50.48,50.56,50.31,50.33,425500.0,39.8556,39.9187,39.7214,39.7372,425500.0
2013-10-25 10:00:00,50.33,50.75,50.33,50.62,518500.0,39.7372,40.0688,39.7372,39.9661,518500.0
2013-10-25 10:30:00,50.62,50.89,50.61,50.87,389900.0,39.9661,40.1793,39.9582,40.1635,389900.0
2013-10-25 11:00:00,50.88,50.98,50.82,50.91,349600.0,40.1714,40.2504,40.124,40.1951,349600.0
2013-10-25 11:30:00,50.92,51.0,50.88,50.95,284000.0,40.203,40.2661,40.1714,40.2267,284000.0
2013-10-25 12:00:00,50.95,50.95,50.75,50.77,159700.0,40.2267,40.2267,40.0688,40.0846,159700.0
2013-10-25 12:30:00,50.76,50.8,50.7,50.72,116200.0,40.0767,40.1082,40.0293,40.0451,116200.0
2013-10-25 13:00:00,50.72,50.75,50.65,50.67,146300.0,40.0451,40.0688,39.9898,40.0056,146300.0
2013-10-25 13:30:00,50.67,50.71,50.57,50.57,142800.0,40.0056,40.0372,39.9266,39.9266,142800.0
2013-10-25 14:00:00,50.58,50.72,50.56,50.7,257100.0,39.9345,40.0451,39.9187,40.0293,257100.0
2013-10-25 14:30:00,50.7,50.72,50.62,50.62,216000.0,40.0293,40.0451,39.9661,39.9661,216000.0
2013-10-25 15:00:00,50.62,50.64,50.56,50.61,396200.0,39.9661,39.9819,39.9187,39.9582,396200.0
2013-10-25 15:30:00,50.6,50.66,50.59,50.64,645700.0,39.9503,39.9977,39.9424,39.9819,645700.0
2013-10-28 09:30:00,50.7,50.82,50.6,50.82,417200.0,40.0293,40.124,39.9503,40.124,417200.0
2013-10-28 10:00:00,50.82,51.0,50.81,50.95,325700.0,40.124,40.2661,40.1161,40.2267,325700.0
2013-10-28 10:30:00,50.95,50.99,50.91,50.94,197700.0,40.2267,40.2582,40.1951,40.2188,197700.0
2013-10-28 11:00:00,50.93,50.97,50.82,50.91,197600.0,40.2109,40.2425,40.124,40.1951,197600.0
2013-10-28 11:30:00,50.92,51.0,50.9,50.98,311300.0,40.203,40.2661,40.1872,40.2504,311300.0
2013-10-28 12:00:00,50.98,51.1,50.96,51.07,252700.0,40.2504,40.3451,40.2346,40.3214,252700.0
2013-10-28 12:30:00,51.07,51.14,51.05,51.06,217400.0,40.3214,40.3767,40.3056,40.3135,217400.0
2013-10-28 13:00:00,51.06,51.09,50.97,50.98,200300.0,40.3135,40.3372,40.2425,40.2504,200300.0
2013-10-28 13:30:00,50.99,51.01,50.98,50.99,185600.0,40.2582,40.274,40.2504,40.2582,185600.0
2013-10-28 14:00:00,51.0,51.14,50.99,51.05,334300.0,40.2661,40.3767,40.2582,40.3056,334300.0
2013-10-28 14:30:00,51.05,51.11,51.0,51.02,227100.0,40.3056,40.353,40.2661,40.2819,227100.0
2013-10-28 15:00:00,51.02,51.02,50.91,50.93,340800.0,40.2819,40.2819,40.1951,40.2109,340800.0
2013-10-28 15:30:00,50.94,50.96,50.81,50.88,745800.0,40.2188,40.2346,40.1161,40.1714,745800.0
2013-10-29 09:30:00,50.96,50.98,50.66,50.67,285900.0,40.2346,40.2504,39.9977,40.0056,285900.0
2013-10-29 10:00:00,50.67,50.9,50.66,50.8,392600.0,40.0056,40.1872,39.9977,40.1082,392600.0
2013-10-29 10:30:00,50.8,50.83,50.75,50.78,346100.0,40.1082,40.1319,40.0688,40.0924,346100.0
2013-10-29 11:00:00,50.78,50.8,50.56,50.59,536800.0,40.0924,40.1082,39.9187,39.9424,536800.0
2013-10-29 11:30:00,50.59,50.61,50.33,50.37,626400.0,39.9424,39.9582,39.7372,39.7687,626400.0
2013-10-29 12:00:00,50.37,50.5,50.27,50.49,327600.0,39.7687,39.8714,39.6898,39.8635,327600.0
2013-10-29 12:30:00,50.5,50.51,50.25,50.36,375300.0,39.8714,39.8793,39.674,39.7608,375300.0
2013-10-29 13:00:00,50.36,50.41,50.29,50.29,279000.0,39.7608,39.8003,39.7056,39.7056,279000.0
2013-10-29 13:30:00,50.3,50.36,50.19,50.21,549600.0,39.7135,39.7608,39.6266,39.6424,549600.0
2013-10-29 14:00:00,50.21,50.25,50.17,50.19,416000.0,39.6424,39.674,39.6108,39.6266,416000.0
2013-10-29 14:30:00,50.2,50.22,50.13,50.21,391200.0,39.6345,39.6503,39.5793,39.6424,391200.0
2013-10-29 15:00:00,50.22,50.33,50.15,50.25,834800.0,39.6503,39.7372,39.595,39.674,834800.0
2013-10-29 15:30:00,50.25,50.27,50.15,50.21,1136100.0,39.674,39.6898,39.595,39.6424,1136100.0
2013-10-30 09:30:00,50.24,50.27,49.42,49.49,1102000.0,39.6661,39.6898,39.0187,39.074,1102000.0
2013-10-30 10:00:00,49.49,49.67,49.37,49.44,621200.0,39.074,39.2161,38.9792,39.0345,621200.0
2013-10-30 10:30:00,49.43,49.67,49.41,49.61,312800.0,39.0266,39.2161,39.0108,39.1687,312800.0
2013-10-30 11:00:00,49.62,49.67,49.5,49.57,383700.0,39.1766,39.2161,39.0818,39.1371,383700.0
2013-10-30 11:30:00,49.58,49.59,49.45,49.51,389300.0,39.145,39.1529,39.0424,39.0897,389300.0
2013-10-30 12:00:00,49.51,49.6,49.45,49.48,389100.0,39.0897,39.1608,39.0424,39.0661,389100.0
2013-10-30 12:30:00,49.49,49.53,49.39,49.41,337900.0,39.074,39.1055,38.995,39.0108,337900.0
2013-10-30 13:00:00,49.42,49.45,49.03,49.17,759900.0,39.0187,39.0424,38.7108,38.8213,759900.0
2013-10-30 13:30:00,49.17,49.25,49.15,49.22,522200.0,38.8213,38.8845,38.8055,38.8608,522200.0
2013-10-30 14:00:00,49.22,49.37,49.01,49.08,823000.0,38.8608,38.9792,38.695,38.7502,823000.0
2013-10-30 14:30:00,49.08,49.16,48.97,49.09,644200.0,38.7502,38.8134,38.6634,38.7581,644200.0
2013-10-30 15:00:00,49.1,49.22,49.03,49.16,612000.0,38.766,38.8608,38.7108,38.8134,612000.0
2013-10-30 15:30:00,49.16,49.32,49.16,49.21,1190400.0,38.8134,38.9397,38.8134,38.8529,1190400.0
2013-10-31 09:30:00,49.27,49.59,49.22,49.59,732800.0,38.9003,39.1529,38.8608,39.1529,732800.0
2013-10-31 10:00:00,49.58,49.62,49.42,49.58,493200.0,39.145,39.1766,39.0187,39.145,493200.0
2013-10-31 10:30:00,49.58,49.8,49.58,49.76,400100.0,39.145,39.3187,39.145,39.2871,400100.0
2013-10-31 11:00:00,49.75,50.0,49.72,49.96,426300.0,39.2792,39.4766,39.2555,39.445,426300.0
2013-10-31 11:30:00,49.96,50.0,49.88,49.94,431500.0,39.445,39.4766,39.3819,39.4292,431500.0
2013-10-31 12:00:00,49.94,50.13,49.91,50.05,335600.0,39.4292,39.5793,39.4056,39.5161,335600.0
2013-10-31 12:30:00,50.03,50.21,50.03,50.19,422500.0,39.5003,39.6424,39.5003,39.6266,422500.0
2013-10-31 13:00:00,50.19,50.19,50.0,50.03,250300.0,39.6266,39.6266,39.4766,39.5003,250300.0
2013-10-31 13:30:00,50.03,50.05,49.91,49.98,262000.0,39.5003,39.5161,39.4056,39.4608,262000.0
2013-10-31 14:00:00,49.98,50.1,49.96,50.09,259700.0,39.4608,39.5556,39.445,39.5477,259700.0
2013-10-31 14:30:00,50.08,50.12,50.04,50.04,278800.0,39.5398,39.5714,39.5082,39.5082,278800.0
2013-10-31 15:00:00,50.03,50.04,49.95,49.95,440700.0,39.5003,39.5082,39.4371,39.4371,440700.0
2013-10-31 15:30:00,49.95,50.03,49.82,49.83,1171400.0,39.4371,39.5003,39.3345,39.3424,1171400.0
2013-11-01 09:30:00,49.91,50.18,49.81,50.16,453900.0,39.4056,39.6187,39.3266,39.6029,453900.0
2013-11-01 10:00:00,50.17,50.32,50.07,50.07,497500.0,39.6108,39.7293,39.5319,39.5319,497500.0
2013-11-01 10:30:00,50.08,50.19,50.05,50.18,254400.0,39.5398,39.6266,39.5161,39.6187,254400.0
2013-11-01 11:00:00,50.18,50.19,50.07,50.13,309600.0,39.6187,39.6266,39.5319,39.5793,309600.0
2013-11-01 11:30:00,50.13,50.26,50.13,50.21,435100.0,39.5793,39.6819,39.5793,39.6424,435100.0
2013-11-01 12:00:00,50.21,50.24,50.13,50.19,274900.0,39.6424,39.6661,39.5793,39.6266,274900.0
2013-11-01 12:30:00,50.2,50.25,50.17,50.2,233400.0,39.6345,39.674,39.6108,39.6345,233400.0
2013-11-01 13:00:00,50.2,50.23,50.16,50.2,217100.0,39.6345,39.6582,39.6029,39.6345,217100.0
2013-11-01 13:30:00,50.2,50.25,50.18,50.22,239400.0,39.6345,39.674,39.6187,39.6503,239400.0
2013-11-01 14:00:00,50.22,50.29,50.22,50.28,216300.0,39.6503,39.7056,39.6503,39.6977,216300.0
2013-11-01 14:30:00,50.28,50.38,50.26,50.35,346900.0,39.6977,39.7766,39.6819,39.7529,346900.0
2013-11-01 15:00:00,50.35,50.4,50.33,50.37,285500.0,39.7529,39.7924,39.7372,39.7687,285500.0
2013-11-01 15:30:00,50.36,50.43,50.34,50.38,756600.0,39.7608,39.8161,39.7451,39.7766,756600.0
2013-11-04 09:30:00,50.39,50.55,50.35,50.38,404400.0,39.7845,39.9109,39.7529,39.7766,404400.0
2013-11-04 10:00:00,50.38,50.38,50.1,50.15,377800.0,39.7766,39.7766,39.5556,39.595,377800.0
2013-11-04 10:30:00,50.15,50.38,50.15,50.33,262500.0,39.595,39.7766,39.595,39.7372,262500.0
2013-11-04 11:00:00,50.32,50.34,50.28,50.32,229200.0,39.7293,39.7451,39.6977,39.7293,229200.0
2013-11-04 11:30:00,50.33,50.37,50.29,50.3,166100.0,39.7372,39.7687,39.7056,39.7135,166100.0
2013-11-04 12:00:00,50.3,50.36,50.3,50.35,177800.0,39.7135,39.7608,39.7135,39.7529,177800.0
2013-11-04 12:30:00,50.35,50.37,50.3,50.34,169300.0,39.7529,39.7687,39.7135,39.7451,169300.0
2013-11-04 13:00:00,50.34,50.38,50.32,50.38,128100.0,39.7451,39.7766,39.7293,39.7766,128100.0
2013-11-04 13:30:00,50.36,50.43,50.36,50.39,211100.0,39.7608,39.8161,39.7608,39.7845,211100.0
2013-11-04 14:00:00,50.39,50.4,50.34,50.34,316200.0,39.7845,39.7924,39.7451,39.7451,316200.0
2013-11-04 14:30:00,50.34,50.38,50.32,50.36,481800.0,39.7451,39.7766,39.7293,39.7608,481800.0
2013-11-04 15:00:00,50.36,50.42,50.35,50.35,395900.0,39.7608,39.8082,39.7529,39.7529,395900.0
2013-11-04 15:30:00,50.35,50.47,50.34,50.41,618300.0,39.7529,39.8477,39.7451,39.8003,618300.0
2013-11-05 09:30:00,50.28,50.49,50.21,50.39,357300.0,39.6977,39.8635,39.6424,39.7845,357300.0
2013-11-05 10:00:00,50.4,50.46,50.32,50.34,327900.0,39.7924,39.8398,39.7293,39.7451,327900.0
2013-11-05 10:30:00,50.33,50.58,50.31,50.57,282200.0,39.7372,39.9345,39.7214,39.9266,282200.0
2013-11-05 11:00:00,50.57,50.69,50.51,50.62,322600.0,39.9266,40.0214,39.8793,39.9661,322600.0
2013-11-05 11:30:00,50.63,50.69,50.56,50.57,256500.0,39.974,40.0214,39.9187,39.9266,256500.0
2013-11-05 12:00:00,50.57,50.57,50.46,50.47,201500.0,39.9266,39.9266,39.8398,39.8477,201500.0
2013-11-05 12:30:00,50.47,50.47,50.38,50.41,176600.0,39.8477,39.8477,39.7766,39.8003,176600.0
2013-11-05 13:00:00,50.41,50.48,50.41,50.48,168100.0,39.8003,39.8556,39.8003,39.8556,168100.0
2013-11-05 13:30:00,50.48,50.49,50.43,50.45,161200.0,39.8556,39.8635,39.8161,39.8319,161200.0
2013-11-05 14:00:00,50.45,50.53,50.44,50.5,181800.0,39.8319,39.8951,39.824,39.8714,181800.0
2013-11-05 14:30:00,50.51,50.54,50.48,50.5,170700.0,39.8793,39.903,39.8556,39.8714,170700.0
2013-11-05 15:00:00,50.5,50.51,50.41,50.42,297100.0,39.8714,39.8793,39.8003,39.8082,297100.0
2013-11-05 15:30:00,50.43,50.47,50.36,50.36,499800.0,39.8161,39.8477,39.7608,39.7608,499800.0
2013-11-06 09:30:00,50.56,50.56,50.3,50.38,525800.0,39.9187,39.9187,39.7135,39.7766,525800.0
2013-11-06 10:00:00,50.37,50.42,50.3,50.31,586100.0,39.7687,39.8082,39.7135,39.7214,586100.0
2013-11-06 10:30:00,50.31,50.32,50.26,50.3,359200.0,39.7214,39.7293,39.6819,39.7135,359200.0
2013-11-06 11:00:00,50.3,50.37,50.29,50.36,505600.0,39.7135,39.7687,39.7056,39.7608,505600.0
2013-11-06 11:30:00,50.36,50.41,50.33,50.35,396000.0,39.7608,39.8003,39.7372,39.7529,396000.0
2013-11-06 12:00:00,50.35,50.41,50.32,50.39,209400.0,39.7529,39.8003,39.7293,39.7845,209400.0
2013-11-06 12:30:00,50.4,50.41,50.34,50.39,242400.0,39.7924,39.8003,39.7451,39.7845,242400.0
2013-11-06 13:00:00,50.38,50.45,50.38,50.41,316200.0,39.7766,39.8319,39.7766,39.8003,316200.0
2013-11-06 13:30:00,50.42,50.46,50.39,50.45,316700.0,39.8082,39.8398,39.7845,39.8319,316700.0
2013-11-06 14:00:00,50.45,50.46,50.39,50.43,280800.0,39.8319,39.8398,39.7845,39.8161,280800.0
2013-11-06 14:30:00,50.43,50.46,50.41,50.44,284600.0,39.8161,39.8398,39.8003,39.824,284600.0
2013-11-06 15:00:00,50.44,50.45,50.41,50.44,354900.0,39.824,39.8319,39.8003,39.824,354900.0
2013-11-06 15:30:00,50.44,50.51,50.43,50.48,772500.0,39.824,39.8793,39.8161,39.8556,772500.0
2013-11-07 09:30:00,50.55,50.62,50.43,50.46,650600.0,39.9109,39.9661,39.8161,39.8398,650600.0
2013-11-07 10:00:00,50.46,50.48,50.34,50.36,426400.0,39.8398,39.8556,39.7451,39.7608,426400.0
2013-11-07 10:30:00,50.35,50.36,50.22,50.22,417100.0,39.7529,39.7608,39.6503,39.6503,417100.0
2013-11-07 11:00:00,50.23,50.25,50.11,50.17,338600.0,39.6582,39.674,39.5635,39.6108,338600.0
2013-11-07 11:30:00,50.18,50.19,50.04,50.07,465700.0,39.6187,39.6266,39.5082,39.5319,465700.0
2013-11-07 12:00:00,50.07,50.3,50.07,50.3,363500.0,39.5319,39.7135,39.5319,39.7135,363500.0
2013-11-07 12:30:00,50.3,50.3,50.23,50.24,204200.0,39.7135,39.7135,39.6582,39.6661,204200.0
2013-11-07 13:00:00,50.24,50.28,50.2,50.22,200500.0,39.6661,39.6977,39.6345,39.6503,200500.0
2013-11-07 13:30:00,50.22,50.28,50.2,50.22,181000.0,39.6503,39.6977,39.6345,39.6503,181000.0
2013-11-07 14:00:00,50.22,50.25,50.14,50.19,290000.0,39.6503,39.674,39.5871,39.6266,290000.0
2013-11-07 14:30:00,50.19,50.24,50.14,50.21,263800.0,39.6266,39.6661,39.5871,39.6424,263800.0
2013-11-07 15:00:00,50.21,50.22,50.1,50.1,313500.0,39.6424,39.6503,39.5556,39.5556,313500.0
2013-11-07 15:30:00,50.1,50.15,49.97,50.0,870000.0,39.5556,39.595,39.4529,39.4766,870000.0
2013-11-08 09:30:00,49.95,50.33,49.88,49.9,666600.0,39.4371,39.7372,39.3819,39.3977,666600.0
2013-11-08 10:00:00,49.91,50.25,49.91,50.2,227100.0,39.4056,39.674,39.4056,39.6345,227100.0
2013-11-08 10:30:00,50.21,50.48,50.2,50.47,287700.0,39.6424,39.8556,39.6345,39.8477,287700.0
2013-11-08 11:00:00,50.47,50.59,50.42,50.46,462600.0,39.8477,39.9424,39.8082,39.8398,462600.0
2013-11-08 11:30:00,50.46,50.67,50.45,50.54,320100.0,39.8398,40.0056,39.8319,39.903,320100.0
2013-11-08 12:00:00,50.54,50.59,50.49,50.53,299100.0,39.903,39.9424,39.8635,39.8951,299100.0
2013-11-08 12:30:00,50.53,50.57,50.49,50.55,200000.0,39.8951,39.9266,39.8635,39.9109,200000.0
2013-11-08 13:00:00,50.55,50.59,50.51,50.58,273100.0,39.9109,39.9424,39.8793,39.9345,273100.0
2013-11-08 13:30:00,50.56,50.57,50.32,50.35,444600.0,39.9187,39.9266,39.7293,39.7529,444600.0
2013-11-08 14:00:00,50.36,50.47,50.34,50.45,266700.0,39.7608,39.8477,39.7451,39.8319,266700.0
2013-11-08 14:30:00,50.46,50.48,50.37,50.41,300200.0,39.8398,39.8556,39.7687,39.8003,300200.0
2013-11-08 15:00:00,50.42,50.47,50.33,50.43,377000.0,39.8082,39.8477,39.7372,39.8161,377000.0
2013-11-08 15:30:00,50.43,50.65,50.41,50.62,699200.0,39.8161,39.9898,39.8003,39.9661,699200.0
2013-11-11 09:30:00,49.72,49.97,49.56,49.72,1372400.0,39.2555,39.4529,39.1292,39.2555,1372400.0
2013-11-11 10:00:00,49.73,49.75,49.51,49.68,819000.0,39.2634,39.2792,39.0897,39.224,819000.0
2013-11-11 10:30:00,49.67,49.85,49.63,49.84,467600.0,39.2161,39.3582,39.1845,39.3503,467600.0
2013-11-11 11:00:00,49.84,49.94,49.77,49.91,391200.0,39.3503,39.4292,39.295,39.4056,391200.0
2013-11-11 11:30:00,49.92,49.95,49.85,49.92,303300.0,39.4134,39.4371,39.3582,39.4134,303300.0
2013-11-11 12:00:00,49.92,49.96,49.91,49.95,260200.0,39.4134,39.445,39.4056,39.4371,260200.0
2013-11-11 12:30:00,49.96,49.97,49.9,49.96,294600.0,39.445,39.4529,39.3977,39.445,294600.0
2013-11-11 13:00:00,49.96,50.23,49.94,50.22,595100.0,39.445,39.6582,39.4292,39.6503,595100.0
2013-11-11 13:30:00,50.22,50.24,50.15,50.22,313000.0,39.6503,39.6661,39.595,39.6503,313000.0
2013-11-11 14:00:00,50.22,50.25,50.15,50.16,312700.0,39.6503,39.674,39.595,39.6029,312700.0
2013-11-11 14:30:00,50.17,50.32,50.12,50.28,394700.0,39.6108,39.7293,39.5714,39.6977,394700.0
2013-11-11 15:00:00,50.28,50.29,50.15,50.16,361100.0,39.6977,39.7056,39.595,39.6029,361100.0
2013-11-11 15:30:00,50.16,50.28,50.1,50.27,1804000.0,39.6029,39.6977,39.5556,39.6898,1804000.0
2013-11-12 09:30:00,50.08,50.25,49.97,50.25,529700.0,39.5398,39.674,39.4529,39.674,529700.0
2013-11-12 10:00:00,50.25,50.28,50.12,50.19,407500.0,39.674,39.6977,39.5714,39.6266,407500.0
2013-11-12 10:30:00,50.2,50.28,50.12,50.13,296000.0,39.6345,39.6977,39.5714,39.5793,296000.0
2013-11-12 11:00:00,50.12,50.19,50.06,50.06,336000.0,39.5714,39.6266,39.524,39.524,336000.0
2013-11-12 11:30:00,50.07,50.11,49.98,50.05,430900.0,39.5319,39.5635,39.4608,39.5161,430900.0
2013-11-12 12:00:00,50.06,50.15,50.01,50.03,276100.0,39.524,39.595,39.4845,39.5003,276100.0
2013-11-12 12:30:00,50.02,50.06,49.99,50.05,342800.0,39.4924,39.524,39.4687,39.5161,342800.0
2013-11-12 13:00:00,50.05,50.06,50.04,50.05,404700.0,39.5161,39.524,39.5082,39.5161,404700.0
2013-11-12 13:30:00,50.05,50.05,49.99,50.0,331000.0,39.5161,39.5161,39.4687,39.4766,331000.0
2013-11-12 14:00:00,49.99,50.08,49.98,50.08,367200.0,39.4687,39.5398,39.4608,39.5398,367200.0
2013-11-12 14:30:00,50.08,50.08,50.03,50.05,394200.0,39.5398,39.5398,39.5003,39.5161,394200.0
2013-11-12 15:00:00,50.05,50.09,50.02,50.04,398000.0,39.5161,39.5477,39.4924,39.5082,398000.0
2013-11-12 15:30:00,50.05,50.07,50.01,50.03,903400.0,39.5161,39.5319,39.4845,39.5003,903400.0
2013-11-13 09:30:00,49.28,49.97,49.27,49.95,749500.0,39.2853,39.8354,39.2773,39.8194,749500.0
2013-11-13 10:00:00,49.95,49.98,49.83,49.9,839300.0,39.8194,39.8433,39.7238,39.7796,839300.0
2013-11-13 10:30:00,49.91,50.0,49.87,49.93,814100.0,39.7875,39.8593,39.7556,39.8035,814100.0
2013-11-13 11:00:00,49.94,50.03,49.9,50.0,749100.0,39.8114,39.8832,39.7796,39.8593,749100.0
2013-11-13 11:30:00,50.0,50.02,49.95,49.98,306200.0,39.8593,39.8752,39.8194,39.8433,306200.0
2013-11-13 12:00:00,49.99,50.01,49.94,49.98,376600.0,39.8513,39.8672,39.8114,39.8433,376600.0
2013-11-13 12:30:00,49.99,50.02,49.97,50.0,414600.0,39.8513,39.8752,39.8354,39.8593,414600.0
2013-11-13 13:00:00,50.0,50.13,49.99,50.13,275900.0,39.8593,39.9629,39.8513,39.9629,275900.0
2013-11-13 13:30:00,50.12,50.27,50.1,50.26,645300.0,39.9549,40.0745,39.939,40.0665,645300.0
2013-11-13 14:00:00,50.27,50.37,50.24,50.36,516400.0,40.0745,40.1542,40.0506,40.1463,516400.0
2013-11-13 14:30:00,50.36,50.47,50.33,50.47,449100.0,40.1463,40.234,40.1223,40.234,449100.0
2013-11-13 15:00:00,50.47,50.52,50.41,50.5,673600.0,40.234,40.2738,40.1861,40.2579,673600.0
2013-11-13 15:30:00,50.5,50.67,50.47,50.56,1614400.0,40.2579,40.3934,40.234,40.3057,1614400.0
2013-11-14 09:30:00,50.5,50.91,50.49,50.82,754500.0,40.2579,40.5847,40.2499,40.513,754500.0
2013-11-14 10:00:00,50.83,50.84,50.76,50.77,406900.0,40.5209,40.5289,40.4651,40.4731,406900.0
2013-11-14 10:30:00,50.77,50.96,50.77,50.95,348600.0,40.4731,40.6246,40.4731,40.6166,348600.0
2013-11-14 11:00:00,50.94,51.07,50.94,51.04,383200.0,40.6086,40.7123,40.6086,40.6883,383200.0
2013-11-14 11:30:00,51.04,51.14,51.02,51.1,422900.0,40.6883,40.7681,40.6724,40.7362,422900.0
2013-11-14 12:00:00,51.1,51.14,51.07,51.08,207600.0,40.7362,40.7681,40.7123,40.7202,207600.0
2013-11-14 12:30:00,51.07,51.08,50.93,50.96,279200.0,40.7123,40.7202,40.6007,40.6246,279200.0
2013-11-14 13:00:00,50.97,51.07,50.96,50.97,186500.0,40.6325,40.7123,40.6246,40.6325,186500.0
2013-11-14 13:30:00,50.98,50.98,50.91,50.96,243700.0,40.6405,40.6405,40.5847,40.6246,243700.0
2013-11-14 14:00:00,50.96,51.05,50.95,51.04,192600.0,40.6246,40.6963,40.6166,40.6883,192600.0
2013-11-14 14:30:00,51.04,51.04,50.97,51.01,250100.0,40.6883,40.6883,40.6325,40.6644,250100.0
2013-11-14 15:00:00,51.01,51.04,50.99,51.02,353200.0,40.6644,40.6883,40.6485,40.6724,353200.0
2013-11-14 15:30:00,51.02,51.09,50.97,51.02,814900.0,40.6724,40.7282,40.6325,40.6724,814900.0
2013-11-15 09:30:00,50.87,51.13,50.85,50.89,841400.0,40.5528,40.7601,40.5369,40.5688,841400.0
2013-11-15 10:00:00,50.88,50.97,50.88,50.97,324500.0,40.5608,40.6325,40.5608,40.6325,324500.0
2013-11-15 10:30:00,50.97,50.99,50.92,50.95,326500.0,40.6325,40.6485,40.5927,40.6166,326500.0
2013-11-15 11:00:00,50.95,51.03,50.93,51.01,388000.0,40.6166,40.6804,40.6007,40.6644,388000.0
2013-11-15 11:30:00,51.0,51.03,50.84,50.85,244600.0,40.6565,40.6804,40.5289,40.5369,244600.0
2013-11-15 12:00:00,50.85,50.97,50.84,50.93,240400.0,40.5369,40.6325,40.5289,40.6007,240400.0
2013-11-15 12:30:00,50.93,50.96,50.91,50.94,306700.0,40.6007,40.6246,40.5847,40.6086,306700.0
2013-11-15 13:00:00,50.95,50.98,50.91,50.98,229400.0,40.6166,40.6405,40.5847,40.6405,229400.0
2013-11-15 13:30:00,50.97,51.08,50.95,51.0,515400.0,40.6325,40.7202,40.6166,40.6565,515400.0
2013-11-15 14:00:00,50.99,51.0,50.95,50.97,214300.0,40.6485,40.6565,40.6166,40.6325,214300.0
2013-11-15 14:30:00,50.97,50.99,50.95,50.97,213600.0,40.6325,40.6485,40.6166,40.6325,213600.0
2013-11-15 15:00:00,50.98,51.04,50.98,51.01,377800.0,40.6405,40.6883,40.6405,40.6644,377800.0
2013-11-15 15:30:00,51.01,51.07,50.97,51.01,891400.0,40.6644,40.7123,40.6325,40.6644,891400.0
2013-11-18 09:30:00,51.1,51.1,50.77,50.89,504500.0,40.7362,40.7362,40.4731,40.5688,504500.0
2013-11-18 10:00:00,50.87,51.06,50.84,51.04,266300.0,40.5528,40.7043,40.5289,40.6883,266300.0
2013-11-18 10:30:00,51.04,51.05,50.89,50.89,172500.0,40.6883,40.6963,40.5688,40.5688,172500.0
2013-11-18 11:00:00,50.89,50.96,50.88,50.91,262500.0,40.5688,40.6246,40.5608,40.5847,262500.0
2013-11-18 11:30:00,50.92,50.93,50.78,50.84,151800.0,40.5927,40.6007,40.4811,40.5289,151800.0
2013-11-18 12:00:00,50.84,50.94,50.83,50.93,126800.0,40.5289,40.6086,40.5209,40.6007,126800.0
2013-11-18 12:30:00,50.94,50.97,50.9,50.95,168400.0,40.6086,40.6325,40.5767,40.6166,168400.0
2013-11-18 13:00:00,50.95,51.06,50.95,51.06,134000.0,40.6166,40.7043,40.6166,40.7043,134000.0
2013-11-18 13:30:00,51.06,51.1,51.01,51.02,162500.0,40.7043,40.7362,40.6644,40.6724,162500.0
2013-11-18 14:00:00,51.02,51.04,51.0,51.04,148000.0,40.6724,40.6883,40.6565,40.6883,148000.0
2013-11-18 14:30:00,51.03,51.04,50.98,50.99,183100.0,40.6804,40.6883,40.6405,40.6485,183100.0
2013-11-18 15:00:00,51.0,51.05,50.97,51.04,340000.0,40.6565,40.6963,40.6325,40.6883,340000.0
2013-11-18 15:30:00,51.03,51.04,50.89,51.03,654300.0,40.6804,40.6883,40.5688,40.6804,654300.0
2013-11-19 09:30:00,50.94,51.02,50.79,50.83,442700.0,40.6086,40.6724,40.489,40.5209,442700.0
2013-11-19 10:00:00,50.84,51.09,50.78,50.98,289500.0,40.5289,40.7282,40.4811,40.6405,289500.0
2013-11-19 10:30:00,50.97,51.08,50.97,51.02,168300.0,40.6325,40.7202,40.6325,40.6724,168300.0
2013-11-19 11:00:00,51.02,51.03,50.87,50.91,274200.0,40.6724,40.6804,40.5528,40.5847,274200.0
2013-11-19 11:30:00,50.9,50.91,50.84,50.87,187600.0,40.5767,40.5847,40.5289,40.5528,187600.0
2013-11-19 12:00:00,50.88,50.96,50.86,50.96,158700.0,40.5608,40.6246,40.5449,40.6246,158700.0
2013-11-19 12:30:00,50.96,51.04,50.95,51.0,106100.0,40.6246,40.6883,40.6166,40.6565,106100.0
2013-11-19 13:00:00,51.0,51.01,50.9,50.91,173900.0,40.6565,40.6644,40.5767,40.5847,173900.0
2013-11-19 13:30:00,50.91,50.99,50.9,50.92,164300.0,40.5847,40.6485,40.5767,40.5927,164300.0
2013-11-19 14:00:00,50.92,51.0,50.89,50.94,281500.0,40.5927,40.6565,40.5688,40.6086,281500.0
2013-11-19 14:30:00,50.94,51.02,50.93,50.93,192800.0,40.6086,40.6724,40.6007,40.6007,192800.0
2013-11-19 15:00:00,50.92,50.99,50.9,50.92,213900.0,40.5927,40.6485,40.5767,40.5927,213900.0
2013-11-19 15:30:00,50.91,50.97,50.87,50.95,548500.0,40.5847,40.6325,40.5528,40.6166,548500.0
2013-11-20 09:30:00,50.89,50.92,50.72,50.8,327600.0,40.5688,40.5927,40.4332,40.497,327600.0
2013-11-20 10:00:00,50.81,50.87,50.76,50.82,266300.0,40.505,40.5528,40.4651,40.513,266300.0
2013-11-20 10:30:00,50.82,50.96,50.78,50.96,308000.0,40.513,40.6246,40.4811,40.6246,308000.0
2013-11-20 11:00:00,50.96,51.0,50.87,50.89,205900.0,40.6246,40.6565,40.5528,40.5688,205900.0
2013-11-20 11:30:00,50.89,50.94,50.81,50.84,176300.0,40.5688,40.6086,40.505,40.5289,176300.0
2013-11-20 12:00:00,50.85,50.88,50.8,50.87,149900.0,40.5369,40.5608,40.497,40.5528,149900.0
2013-11-20 12:30:00,50.88,50.89,50.75,50.77,164000.0,40.5608,40.5688,40.4572,40.4731,164000.0
2013-11-20 13:00:00,50.78,50.8,50.68,50.71,117500.0,40.4811,40.497,40.4014,40.4253,117500.0
2013-11-20 13:30:00,50.71,50.72,50.66,50.67,132000.0,40.4253,40.4332,40.3854,40.3934,132000.0
2013-11-20 14:00:00,50.67,50.67,50.55,50.65,415700.0,40.3934,40.3934,40.2977,40.3774,415700.0
2013-11-20 14:30:00,50.65,50.67,50.55,50.59,252200.0,40.3774,40.3934,40.2977,40.3296,252200.0
2013-11-20 15:00:00,50.59,50.66,50.48,50.63,272900.0,40.3296,40.3854,40.2419,40.3615,272900.0
2013-11-20 15:30:00,50.63,50.71,50.59,50.68,537700.0,40.3615,40.4253,40.3296,40.4014,537700.0
2013-11-21 09:30:00,50.71,50.82,50.29,50.33,488600.0,40.4253,40.513,40.0905,40.1223,488600.0
2013-11-21 10:00:00,50.33,50.54,50.33,50.45,549000.0,40.1223,40.2898,40.1223,40.218,549000.0
2013-11-21 10:30:00,50.45,50.53,50.39,50.45,386200.0,40.218,40.2818,40.1702,40.218,386200.0
2013-11-21 11:00:00,50.46,50.5,50.41,50.45,261800.0,40.226,40.2579,40.1861,40.218,261800.0
2013-11-21 11:30:00,50.45,50.52,50.43,50.48,189400.0,40.218,40.2738,40.2021,40.2419,189400.0
2013-11-21 12:00:00,50.48,50.48,50.37,50.4,182700.0,40.2419,40.2419,40.1542,40.1781,182700.0
2013-11-21 12:30:00,50.41,50.44,50.37,50.37,132000.0,40.1861,40.21,40.1542,40.1542,132000.0
2013-11-21 13:00:00,50.37,50.42,50.35,50.39,215400.0,40.1542,40.1941,40.1383,40.1702,215400.0
2013-11-21 13:30:00,50.39,50.69,50.39,50.57,327500.0,40.1702,40.4093,40.1702,40.3137,327500.0
2013-11-21 14:00:00,50.56,50.57,50.37,50.37,176400.0,40.3057,40.3137,40.1542,40.1542,176400.0
2013-11-21 14:30:00,50.37,50.45,50.3,50.38,365900.0,40.1542,40.218,40.0984,40.1622,365900.0
2013-11-21 15:00:00,50.39,50.53,50.39,50.49,197500.0,40.1702,40.2818,40.1702,40.2499,197500.0
2013-11-21 15:30:00,50.49,50.55,50.4,50.5,677200.0,40.2499,40.2977,40.1781,40.2579,677200.0
2013-11-22 09:30:00,50.52,50.96,50.4,50.94,382300.0,40.2738,40.6246,40.1781,40.6086,382300.0
2013-11-22 10:00:00,50.95,50.98,50.71,50.72,439700.0,40.6166,40.6405,40.4253,40.4332,439700.0
2013-11-22 10:30:00,50.72,50.77,50.54,50.71,440900.0,40.4332,40.4731,40.2898,40.4253,440900.0
2013-11-22 11:00:00,50.71,50.94,50.7,50.93,210100.0,40.4253,40.6086,40.4173,40.6007,210100.0
2013-11-22 11:30:00,50.92,50.95,50.89,50.94,186300.0,40.5927,40.6166,40.5688,40.6086,186300.0
2013-11-22 12:00:00,50.94,50.95,50.89,50.9,147100.0,40.6086,40.6166,40.5688,40.5767,147100.0
2013-11-22 12:30:00,50.9,50.94,50.85,50.94,147200.0,40.5767,40.6086,40.5369,40.6086,147200.0
2013-11-22 13:00:00,50.93,51.02,50.91,51.0,199600.0,40.6007,40.6724,40.5847,40.6565,199600.0
2013-11-22 13:30:00,51.01,51.07,51.0,51.07,210700.0,40.6644,40.7123,40.6565,40.7123,210700.0
2013-11-22 14:00:00,51.06,51.07,50.96,50.99,290500.0,40.7043,40.7123,40.6246,40.6485,290500.0
2013-11-22 14:30:00,50.98,51.09,50.92,51.09,295600.0,40.6405,40.7282,40.5927,40.7282,295600.0
2013-11-22 15:00:00,51.08,51.2,51.01,51.03,525900.0,40.7202,40.8159,40.6644,40.6804,525900.0
2013-11-22 15:30:00,51.03,51.24,51.01,51.22,1240900.0,40.6804,40.8478,40.6644,40.8318,1240900.0
2013-11-25 09:30:00,51.39,51.4,51.22,51.36,397300.0,40.9674,40.9753,40.8318,40.9434,397300.0
2013-11-25 10:00:00,51.35,51.62,51.32,51.49,393300.0,40.9355,41.1507,40.9116,41.0471,393300.0
2013-11-25 10:30:00,51.5,51.59,51.44,51.58,261700.0,41.0551,41.1268,41.0072,41.1188,261700.0
2013-11-25 11:00:00,51.59,51.62,51.51,51.55,329100.0,41.1268,41.1507,41.063,41.0949,329100.0
2013-11-25 11:30:00,51.55,51.56,51.5,51.55,225400.0,41.0949,41.1029,41.0551,41.0949,225400.0
2013-11-25 12:00:00,51.54,51.55,51.45,51.5,159200.0,41.0869,41.0949,41.0152,41.0551,159200.0
2013-11-25 12:30:00,51.49,51.55,51.44,51.53,174700.0,41.0471,41.0949,41.0072,41.079,174700.0
2013-11-25 13:00:00,51.53,51.54,51.42,51.42,134800.0,41.079,41.0869,40.9913,40.9913,134800.0
2013-11-25 13:30:00,51.43,51.49,51.41,51.49,155100.0,40.9992,41.0471,40.9833,41.0471,155100.0
2013-11-25 14:00:00,51.48,51.51,51.45,51.47,205700.0,41.0391,41.063,41.0152,41.0311,205700.0
2013-11-25 14:30:00,51.46,51.5,51.36,51.39,277300.0,41.0232,41.0551,40.9434,40.9674,277300.0
2013-11-25 15:00:00,51.39,51.43,51.35,51.39,294600.0,40.9674,40.9992,40.9355,40.9674,294600.0
2013-11-25 15:30:00,51.38,51.4,51.26,51.35,795500.0,40.9594,40.9753,40.8637,40.9355,795500.0
2013-11-26 09:30:00,51.4,51.45,51.21,51.22,481000.0,40.9753,41.0152,40.8239,40.8318,481000.0
2013-11-26 10:00:00,51.22,51.27,51.1,51.16,221500.0,40.8318,40.8717,40.7362,40.784,221500.0
2013-11-26 10:30:00,51.16,51.16,51.07,51.15,185200.0,40.784,40.784,40.7123,40.776,185200.0
2013-11-26 11:00:00,51.15,51.19,50.97,50.98,208200.0,40.776,40.8079,40.6325,40.6405,208200.0
2013-11-26 11:30:00,50.98,51.03,50.92,51.01,287300.0,40.6405,40.6804,40.5927,40.6644,287300.0
2013-11-26 12:00:00,51.01,51.04,50.92,50.93,279100.0,40.6644,40.6883,40.5927,40.6007,279100.0
2013-11-26 12:30:00,50.93,50.98,50.81,50.83,148800.0,40.6007,40.6405,40.505,40.5209,148800.0
2013-11-26 13:00:00,50.83,50.85,50.71,50.72,249200.0,40.5209,40.5369,40.4253,40.4332,249200.0
2013-11-26 13:30:00,50.73,50.84,50.72,50.83,186600.0,40.4412,40.5289,40.4332,40.5209,186600.0
2013-11-26 14:00:00,50.83,50.83,50.72,50.73,251500.0,40.5209,40.5209,40.4332,40.4412,251500.0
2013-11-26 14:30:00,50.72,50.88,50.71,50.71,239300.0,40.4332,40.5608,40.4253,40.4253,239300.0
2013-11-26 15:00:00,50.7,50.75,50.68,50.69,305300.0,40.4173,40.4572,40.4014,40.4093,305300.0
2013-11-26 15:30:00,50.69,50.77,50.54,50.55,1126500.0,40.4093,40.4731,40.2898,40.2977,1126500.0
2013-11-27 09:30:00,50.31,50.65,50.28,50.32,351800.0,40.1064,40.3774,40.0825,40.1144,351800.0
2013-11-27 10:00:00,50.32,50.35,50.2,50.29,367500.0,40.1144,40.1383,40.0187,40.0905,367500.0
2013-11-27 10:30:00,50.3,50.35,50.25,50.28,209200.0,40.0984,40.1383,40.0586,40.0825,209200.0
2013-11-27 11:00:00,50.28,50.44,50.26,50.44,241900.0,40.0825,40.21,40.0665,40.21,241900.0
2013-11-27 11:30:00,50.43,50.49,50.38,50.41,228300.0,40.2021,40.2499,40.1622,40.1861,228300.0
2013-11-27 12:00:00,50.41,50.44,50.37,50.42,140000.0,40.1861,40.21,40.1542,40.1941,140000.0
2013-11-27 12:30:00,50.43,50.44,50.31,50.32,210100.0,40.2021,40.21,40.1064,40.1144,210100.0
2013-11-27 13:00:00,50.31,50.35,50.27,50.33,125800.0,40.1064,40.1383,40.0745,40.1223,125800.0
2013-11-27 13:30:00,50.33,50.35,50.25,50.26,109600.0,40.1223,40.1383,40.0586,40.0665,109600.0
2013-11-27 14:00:00,50.25,50.26,50.2,50.22,145100.0,40.0586,40.0665,40.0187,40.0347,145100.0
2013-11-27 14:30:00,50.22,50.34,50.22,50.32,171400.0,40.0347,40.1303,40.0347,40.1144,171400.0
2013-11-27 15:00:00,50.33,50.35,50.31,50.34,156000.0,40.1223,40.1383,40.1064,40.1303,156000.0
2013-11-27 15:30:00,50.34,50.38,50.33,50.36,394300.0,40.1303,40.1622,40.1223,40.1463,394300.0
2013-11-29 09:30:00,50.63,50.77,50.32,50.62,339400.0,40.3615,40.4731,40.1144,40.3535,339400.0
2013-11-29 10:00:00,50.63,50.68,50.57,50.59,268200.0,40.3615,40.4014,40.3137,40.3296,268200.0
2013-11-29 10:30:00,50.58,50.6,50.4,50.43,155500.0,40.3216,40.3376,40.1781,40.2021,155500.0
2013-11-29 11:00:00,50.43,50.47,50.24,50.24,204700.0,40.2021,40.234,40.0506,40.0506,204700.0
2013-11-29 11:30:00,50.25,50.42,50.25,50.4,131900.0,40.0586,40.1941,40.0586,40.1781,131900.0
2013-11-29 12:00:00,50.4,50.43,50.34,50.35,93900.0,40.1781,40.2021,40.1303,40.1383,93900.0
2013-11-29 12:30:00,50.35,50.38,50.1,50.22,431200.0,40.1383,40.1622,39.939,40.0347,431200.0
2013-12-02 09:30:00,50.3,50.3,49.87,49.89,573400.0,40.0984,40.0984,39.7556,39.7716,573400.0
2013-12-02 10:00:00,49.9,50.0,49.88,49.97,246000.0,39.7796,39.8593,39.7636,39.8354,246000.0
2013-12-02 10:30:00,49.97,50.27,49.94,50.26,168900.0,39.8354,40.0745,39.8114,40.0665,168900.0
2013-12-02 11:00:00,50.27,50.34,50.14,50.2,212300.0,40.0745,40.1303,39.9709,40.0187,212300.0
2013-12-02 11:30:00,50.21,50.39,50.2,50.34,164700.0,40.0267,40.1702,40.0187,40.1303,164700.0
2013-12-02 12:00:00,50.35,50.38,50.33,50.38,100800.0,40.1383,40.1622,40.1223,40.1622,100800.0
2013-12-02 12:30:00,50.38,50.47,50.38,50.43,149200.0,40.1622,40.234,40.1622,40.2021,149200.0
2013-12-02 13:00:00,50.43,50.45,50.39,50.41,119100.0,40.2021,40.218,40.1702,40.1861,119100.0
2013-12-02 13:30:00,50.41,50.47,50.4,50.47,138000.0,40.1861,40.234,40.1781,40.234,138000.0
2013-12-02 14:00:00,50.47,50.48,50.43,50.47,197000.0,40.234,40.2419,40.2021,40.234,197000.0
2013-12-02 14:30:00,50.48,50.48,50.36,50.41,176100.0,40.2419,40.2419,40.1463,40.1861,176100.0
2013-12-02 15:00:00,50.41,50.43,50.32,50.34,203400.0,40.1861,40.2021,40.1144,40.1303,203400.0
2013-12-02 15:30:00,50.34,50.34,50.16,50.23,585400.0,40.1303,40.1303,39.9868,40.0426,585400.0
2013-12-03 09:30:00,50.16,50.29,49.96,50.01,308200.0,39.9868,40.0905,39.8274,39.8672,308200.0
2013-12-03 10:00:00,50.01,50.05,49.84,49.99,315800.0,39.8672,39.8991,39.7317,39.8513,315800.0
2013-12-03 10:30:00,49.99,50.03,49.83,49.85,248600.0,39.8513,39.8832,39.7238,39.7397,248600.0
2013-12-03 11:00:00,49.85,49.92,49.77,49.79,228800.0,39.7397,39.7955,39.6759,39.6919,228800.0
2013-12-03 11:30:00,49.8,49.91,49.75,49.85,289900.0,39.6998,39.7875,39.66,39.7397,289900.0
2013-12-03 12:00:00,49.85,49.96,49.83,49.84,204000.0,39.7397,39.8274,39.7238,39.7317,204000.0
2013-12-03 12:30:00,49.84,49.93,49.84,49.91,166800.0,39.7317,39.8035,39.7317,39.7875,166800.0
2013-12-03 13:00:00,49.91,49.91,49.8,49.81,231000.0,39.7875,39.7875,39.6998,39.7078,231000.0
2013-12-03 13:30:00,49.81,49.84,49.78,49.79,176800.0,39.7078,39.7317,39.6839,39.6919,176800.0
2013-12-03 14:00:00,49.8,49.83,49.72,49.83,227400.0,39.6998,39.7238,39.6361,39.7238,227400.0
2013-12-03 14:30:00,49.83,49.86,49.77,49.78,245900.0,39.7238,39.7477,39.6759,39.6839,245900.0
2013-12-03 15:00:00,49.78,49.79,49.69,49.71,271900.0,39.6839,39.6919,39.6121,39.6281,271900.0
2013-12-03 15:30:00,49.72,49.8,49.65,49.79,823800.0,39.6361,39.6998,39.5803,39.6919,823800.0
2013-12-04 09:30:00,49.79,49.91,49.59,49.81,379500.0,39.6919,39.7875,39.5324,39.7078,379500.0
2013-12-04 10:00:00,49.8,49.97,49.79,49.83,236100.0,39.6998,39.8354,39.6919,39.7238,236100.0
2013-12-04 10:30:00,49.83,49.87,49.73,49.81,201800.0,39.7238,39.7556,39.644,39.7078,201800.0
2013-12-04 11:00:00,49.82,49.82,49.59,49.59,181000.0,39.7158,39.7158,39.5324,39.5324,181000.0
2013-12-04 11:30:00,49.59,49.72,49.55,49.65,325800.0,39.5324,39.6361,39.5005,39.5803,325800.0
2013-12-04 12:00:00,49.65,49.7,49.6,49.7,323000.0,39.5803,39.6201,39.5404,39.6201,323000.0
2013-12-04 12:30:00,49.69,49.78,49.66,49.69,208100.0,39.6121,39.6839,39.5882,39.6121,208100.0
2013-12-04 13:00:00,49.69,49.74,49.57,49.57,250900.0,39.6121,39.652,39.5165,39.5165,250900.0
2013-12-04 13:30:00,49.58,49.66,49.53,49.61,367600.0,39.5245,39.5882,39.4846,39.5484,367600.0
2013-12-04 14:00:00,49.61,49.86,49.61,49.83,219700.0,39.5484,39.7477,39.5484,39.7238,219700.0
2013-12-04 14:30:00,49.83,49.89,49.75,49.86,246900.0,39.7238,39.7716,39.66,39.7477,246900.0
2013-12-04 15:00:00,49.86,49.91,49.76,49.86,227700.0,39.7477,39.7875,39.6679,39.7477,227700.0
2013-12-04 15:30:00,49.86,50.03,49.83,49.88,614700.0,39.7477,39.8832,39.7238,39.7636,614700.0
2013-12-05 09:30:00,49.83,49.99,49.73,49.94,249500.0,39.7238,39.8513,39.644,39.8114,249500.0
2013-12-05 10:00:00,49.94,50.09,49.94,50.03,270000.0,39.8114,39.931,39.8114,39.8832,270000.0
2013-12-05 10:30:00,50.03,50.04,49.76,49.82,216400.0,39.8832,39.8912,39.6679,39.7158,216400.0
2013-12-05 11:00:00,49.82,50.0,49.82,49.89,255400.0,39.7158,39.8593,39.7158,39.7716,255400.0
2013-12-05 11:30:00,49.89,49.95,49.81,49.91,213200.0,39.7716,39.8194,39.7078,39.7875,213200.0
2013-12-05 12:00:00,49.91,50.15,49.9,50.15,275800.0,39.7875,39.9789,39.7796,39.9789,275800.0
2013-12-05 12:30:00,50.14,50.18,49.98,49.99,235300.0,39.9709,40.0028,39.8433,39.8513,235300.0
2013-12-05 13:00:00,49.99,50.12,49.96,50.01,194300.0,39.8513,39.9549,39.8274,39.8672,194300.0
2013-12-05 13:30:00,50.0,50.03,49.91,49.96,127300.0,39.8593,39.8832,39.7875,39.8274,127300.0
2013-12-05 14:00:00,49.96,50.0,49.89,49.95,176000.0,39.8274,39.8593,39.7716,39.8194,176000.0
2013-12-05 14:30:00,49.94,49.97,49.87,49.87,130900.0,39.8114,39.8354,39.7556,39.7556,130900.0
2013-12-05 15:00:00,49.86,49.91,49.83,49.84,194700.0,39.7477,39.7875,39.7238,39.7317,194700.0
2013-12-05 15:30:00,49.83,49.98,49.82,49.95,589200.0,39.7238,39.8433,39.7158,39.8194,589200.0
2013-12-06 09:30:00,50.34,50.49,50.25,50.42,263900.0,40.1303,40.2499,40.0586,40.1941,263900.0
2013-12-06 10:00:00,50.41,50.63,50.36,50.58,331500.0,40.1861,40.3615,40.1463,40.3216,331500.0
2013-12-06 10:30:00,50.58,50.62,50.37,50.53,356300.0,40.3216,40.3535,40.1542,40.2818,356300.0
2013-12-06 11:00:00,50.51,50.66,50.48,50.48,302000.0,40.2658,40.3854,40.2419,40.2419,302000.0
2013-12-06 11:30:00,50.49,50.53,50.46,50.48,153400.0,40.2499,40.2818,40.226,40.2419,153400.0
2013-12-06 12:00:00,50.48,50.5,50.36,50.5,221500.0,40.2419,40.2579,40.1463,40.2579,221500.0
2013-12-06 12:30:00,50.49,50.61,50.43,50.55,222000.0,40.2499,40.3456,40.2021,40.2977,222000.0
2013-12-06 13:00:00,50.55,50.6,50.55,50.58,102100.0,40.2977,40.3376,40.2977,40.3216,102100.0
2013-12-06 13:30:00,50.57,50.68,50.54,50.59,195100.0,40.3137,40.4014,40.2898,40.3296,195100.0
2013-12-06 14:00:00,50.58,50.62,50.52,50.52,162200.0,40.3216,40.3535,40.2738,40.2738,162200.0
2013-12-06 14:30:00,50.53,50.57,50.5,50.53,187100.0,40.2818,40.3137,40.2579,40.2818,187100.0
2013-12-06 15:00:00,50.54,50.57,50.52,50.52,248600.0,40.2898,40.3137,40.2738,40.2738,248600.0
2013-12-06 15:30:00,50.52,50.64,50.48,50.63,664000.0,40.2738,40.3695,40.2419,40.3615,664000.0
2013-12-09 09:30:00,50.58,50.74,50.49,50.74,545500.0,40.3216,40.4492,40.2499,40.4492,545500.0
2013-12-09 10:00:00,50.74,50.87,50.73,50.79,353700.0,40.4492,40.5528,40.4412,40.489,353700.0
2013-12-09 10:30:00,50.79,50.95,50.75,50.89,261800.0,40.489,40.6166,40.4572,40.5688,261800.0
2013-12-09 11:00:00,50.89,50.95,50.83,50.92,132900.0,40.5688,40.6166,40.5209,40.5927,132900.0
2013-12-09 11:30:00,50.91,50.97,50.86,50.95,140300.0,40.5847,40.6325,40.5449,40.6166,140300.0
2013-12-09 12:00:00,50.95,50.96,50.87,50.93,119700.0,40.6166,40.6246,40.5528,40.6007,119700.0
2013-12-09 12:30:00,50.92,50.97,50.89,50.92,113800.0,40.5927,40.6325,40.5688,40.5927,113800.0
2013-12-09 13:00:00,50.92,51.05,50.9,50.98,196400.0,40.5927,40.6963,40.5767,40.6405,196400.0
2013-12-09 13:30:00,50.98,50.99,50.84,50.85,141300.0,40.6405,40.6485,40.5289,40.5369,141300.0
2013-12-09 14:00:00,50.86,50.94,50.83,50.89,144000.0,40.5449,40.6086,40.5209,40.5688,144000.0
2013-12-09 14:30:00,50.89,50.93,50.88,50.9,161400.0,40.5688,40.6007,40.5608,40.5767,161400.0
2013-12-09 15:00:00,50.9,50.92,50.8,50.82,231900.0,40.5767,40.5927,40.497,40.513,231900.0
2013-12-09 15:30:00,50.81,50.83,50.73,50.79,740400.0,40.505,40.5209,40.4412,40.489,740400.0
2013-12-10 09:30:00,50.86,50.94,50.71,50.78,604600.0,40.5449,40.6086,40.4253,40.4811,604600.0
2013-12-10 10:00:00,50.78,50.86,50.6,50.68,320500.0,40.4811,40.5449,40.3376,40.4014,320500.0
2013-12-10 10:30:00,50.68,50.79,50.59,50.64,332600.0,40.4014,40.489,40.3296,40.3695,332600.0
2013-12-10 11:00:00,50.64,50.64,50.47,50.53,381800.0,40.3695,40.3695,40.234,40.2818,381800.0
2013-12-10 11:30:00,50.53,50.61,50.49,50.51,278500.0,40.2818,40.3456,40.2499,40.2658,278500.0
2013-12-10 12:00:00,50.51,50.53,50.39,50.52,213900.0,40.2658,40.2818,40.1702,40.2738,213900.0
2013-12-10 12:30:00,50.52,50.66,50.51,50.62,172500.0,40.2738,40.3854,40.2658,40.3535,172500.0
2013-12-10 13:00:00,50.63,50.64,50.45,50.45,161200.0,40.3615,40.3695,40.218,40.218,161200.0
2013-12-10 13:30:00,50.45,50.46,50.32,50.36,229000.0,40.218,40.226,40.1144,40.1463,229000.0
2013-12-10 14:00:00,50.36,50.42,50.34,50.38,241400.0,40.1463,40.1941,40.1303,40.1622,241400.0
2013-12-10 14:30:00,50.38,50.39,50.34,50.38,302400.0,40.1622,40.1702,40.1303,40.1622,302400.0
2013-12-10 15:00:00,50.38,50.57,50.37,50.55,333700.0,40.1622,40.3137,40.1542,40.2977,333700.0
2013-12-10 15:30:00,50.55,50.55,50.5,50.51,555000.0,40.2977,40.2977,40.2579,40.2658,555000.0
2013-12-11 09:30:00,50.49,50.65,50.31,50.38,330900.0,40.2499,40.3774,40.1064,40.1622,330900.0
2013-12-11 10:00:00,50.36,50.43,50.21,50.23,323000.0,40.1463,40.2021,40.0267,40.0426,323000.0
2013-12-11 10:30:00,50.23,50.37,50.21,50.35,344900.0,40.0426,40.1542,40.0267,40.1383,344900.0
2013-12-11 11:00:00,50.36,50.36,50.26,50.3,385700.0,40.1463,40.1463,40.0665,40.0984,385700.0
2013-12-11 11:30:00,50.3,50.43,50.28,50.37,280600.0,40.0984,40.2021,40.0825,40.1542,280600.0
2013-12-11 12:00:00,50.37,50.4,50.29,50.33,238400.0,40.1542,40.1781,40.0905,40.1223,238400.0
2013-12-11 12:30:00,50.32,50.36,50.31,50.33,177400.0,40.1144,40.1463,40.1064,40.1223,177400.0
2013-12-11 13:00:00,50.34,50.42,50.28,50.28,202500.0,40.1303,40.1941,40.0825,40.0825,202500.0
2013-12-11 13:30:00,50.28,50.29,50.21,50.27,151500.0,40.0825,40.0905,40.0267,40.0745,151500.0
2013-12-11 14:00:00,50.27,50.28,50.16,50.19,263500.0,40.0745,40.0825,39.9868,40.0107,263500.0
2013-12-11 14:30:00,50.19,50.19,50.07,50.1,185800.0,40.0107,40.0107,39.9151,39.939,185800.0
2013-12-11 15:00:00,50.09,50.11,50.01,50.05,325200.0,39.931,39.947,39.8672,39.8991,325200.0
2013-12-11 15:30:00,50.05,50.09,49.87,49.97,1198300.0,39.8991,39.931,39.7556,39.8354,1198300.0
2013-12-12 09:30:00,49.8,49.95,49.51,49.53,414200.0,39.6998,39.8194,39.4687,39.4846,414200.0
2013-12-12 10:00:00,49.52,49.56,49.31,49.35,398900.0,39.4766,39.5085,39.3092,39.3411,398900.0
2013-12-12 10:30:00,49.35,49.4,49.21,49.26,336500.0,39.3411,39.381,39.2295,39.2694,336500.0
2013-12-12 11:00:00,49.26,49.33,49.24,49.28,278900.0,39.2694,39.3252,39.2534,39.2853,278900.0
2013-12-12 11:30:00,49.28,49.3,49.2,49.21,173400.0,39.2853,39.3012,39.2215,39.2295,173400.0
2013-12-12 12:00:00,49.2,49.26,49.14,49.26,448200.0,39.2215,39.2694,39.1737,39.2694,448200.0
2013-12-12 12:30:00,49.26,49.29,49.16,49.16,220500.0,39.2694,39.2933,39.1896,39.1896,220500.0
2013-12-12 13:00:00,49.17,49.29,49.15,49.28,235600.0,39.1976,39.2933,39.1817,39.2853,235600.0
2013-12-12 13:30:00,49.28,49.43,49.28,49.43,292300.0,39.2853,39.4049,39.2853,39.4049,292300.0
2013-12-12 14:00:00,49.43,49.53,49.42,49.47,356500.0,39.4049,39.4846,39.3969,39.4368,356500.0
2013-12-12 14:30:00,49.47,49.47,49.36,49.42,200700.0,39.4368,39.4368,39.3491,39.3969,200700.0
2013-12-12 15:00:00,49.42,49.52,49.34,49.46,303500.0,39.3969,39.4766,39.3331,39.4288,303500.0
2013-12-12 15:30:00,49.47,49.47,49.21,49.23,1024500.0,39.4368,39.4368,39.2295,39.2454,1024500.0
2013-12-13 09:30:00,49.28,49.44,49.19,49.21,372900.0,39.2853,39.4128,39.2136,39.2295,372900.0
2013-12-13 10:00:00,49.2,49.21,49.08,49.1,264800.0,39.2215,39.2295,39.1259,39.1418,264800.0
2013-12-13 10:30:00,49.1,49.24,49.09,49.23,237300.0,39.1418,39.2534,39.1338,39.2454,237300.0
2013-12-13 11:00:00,49.23,49.54,49.2,49.44,473500.0,39.2454,39.4926,39.2215,39.4128,473500.0
2013-12-13 11:30:00,49.44,49.49,49.4,49.48,193500.0,39.4128,39.4527,39.381,39.4447,193500.0
2013-12-13 12:00:00,49.49,49.56,49.48,49.55,236700.0,39.4527,39.5085,39.4447,39.5005,236700.0
2013-12-13 12:30:00,49.55,49.58,49.5,49.56,216500.0,39.5005,39.5245,39.4607,39.5085,216500.0
2013-12-13 13:00:00,49.57,49.67,49.56,49.61,184700.0,39.5165,39.5962,39.5085,39.5484,184700.0
2013-12-13 13:30:00,49.61,49.65,49.54,49.56,148000.0,39.5484,39.5803,39.4926,39.5085,148000.0
2013-12-13 14:00:00,49.56,49.59,49.48,49.57,359200.0,39.5085,39.5324,39.4447,39.5165,359200.0
2013-12-13 14:30:00,49.56,49.57,49.44,49.48,277700.0,39.5085,39.5165,39.4128,39.4447,277700.0
2013-12-13 15:00:00,49.48,49.55,49.46,49.55,303400.0,39.4447,39.5005,39.4288,39.5005,303400.0
2013-12-13 15:30:00,49.55,49.55,49.38,49.39,906900.0,39.5005,39.5005,39.365,39.373,906900.0
2013-12-16 09:30:00,49.61,49.94,49.46,49.85,446400.0,39.5484,39.8114,39.4288,39.7397,446400.0
2013-12-16 10:00:00,49.85,49.89,49.63,49.71,468400.0,39.7397,39.7716,39.5643,39.6281,468400.0
2013-12-16 10:30:00,49.71,49.74,49.4,49.41,488700.0,39.6281,39.652,39.381,39.3889,488700.0
2013-12-16 11:00:00,49.41,49.42,49.26,49.33,334100.0,39.3889,39.3969,39.2694,39.3252,334100.0
2013-12-16 11:30:00,49.33,49.36,49.26,49.26,274600.0,39.3252,39.3491,39.2694,39.2694,274600.0
2013-12-16 12:00:00,49.26,49.28,49.17,49.2,290700.0,39.2694,39.2853,39.1976,39.2215,290700.0
2013-12-16 12:30:00,49.21,49.32,49.19,49.28,134700.0,39.2295,39.3172,39.2136,39.2853,134700.0
2013-12-16 13:00:00,49.27,49.34,49.2,49.32,178600.0,39.2773,39.3331,39.2215,39.3172,178600.0
2013-12-16 13:30:00,49.33,49.36,49.28,49.36,130600.0,39.3252,39.3491,39.2853,39.3491,130600.0
2013-12-16 14:00:00,49.36,49.38,49.33,49.35,273500.0,39.3491,39.365,39.3252,39.3411,273500.0
2013-12-16 14:30:00,49.36,49.36,49.24,49.27,177500.0,39.3491,39.3491,39.2534,39.2773,177500.0
2013-12-16 15:00:00,49.26,49.29,49.24,49.28,357100.0,39.2694,39.2933,39.2534,39.2853,357100.0
2013-12-16 15:30:00,49.28,49.32,49.19,49.19,1073200.0,39.2853,39.3172,39.2136,39.2136,1073200.0
2013-12-17 09:30:00,49.31,49.36,48.88,49.11,649800.0,39.3092,39.3491,38.9664,39.1498,649800.0
2013-12-17 10:00:00,49.11,49.26,48.97,49.04,427000.0,39.1498,39.2694,39.0382,39.094,427000.0
2013-12-17 10:30:00,49.05,49.09,48.92,48.96,242900.0,39.1019,39.1338,38.9983,39.0302,242900.0
2013-12-17 11:00:00,48.96,49.03,48.92,48.96,199000.0,39.0302,39.086,38.9983,39.0302,199000.0
2013-12-17 11:30:00,48.96,49.01,48.93,48.94,230900.0,39.0302,39.0701,39.0063,39.0143,230900.0
2013-12-17 12:00:00,48.95,49.04,48.92,49.04,179300.0,39.0222,39.094,38.9983,39.094,179300.0
2013-12-17 12:30:00,49.04,49.06,49.0,49.02,125100.0,39.094,39.1099,39.0621,39.078,125100.0
2013-12-17 13:00:00,49.02,49.04,48.99,49.02,155500.0,39.078,39.094,39.0541,39.078,155500.0
2013-12-17 13:30:00,49.02,49.07,48.98,49.02,233600.0,39.078,39.1179,39.0461,39.078,233600.0
2013-12-17 14:00:00,49.02,49.21,49.01,49.18,213700.0,39.078,39.2295,39.0701,39.2056,213700.0
2013-12-17 14:30:00,49.18,49.2,49.14,49.2,247900.0,39.2056,39.2215,39.1737,39.2215,247900.0
2013-12-17 15:00:00,49.2,49.29,49.19,49.25,228700.0,39.2215,39.2933,39.2136,39.2614,228700.0
2013-12-17 15:30:00,49.25,49.25,49.16,49.22,669900.0,39.2614,39.2614,39.1896,39.2375,669900.0
2013-12-18 09:30:00,49.17,49.56,49.13,49.51,440700.0,39.1976,39.5085,39.1657,39.4687,440700.0
2013-12-18 10:00:00,49.51,49.52,49.39,49.45,248100.0,39.4687,39.4766,39.373,39.4208,248100.0
2013-12-18 10:30:00,49.45,49.53,49.42,49.53,237100.0,39.4208,39.4846,39.3969,39.4846,237100.0
2013-12-18 11:00:00,49.52,49.55,49.47,49.5,164700.0,39.4766,39.5005,39.4368,39.4607,164700.0
2013-12-18 11:30:00,49.49,49.57,49.49,49.49,229300.0,39.4527,39.5165,39.4527,39.4527,229300.0
2013-12-18 12:00:00,49.5,49.59,49.49,49.51,189700.0,39.4607,39.5324,39.4527,39.4687,189700.0
2013-12-18 12:30:00,49.52,49.59,49.51,49.52,223400.0,39.4766,39.5324,39.4687,39.4766,223400.0
2013-12-18 13:00:00,49.52,49.58,49.49,49.55,248300.0,39.4766,39.5245,39.4527,39.5005,248300.0
2013-12-18 13:30:00,49.55,49.68,49.5,49.54,248100.0,39.5005,39.6042,39.4607,39.4926,248100.0
2013-12-18 14:00:00,49.54,50.17,49.34,50.0,1049100.0,39.4926,39.9948,39.3331,39.8593,1049100.0
2013-12-18 14:30:00,50.0,50.32,50.0,50.25,595800.0,39.8593,40.1144,39.8593,40.0586,595800.0
2013-12-18 15:00:00,50.24,50.47,50.18,50.32,655900.0,40.0506,40.234,40.0028,40.1144,655900.0
2013-12-18 15:30:00,50.32,50.58,50.29,50.52,1250100.0,40.1144,40.3216,40.0905,40.2738,1250100.0
2013-12-19 09:30:00,50.19,50.51,49.94,50.32,523300.0,40.0107,40.2658,39.8114,40.1144,523300.0
2013-12-19 10:00:00,50.33,50.34,49.94,49.97,459100.0,40.1223,40.1303,39.8114,39.8354,459100.0
2013-12-19 10:30:00,49.97,50.16,49.89,50.04,470500.0,39.8354,39.9868,39.7716,39.8912,470500.0
2013-12-19 11:00:00,50.04,50.05,49.97,50.02,458900.0,39.8912,39.8991,39.8354,39.8752,458900.0
2013-12-19 11:30:00,50.01,50.05,49.94,49.98,330400.0,39.8672,39.8991,39.8114,39.8433,330400.0
2013-12-19 12:00:00,49.98,50.0,49.95,49.95,396300.0,39.8433,39.8593,39.8194,39.8194,396300.0
2013-12-19 12:30:00,49.95,49.98,49.92,49.96,249500.0,39.8194,39.8433,39.7955,39.8274,249500.0
2013-12-19 13:00:00,49.96,49.99,49.94,49.95,266200.0,39.8274,39.8513,39.8114,39.8194,266200.0
2013-12-19 13:30:00,49.95,50.0,49.94,49.99,249600.0,39.8194,39.8593,39.8114,39.8513,249600.0
2013-12-19 14:00:00,49.98,50.01,49.9,49.91,205700.0,39.8433,39.8672,39.7796,39.7875,205700.0
2013-12-19 14:30:00,49.9,50.07,49.9,50.07,287900.0,39.7796,39.9151,39.7796,39.9151,287900.0
2013-12-19 15:00:00,50.06,50.16,50.03,50.15,331400.0,39.9071,39.9868,39.8832,39.9789,331400.0
2013-12-19 15:30:00,50.15,50.22,50.05,50.13,860400.0,39.9789,40.0347,39.8991,39.9629,860400.0
2013-12-20 09:30:00,50.22,50.79,49.99,50.78,1198400.0,40.0347,40.489,39.8513,40.4811,1198400.0
2013-12-20 10:00:00,50.77,50.88,50.65,50.76,336100.0,40.4731,40.5608,40.3774,40.4651,336100.0
2013-12-20 10:30:00,50.76,50.93,50.76,50.77,308000.0,40.4651,40.6007,40.4651,40.4731,308000.0
2013-12-20 11:00:00,50.76,50.79,50.69,50.71,195300.0,40.4651,40.489,40.4093,40.4253,195300.0
2013-12-20 11:30:00,50.71,50.79,50.55,50.59,218400.0,40.4253,40.489,40.2977,40.3296,218400.0
2013-12-20 12:00:00,50.58,50.61,50.51,50.57,190100.0,40.3216,40.3456,40.2658,40.3137,190100.0
2013-12-20 12:30:00,50.57,50.59,50.51,50.56,108300.0,40.3137,40.3296,40.2658,40.3057,108300.0
2013-12-20 13:00:00,50.55,50.58,50.45,50.45,130800.0,40.2977,40.3216,40.218,40.218,130800.0
2013-12-20 13:30:00,50.46,50.49,50.41,50.47,157500.0,40.226,40.2499,40.1861,40.234,157500.0
2013-12-20 14:00:00,50.47,50.51,50.43,50.45,187000.0,40.234,40.2658,40.2021,40.218,187000.0
2013-12-20 14:30:00,50.45,50.47,50.42,50.44,193100.0,40.218,40.234,40.1941,40.21,193100.0
2013-12-20 15:00:00,50.43,50.44,50.22,50.24,464600.0,40.2021,40.21,40.0347,40.0506,464600.0
2013-12-20 15:30:00,50.24,50.26,50.09,50.2,848300.0,40.0506,40.0665,39.931,40.0187,848300.0
2013-12-23 09:30:00,50.48,50.6,50.28,50.41,396200.0,40.2419,40.3376,40.0825,40.1861,396200.0
2013-12-23 10:00:00,50.42,50.6,50.4,50.58,333800.0,40.1941,40.3376,40.1781,40.3216,333800.0
2013-12-23 10:30:00,50.58,50.86,50.54,50.84,398800.0,40.3216,40.5449,40.2898,40.5289,398800.0
2013-12-23 11:00:00,50.85,50.85,50.7,50.81,278000.0,40.5369,40.5369,40.4173,40.505,278000.0
2013-12-23 11:30:00,50.8,50.89,50.8,50.82,221400.0,40.497,40.5688,40.497,40.513,221400.0
2013-12-23 12:00:00,50.82,50.88,50.79,50.83,230400.0,40.513,40.5608,40.489,40.5209,230400.0
2013-12-23 12:30:00,50.83,50.9,50.82,50.85,216300.0,40.5209,40.5767,40.513,40.5369,216300.0
2013-12-23 13:00:00,50.86,50.87,50.78,50.8,195700.0,40.5449,40.5528,40.4811,40.497,195700.0
2013-12-23 13:30:00,50.81,50.84,50.66,50.7,225600.0,40.505,40.5289,40.3854,40.4173,225600.0
2013-12-23 14:00:00,50.7,50.76,50.68,50.72,222600.0,40.4173,40.4651,40.4014,40.4332,222600.0
2013-12-23 14:30:00,50.72,50.77,50.64,50.68,274800.0,40.4332,40.4731,40.3695,40.4014,274800.0
2013-12-23 15:00:00,50.68,50.69,50.53,50.62,449400.0,40.4014,40.4093,40.2818,40.3535,449400.0
2013-12-23 15:30:00,50.62,50.64,50.52,50.56,834700.0,40.3535,40.3695,40.2738,40.3057,834700.0
2013-12-24 09:30:00,50.62,50.84,50.51,50.52,235300.0,40.3535,40.5289,40.2658,40.2738,235300.0
2013-12-24 10:00:00,50.51,50.77,50.51,50.73,190500.0,40.2658,40.4731,40.2658,40.4412,190500.0
2013-12-24 10:30:00,50.73,50.75,50.57,50.73,131000.0,40.4412,40.4572,40.3137,40.4412,131000.0
2013-12-24 11:00:00,50.72,50.78,50.65,50.65,124800.0,40.4332,40.4811,40.3774,40.3774,124800.0
2013-12-24 11:30:00,50.66,50.77,50.64,50.74,123300.0,40.3854,40.4731,40.3695,40.4492,123300.0
2013-12-24 12:00:00,50.75,50.9,50.73,50.77,224000.0,40.4572,40.5767,40.4412,40.4731,224000.0
2013-12-24 12:30:00,50.76,50.81,50.65,50.73,328200.0,40.4651,40.505,40.3774,40.4412,328200.0
2013-12-26 09:30:00,50.76,51.0,50.62,50.91,227300.0,40.4651,40.6565,40.3535,40.5847,227300.0
2013-12-26 10:00:00,50.92,51.05,50.82,51.05,161600.0,40.5927,40.6963,40.513,40.6963,161600.0
2013-12-26 10:30:00,51.05,51.12,51.04,51.1,192100.0,40.6963,40.7521,40.6883,40.7362,192100.0
2013-12-26 11:00:00,51.09,51.09,51.0,51.09,126100.0,40.7282,40.7282,40.6565,40.7282,126100.0
2013-12-26 11:30:00,51.08,51.17,51.08,51.09,186700.0,40.7202,40.792,40.7202,40.7282,186700.0
2013-12-26 12:00:00,51.09,51.1,51.0,51.08,94100.0,40.7282,40.7362,40.6565,40.7202,94100.0
2013-12-26 12:30:00,51.08,51.16,51.04,51.13,125500.0,40.7202,40.784,40.6883,40.7601,125500.0
2013-12-26 13:00:00,51.13,51.25,51.12,51.22,180900.0,40.7601,40.8558,40.7521,40.8318,180900.0
2013-12-26 13:30:00,51.22,51.23,51.12,51.21,105600.0,40.8318,40.8398,40.7521,40.8239,105600.0
2013-12-26 14:00:00,51.2,51.2,51.1,51.15,136000.0,40.8159,40.8159,40.7362,40.776,136000.0
2013-12-26 14:30:00,51.15,51.21,51.11,51.11,100600.0,40.776,40.8239,40.7441,40.7441,100600.0
2013-12-26 15:00:00,51.11,51.12,51.02,51.03,188900.0,40.7441,40.7521,40.6724,40.6804,188900.0
2013-12-26 15:30:00,51.03,51.04,50.96,51.0,605100.0,40.6804,40.6883,40.6246,40.6565,605100.0
2013-12-27 09:30:00,51.1,51.34,51.01,51.32,234100.0,40.7362,40.9275,40.6644,40.9116,234100.0
2013-12-27 10:00:00,51.3,51.38,51.18,51.18,180900.0,40.8956,40.9594,40.8,40.8,180900.0
2013-12-27 10:30:00,51.17,51.17,50.91,50.94,146600.0,40.792,40.792,40.5847,40.6086,146600.0
2013-12-27 11:00:00,50.93,51.12,50.91,51.11,134200.0,40.6007,40.7521,40.5847,40.7441,134200.0
2013-12-27 11:30:00,51.11,51.22,51.09,51.22,123700.0,40.7441,40.8318,40.7282,40.8318,123700.0
2013-12-27 12:00:00,51.21,51.34,51.16,51.32,157300.0,40.8239,40.9275,40.784,40.9116,157300.0
2013-12-27 12:30:00,51.31,51.31,51.14,51.17,86700.0,40.9036,40.9036,40.7681,40.792,86700.0
2013-12-27 13:00:00,51.17,51.28,51.17,51.24,104200.0,40.792,40.8797,40.792,40.8478,104200.0
2013-12-27 13:30:00,51.24,51.26,51.23,51.25,127800.0,40.8478,40.8637,40.8398,40.8558,127800.0
2013-12-27 14:00:00,51.25,51.34,51.25,51.34,166000.0,40.8558,40.9275,40.8558,40.9275,166000.0
2013-12-27 14:30:00,51.33,51.34,51.23,51.24,180500.0,40.9195,40.9275,40.8398,40.8478,180500.0
2013-12-27 15:00:00,51.25,51.28,51.19,51.23,189700.0,40.8558,40.8797,40.8079,40.8398,189700.0
2013-12-27 15:30:00,51.23,51.29,51.21,51.26,411900.0,40.8398,40.8876,40.8239,40.8637,411900.0
2013-12-30 09:30:00,51.15,51.22,50.85,50.95,300500.0,40.776,40.8318,40.5369,40.6166,300500.0
2013-12-30 10:00:00,50.94,50.94,50.63,50.73,466400.0,40.6086,40.6086,40.3615,40.4412,466400.0
2013-12-30 10:30:00,50.73,50.85,50.73,50.84,180000.0,40.4412,40.5369,40.4412,40.5289,180000.0
2013-12-30 11:00:00,50.83,50.89,50.72,50.89,286700.0,40.5209,40.5688,40.4332,40.5688,286700.0
2013-12-30 11:30:00,50.89,50.94,50.83,50.9,306200.0,40.5688,40.6086,40.5209,40.5767,306200.0
2013-12-30 12:00:00,50.9,51.06,50.89,50.97,249800.0,40.5767,40.7043,40.5688,40.6325,249800.0
2013-12-30 12:30:00,50.98,51.09,50.98,51.06,181900.0,40.6405,40.7282,40.6405,40.7043,181900.0
2013-12-30 13:00:00,51.05,51.13,51.05,51.13,150700.0,40.6963,40.7601,40.6963,40.7601,150700.0
2013-12-30 13:30:00,51.13,51.19,51.07,51.08,140900.0,40.7601,40.8079,40.7123,40.7202,140900.0
2013-12-30 14:00:00,51.08,51.1,50.99,51.0,152400.0,40.7202,40.7362,40.6485,40.6565,152400.0
2013-12-30 14:30:00,51.01,51.11,50.99,51.1,168900.0,40.6644,40.7441,40.6485,40.7362,168900.0
2013-12-30 15:00:00,51.11,51.16,51.07,51.15,213700.0,40.7441,40.784,40.7123,40.776,213700.0
2013-12-30 15:30:00,51.15,51.19,51.11,51.16,470700.0,40.776,40.8079,40.7441,40.784,470700.0
2013-12-31 09:30:00,51.19,51.25,51.0,51.09,263700.0,40.8079,40.8558,40.6565,40.7282,263700.0
2013-12-31 10:00:00,51.14,51.26,51.05,51.14,169300.0,40.7681,40.8637,40.6963,40.7681,169300.0
2013-12-31 10:30:00,51.13,51.16,50.99,51.01,166000.0,40.7601,40.784,40.6485,40.6644,166000.0
2013-12-31 11:00:00,51.02,51.15,51.02,51.08,173200.0,40.6724,40.776,40.6724,40.7202,173200.0
2013-12-31 11:30:00,51.09,51.1,50.96,50.97,164800.0,40.7282,40.7362,40.6246,40.6325,164800.0
2013-12-31 12:00:00,50.98,50.98,50.85,50.97,141800.0,40.6405,40.6405,40.5369,40.6325,141800.0
2013-12-31 12:30:00,50.97,51.03,50.92,51.0,128300.0,40.6325,40.6804,40.5927,40.6565,128300.0
2013-12-31 13:00:00,50.99,51.01,50.93,50.95,109400.0,40.6485,40.6644,40.6007,40.6166,109400.0
2013-12-31 13:30:00,50.95,51.07,50.95,51.07,166700.0,40.6166,40.7123,40.6166,40.7123,166700.0
2013-12-31 14:00:00,51.07,51.08,51.0,51.0,99100.0,40.7123,40.7202,40.6565,40.6565,99100.0
2013-12-31 14:30:00,51.01,51.02,50.91,50.97,87800.0,40.6644,40.6724,40.5847,40.6325,87800.0
2013-12-31 15:00:00,50.96,50.97,50.87,50.9,119000.0,40.6246,40.6325,40.5528,40.5767,119000.0
2013-12-31 15:30:00,50.89,51.1,50.89,51.01,617600.0,40.5688,40.7362,40.5688,40.6644,617600.0
2014-01-02 09:30:00,51.0,51.08,50.78,50.95,443700.0,40.6565,40.7202,40.4811,40.6166,443700.0
2014-01-02 10:00:00,50.94,50.98,50.75,50.94,220500.0,40.6086,40.6405,40.4572,40.6086,220500.0
2014-01-02 10:30:00,50.93,51.1,50.85,50.95,193700.0,40.6007,40.7362,40.5369,40.6166,193700.0
2014-01-02 11:00:00,50.96,50.97,50.87,50.92,175700.0,40.6246,40.6325,40.5528,40.5927,175700.0
2014-01-02 11:30:00,50.91,50.92,50.69,50.77,234500.0,40.5847,40.5927,40.4093,40.4731,234500.0
2014-01-02 12:00:00,50.76,50.77,50.58,50.62,162600.0,40.4651,40.4731,40.3216,40.3535,162600.0
2014-01-02 12:30:00,50.62,50.74,50.56,50.73,158000.0,40.3535,40.4492,40.3057,40.4412,158000.0
2014-01-02 13:00:00,50.72,50.77,50.7,50.72,117800.0,40.4332,40.4731,40.4173,40.4332,117800.0
2014-01-02 13:30:00,50.72,50.77,50.66,50.76,184800.0,40.4332,40.4731,40.3854,40.4651,184800.0
2014-01-02 14:00:00,50.76,50.81,50.63,50.71,217300.0,40.4651,40.505,40.3615,40.4253,217300.0
2014-01-02 14:30:00,50.71,50.84,50.7,50.82,186100.0,40.4253,40.5289,40.4173,40.513,186100.0
2014-01-02 15:00:00,50.82,50.85,50.69,50.69,198600.0,40.513,40.5369,40.4093,40.4093,198600.0
2014-01-02 15:30:00,50.69,50.83,50.65,50.73,559300.0,40.4093,40.5209,40.3774,40.4412,559300.0
2014-01-03 09:30:00,50.78,51.03,50.66,51.03,323100.0,40.4811,40.6804,40.3854,40.6804,323100.0
2014-01-03 10:00:00,51.03,51.08,50.91,51.04,187300.0,40.6804,40.7202,40.5847,40.6883,187300.0
2014-01-03 10:30:00,51.04,51.15,50.98,51.15,161800.0,40.6883,40.776,40.6405,40.776,161800.0
2014-01-03 11:00:00,51.14,51.2,50.91,50.91,180900.0,40.7681,40.8159,40.5847,40.5847,180900.0
2014-01-03 11:30:00,50.91,51.04,50.91,51.01,163100.0,40.5847,40.6883,40.5847,40.6644,163100.0
2014-01-03 12:00:00,51.02,51.02,50.83,50.83,169600.0,40.6724,40.6724,40.5209,40.5209,169600.0
2014-01-03 12:30:00,50.83,50.89,50.79,50.79,153300.0,40.5209,40.5688,40.489,40.489,153300.0
2014-01-03 13:00:00,50.79,50.85,50.79,50.84,221300.0,40.489,40.5369,40.489,40.5289,221300.0
2014-01-03 13:30:00,50.83,50.86,50.79,50.82,177600.0,40.5209,40.5449,40.489,40.513,177600.0
2014-01-03 14:00:00,50.82,51.03,50.82,50.95,329200.0,40.513,40.6804,40.513,40.6166,329200.0
2014-01-03 14:30:00,50.94,51.1,50.93,51.04,234000.0,40.6086,40.7362,40.6007,40.6883,234000.0
2014-01-03 15:00:00,51.05,51.18,50.97,51.1,409400.0,40.6963,40.8,40.6325,40.7362,409400.0
2014-01-03 15:30:00,51.1,51.18,51.09,51.1,897100.0,40.7362,40.8,40.7282,40.7362,897100.0
2014-01-06 09:30:00,51.18,51.82,51.17,51.6,860300.0,40.8,41.3102,40.792,41.1348,860300.0
2014-01-06 10:00:00,51.59,51.94,51.49,51.83,1049900.0,41.1268,41.4058,41.0471,41.3181,1049900.0
2014-01-06 10:30:00,51.83,51.91,51.68,51.72,497900.0,41.3181,41.3819,41.1985,41.2304,497900.0
2014-01-06 11:00:00,51.72,51.8,51.4,51.48,577500.0,41.2304,41.2942,40.9753,41.0391,577500.0
2014-01-06 11:30:00,51.48,51.6,51.42,51.56,246800.0,41.0391,41.1348,40.9913,41.1029,246800.0
2014-01-06 12:00:00,51.56,51.57,51.46,51.5,193200.0,41.1029,41.1109,41.0232,41.0551,193200.0
2014-01-06 12:30:00,51.5,51.58,51.4,51.56,295900.0,41.0551,41.1188,40.9753,41.1029,295900.0
2014-01-06 13:00:00,51.57,51.57,51.47,51.55,326600.0,41.1109,41.1109,41.0311,41.0949,326600.0
2014-01-06 13:30:00,51.55,51.69,51.54,51.55,334400.0,41.0949,41.2065,41.0869,41.0949,334400.0
2014-01-06 14:00:00,51.56,51.6,51.52,51.6,367700.0,41.1029,41.1348,41.071,41.1348,367700.0
2014-01-06 14:30:00,51.59,51.63,51.5,51.55,389600.0,41.1268,41.1587,41.0551,41.0949,389600.0
2014-01-06 15:00:00,51.56,51.65,51.5,51.65,367900.0,41.1029,41.1746,41.0551,41.1746,367900.0
2014-01-06 15:30:00,51.65,51.71,51.52,51.52,1035600.0,41.1746,41.2225,41.071,41.071,1035600.0
2014-01-07 09:30:00,51.53,52.08,51.48,51.81,738700.0,41.079,41.5174,41.0391,41.3022,738700.0
2014-01-07 10:00:00,51.82,51.82,51.49,51.63,486900.0,41.3102,41.3102,41.0471,41.1587,486900.0
2014-01-07 10:30:00,51.62,51.65,51.5,51.53,483400.0,41.1507,41.1746,41.0551,41.079,483400.0
2014-01-07 11:00:00,51.52,51.55,51.42,51.44,533400.0,41.071,41.0949,40.9913,41.0072,533400.0
2014-01-07 11:30:00,51.45,51.51,51.37,51.39,558900.0,41.0152,41.063,40.9514,40.9674,558900.0
2014-01-07 12:00:00,51.4,51.44,51.37,51.39,371300.0,40.9753,41.0072,40.9514,40.9674,371300.0
2014-01-07 12:30:00,51.4,51.56,51.39,51.56,225700.0,40.9753,41.1029,40.9674,41.1029,225700.0
2014-01-07 13:00:00,51.55,51.61,51.46,51.46,221300.0,41.0949,41.1427,41.0232,41.0232,221300.0
2014-01-07 13:30:00,51.46,51.51,51.39,51.45,239000.0,41.0232,41.063,40.9674,41.0152,239000.0
2014-01-07 14:00:00,51.45,51.49,51.26,51.45,353700.0,41.0152,41.0471,40.8637,41.0152,353700.0
2014-01-07 14:30:00,51.45,51.5,51.17,51.17,482500.0,41.0152,41.0551,40.792,40.792,482500.0
2014-01-07 15:00:00,51.17,51.27,51.15,51.18,495200.0,40.792,40.8717,40.776,40.8,495200.0
2014-01-07 15:30:00,51.19,51.32,51.18,51.18,1298100.0,40.8079,40.9116,40.8,40.8,1298100.0
2014-01-08 09:30:00,50.83,50.92,50.64,50.75,726500.0,40.5209,40.5927,40.3695,40.4572,726500.0
2014-01-08 10:00:00,50.75,50.91,50.72,50.8,426600.0,40.4572,40.5847,40.4332,40.497,426600.0
2014-01-08 10:30:00,50.79,51.01,50.79,50.87,516500.0,40.489,40.6644,40.489,40.5528,516500.0
2014-01-08 11:00:00,50.88,50.89,50.56,50.57,481400.0,40.5608,40.5688,40.3057,40.3137,481400.0
2014-01-08 11:30:00,50.58,50.82,50.52,50.76,457500.0,40.3216,40.513,40.2738,40.4651,457500.0
2014-01-08 12:00:00,50.77,50.82,50.73,50.74,207200.0,40.4731,40.513,40.4412,40.4492,207200.0
2014-01-08 12:30:00,50.75,50.85,50.75,50.79,190700.0,40.4572,40.5369,40.4572,40.489,190700.0
2014-01-08 13:00:00,50.8,50.88,50.73,50.79,178100.0,40.497,40.5608,40.4412,40.489,178100.0
2014-01-08 13:30:00,50.79,50.91,50.79,50.89,189200.0,40.489,40.5847,40.489,40.5688,189200.0
2014-01-08 14:00:00,50.88,50.98,50.76,50.91,630200.0,40.5608,40.6405,40.4651,40.5847,630200.0
2014-01-08 14:30:00,50.91,51.09,50.87,51.09,478200.0,40.5847,40.7282,40.5528,40.7282,478200.0
2014-01-08 15:00:00,51.09,51.1,50.99,51.04,683500.0,40.7282,40.7362,40.6485,40.6883,683500.0
2014-01-08 15:30:00,51.03,51.15,51.03,51.12,844600.0,40.6804,40.776,40.6804,40.7521,844600.0
2014-01-09 09:30:00,51.24,51.55,51.19,51.54,478900.0,40.8478,41.0949,40.8079,41.0869,478900.0
2014-01-09 10:00:00,51.55,51.62,51.45,51.52,628500.0,41.0949,41.1507,41.0152,41.071,628500.0
2014-01-09 10:30:00,51.53,51.55,51.41,51.53,421200.0,41.079,41.0949,40.9833,41.079,421200.0
2014-01-09 11:00:00,51.52,51.59,51.48,51.53,601200.0,41.071,41.1268,41.0391,41.079,601200.0
2014-01-09 11:30:00,51.53,51.56,51.48,51.51,493800.0,41.079,41.1029,41.0391,41.063,493800.0
2014-01-09 12:00:00,51.51,51.57,51.47,51.51,189500.0,41.063,41.1109,41.0311,41.063,189500.0
2014-01-09 12:30:00,51.52,51.56,51.49,51.54,127700.0,41.071,41.1029,41.0471,41.0869,127700.0
2014-01-09 13:00:00,51.54,51.73,51.53,51.7,380600.0,41.0869,41.2384,41.079,41.2145,380600.0
2014-01-09 13:30:00,51.7,51.74,51.64,51.65,195200.0,41.2145,41.2464,41.1667,41.1746,195200.0
2014-01-09 14:00:00,51.66,51.66,51.53,51.54,163800.0,41.1826,41.1826,41.079,41.0869,163800.0
2014-01-09 14:30:00,51.54,51.64,51.53,51.6,179900.0,41.0869,41.1667,41.079,41.1348,179900.0
2014-01-09 15:00:00,51.6,51.7,51.6,51.66,360700.0,41.1348,41.2145,41.1348,41.1826,360700.0
2014-01-09 15:30:00,51.66,51.73,51.62,51.69,946200.0,41.1826,41.2384,41.1507,41.2065,946200.0
2014-01-10 09:30:00,51.39,51.75,51.25,51.59,534900.0,40.9674,41.2543,40.8558,41.1268,534900.0
2014-01-10 10:00:00,51.6,51.66,51.44,51.61,419500.0,41.1348,41.1826,41.0072,41.1427,419500.0
2014-01-10 10:30:00,51.61,51.63,51.45,51.45,298600.0,41.1427,41.1587,41.0152,41.0152,298600.0
2014-01-10 11:00:00,51.45,51.66,51.45,51.62,289400.0,41.0152,41.1826,41.0152,41.1507,289400.0
2014-01-10 11:30:00,51.6,51.65,51.46,51.49,436300.0,41.1348,41.1746,41.0232,41.0471,436300.0
2014-01-10 12:00:00,51.49,51.75,51.47,51.75,307500.0,41.0471,41.2543,41.0311,41.2543,307500.0
2014-01-10 12:30:00,51.74,51.9,51.73,51.8,263300.0,41.2464,41.3739,41.2384,41.2942,263300.0
2014-01-10 13:00:00,51.8,51.9,51.77,51.87,239200.0,41.2942,41.3739,41.2703,41.35,239200.0
2014-01-10 13:30:00,51.87,51.95,51.8,51.91,302800.0,41.35,41.4138,41.2942,41.3819,302800.0
2014-01-10 14:00:00,51.9,52.01,51.89,52.0,268700.0,41.3739,41.4616,41.366,41.4536,268700.0
2014-01-10 14:30:00,52.0,52.07,51.94,51.96,296300.0,41.4536,41.5094,41.4058,41.4218,296300.0
2014-01-10 15:00:00,51.95,52.11,51.95,52.02,341500.0,41.4138,41.5413,41.4138,41.4696,341500.0
2014-01-10 15:30:00,52.03,52.07,51.86,51.94,838300.0,41.4776,41.5094,41.342,41.4058,838300.0
2014-01-13 09:30:00,52.04,52.36,51.91,52.22,484900.0,41.4855,41.7406,41.3819,41.629,484900.0
2014-01-13 10:00:00,52.23,52.4,52.2,52.38,264100.0,41.637,41.7725,41.6131,41.7566,264100.0
2014-01-13 10:30:00,52.37,52.52,52.32,52.49,415700.0,41.7486,41.8682,41.7087,41.8443,415700.0
2014-01-13 11:00:00,52.5,52.5,52.34,52.35,206300.0,41.8522,41.8522,41.7247,41.7327,206300.0
2014-01-13 11:30:00,52.36,52.37,52.26,52.29,156800.0,41.7406,41.7486,41.6609,41.6848,156800.0
2014-01-13 12:00:00,52.29,52.34,52.23,52.29,319700.0,41.6848,41.7247,41.637,41.6848,319700.0
2014-01-13 12:30:00,52.29,52.33,52.21,52.26,251800.0,41.6848,41.7167,41.6211,41.6609,251800.0
2014-01-13 13:00:00,52.26,52.34,52.2,52.32,291000.0,41.6609,41.7247,41.6131,41.7087,291000.0
2014-01-13 13:30:00,52.33,52.48,52.3,52.48,260400.0,41.7167,41.8363,41.6928,41.8363,260400.0
2014-01-13 14:00:00,52.47,52.48,52.29,52.35,274000.0,41.8283,41.8363,41.6848,41.7327,274000.0
2014-01-13 14:30:00,52.35,52.41,52.26,52.27,282900.0,41.7327,41.7805,41.6609,41.6689,282900.0
2014-01-13 15:00:00,52.27,52.27,52.1,52.13,344100.0,41.6689,41.6689,41.5334,41.5573,344100.0
2014-01-13 15:30:00,52.13,52.16,52.03,52.06,1153700.0,41.5573,41.5812,41.4776,41.5015,1153700.0
2014-01-14 09:30:00,52.14,52.44,52.1,52.12,463300.0,41.5653,41.8044,41.5334,41.5493,463300.0
2014-01-14 10:00:00,52.12,52.21,51.92,51.94,471500.0,41.5493,41.6211,41.3899,41.4058,471500.0
2014-01-14 10:30:00,51.94,52.13,51.87,52.11,276200.0,41.4058,41.5573,41.35,41.5413,276200.0
2014-01-14 11:00:00,52.11,52.31,52.08,52.18,207600.0,41.5413,41.7008,41.5174,41.5971,207600.0
2014-01-14 11:30:00,52.18,52.36,52.15,52.36,256400.0,41.5971,41.7406,41.5732,41.7406,256400.0
2014-01-14 12:00:00,52.38,52.38,52.27,52.35,139300.0,41.7566,41.7566,41.6689,41.7327,139300.0
2014-01-14 12:30:00,52.36,52.41,52.31,52.37,201700.0,41.7406,41.7805,41.7008,41.7486,201700.0
2014-01-14 13:00:00,52.37,52.54,52.29,52.43,201200.0,41.7486,41.8841,41.6848,41.7964,201200.0
2014-01-14 13:30:00,52.43,52.48,52.36,52.4,212900.0,41.7964,41.8363,41.7406,41.7725,212900.0
2014-01-14 14:00:00,52.39,52.42,52.32,52.41,226600.0,41.7645,41.7885,41.7087,41.7805,226600.0
2014-01-14 14:30:00,52.42,52.55,52.38,52.4,342100.0,41.7885,41.8921,41.7566,41.7725,342100.0
2014-01-14 15:00:00,52.41,52.5,52.37,52.46,353500.0,41.7805,41.8522,41.7486,41.8203,353500.0
2014-01-14 15:30:00,52.46,52.48,52.29,52.45,847700.0,41.8203,41.8363,41.6848,41.8124,847700.0
2014-01-15 09:30:00,52.62,52.74,52.42,52.63,568600.0,41.9479,42.0436,41.7885,41.9559,568600.0
2014-01-15 10:00:00,52.63,53.11,52.59,53.0,710200.0,41.9559,42.3385,41.924,42.2508,710200.0
2014-01-15 10:30:00,53.01,53.19,52.91,53.04,465700.0,42.2588,42.4023,42.1791,42.2827,465700.0
2014-01-15 11:00:00,53.04,53.3,53.03,53.1,550200.0,42.2827,42.49,42.2747,42.3305,550200.0
2014-01-15 11:30:00,53.1,53.32,53.1,53.21,378700.0,42.3305,42.5059,42.3305,42.4182,378700.0
2014-01-15 12:00:00,53.2,53.42,53.2,53.33,333200.0,42.4103,42.5856,42.4103,42.5139,333200.0
2014-01-15 12:30:00,53.33,53.54,53.29,53.44,714400.0,42.5139,42.6813,42.482,42.6016,714400.0
2014-01-15 13:00:00,53.44,53.56,53.35,53.35,416100.0,42.6016,42.6973,42.5298,42.5298,416100.0
2014-01-15 13:30:00,53.36,53.37,53.19,53.2,270000.0,42.5378,42.5458,42.4023,42.4103,270000.0
2014-01-15 14:00:00,53.19,53.41,53.16,53.41,318400.0,42.4023,42.5777,42.3784,42.5777,318400.0
2014-01-15 14:30:00,53.4,53.54,53.38,53.54,371100.0,42.5697,42.6813,42.5538,42.6813,371100.0
2014-01-15 15:00:00,53.54,53.58,53.42,53.44,624600.0,42.6813,42.7132,42.5856,42.6016,624600.0
2014-01-15 15:30:00,53.44,53.57,53.35,53.42,1326900.0,42.6016,42.7052,42.5298,42.5856,1326900.0
2014-01-16 09:30:00,53.59,54.3,53.59,54.09,1092100.0,42.7212,43.2872,42.7212,43.1198,1092100.0
2014-01-16 10:00:00,54.09,54.28,54.02,54.21,699200.0,43.1198,43.2712,43.064,43.2154,699200.0
2014-01-16 10:30:00,54.22,54.24,53.91,53.96,493700.0,43.2234,43.2393,42.9763,43.0161,493700.0
2014-01-16 11:00:00,53.95,54.14,53.91,54.12,433700.0,43.0082,43.1596,42.9763,43.1437,433700.0
2014-01-16 11:30:00,54.12,54.39,54.11,54.35,607300.0,43.1437,43.3589,43.1357,43.327,607300.0
2014-01-16 12:00:00,54.35,54.57,54.28,54.56,514800.0,43.327,43.5024,43.2712,43.4944,514800.0
2014-01-16 12:30:00,54.57,54.58,54.48,54.52,327800.0,43.5024,43.5104,43.4307,43.4626,327800.0
2014-01-16 13:00:00,54.52,54.72,54.38,54.7,545400.0,43.4626,43.622,43.3509,43.606,545400.0
2014-01-16 13:30:00,54.7,55.0,54.59,54.93,788800.0,43.606,43.8452,43.5184,43.7894,788800.0
2014-01-16 14:00:00,54.93,55.26,54.87,55.14,1056700.0,43.7894,44.0525,43.7416,43.9568,1056700.0
2014-01-16 14:30:00,55.14,55.64,55.08,55.4,1447700.0,43.9568,44.3554,43.909,44.1641,1447700.0
2014-01-16 15:00:00,55.4,55.47,55.22,55.4,845500.0,44.1641,44.2199,44.0206,44.1641,845500.0
2014-01-16 15:30:00,55.4,55.4,55.17,55.31,1967900.0,44.1641,44.1641,43.9807,44.0923,1967900.0
2014-01-17 09:30:00,55.38,55.45,54.86,55.04,1137900.0,44.1481,44.2039,43.7336,43.8771,1137900.0
2014-01-17 10:00:00,55.04,55.24,54.99,55.12,271800.0,43.8771,44.0365,43.8372,43.9409,271800.0
2014-01-17 10:30:00,55.11,55.31,55.11,55.12,552600.0,43.9329,44.0923,43.9329,43.9409,552600.0
2014-01-17 11:00:00,55.12,55.15,54.95,55.05,325600.0,43.9409,43.9648,43.8053,43.8851,325600.0
2014-01-17 11:30:00,55.05,55.15,55.02,55.11,395300.0,43.8851,43.9648,43.8611,43.9329,395300.0
2014-01-17 12:00:00,55.1,55.11,55.05,55.06,226100.0,43.9249,43.9329,43.8851,43.893,226100.0
2014-01-17 12:30:00,55.06,55.09,55.03,55.05,355800.0,43.893,43.9169,43.8691,43.8851,355800.0
2014-01-17 13:00:00,55.06,55.08,54.95,55.0,252000.0,43.893,43.909,43.8053,43.8452,252000.0
2014-01-17 13:30:00,55.0,55.12,54.99,55.09,319100.0,43.8452,43.9409,43.8372,43.9169,319100.0
2014-01-17 14:00:00,55.09,55.15,55.03,55.06,195600.0,43.9169,43.9648,43.8691,43.893,195600.0
2014-01-17 14:30:00,55.07,55.14,54.97,55.02,482800.0,43.901,43.9568,43.8213,43.8611,482800.0
2014-01-17 15:00:00,55.03,55.08,54.97,55.0,368200.0,43.8691,43.909,43.8213,43.8452,368200.0
2014-01-17 15:30:00,54.99,55.18,54.9,55.15,1800300.0,43.8372,43.9887,43.7655,43.9648,1800300.0
2014-01-21 09:30:00,55.35,55.57,54.89,55.38,718800.0,44.1242,44.2996,43.7575,44.1481,718800.0
2014-01-21 10:00:00,55.37,55.44,55.23,55.42,319800.0,44.1402,44.196,44.0286,44.18,319800.0
2014-01-21 10:30:00,55.42,55.51,55.33,55.47,311400.0,44.18,44.2518,44.1083,44.2199,311400.0
2014-01-21 11:00:00,55.46,55.59,55.41,55.52,368000.0,44.2119,44.3155,44.172,44.2597,368000.0
2014-01-21 11:30:00,55.51,55.6,55.45,55.47,330300.0,44.2518,44.3235,44.2039,44.2199,330300.0
2014-01-21 12:00:00,55.48,55.54,55.32,55.47,379500.0,44.2278,44.2757,44.1003,44.2199,379500.0
2014-01-21 12:30:00,55.46,55.56,55.46,55.56,248400.0,44.2119,44.2916,44.2119,44.2916,248400.0
2014-01-21 13:00:00,55.55,55.71,55.53,55.66,402000.0,44.2837,44.4112,44.2677,44.3713,402000.0
2014-01-21 13:30:00,55.66,55.79,55.65,55.69,221200.0,44.3713,44.475,44.3634,44.3953,221200.0
2014-01-21 14:00:00,55.69,55.72,55.54,55.57,100500.0,44.3953,44.4192,44.2757,44.2996,100500.0
2014-01-21 14:30:00,55.57,55.63,55.47,55.5,106000.0,44.2996,44.3474,44.2199,44.2438,106000.0
2014-01-21 15:00:00,55.5,55.56,55.47,55.52,229000.0,44.2438,44.2916,44.2199,44.2597,229000.0
2014-01-21 15:30:00,55.52,55.59,55.51,55.59,915900.0,44.2597,44.3155,44.2518,44.3155,915900.0
2014-01-22 09:30:00,55.74,55.78,55.37,55.53,309300.0,44.4351,44.467,44.1402,44.2677,309300.0
2014-01-22 10:00:00,55.53,55.55,55.29,55.48,288200.0,44.2677,44.2837,44.0764,44.2278,288200.0
2014-01-22 10:30:00,55.48,55.48,55.27,55.36,156700.0,44.2278,44.2278,44.0604,44.1322,156700.0
2014-01-22 11:00:00,55.36,55.45,55.27,55.39,179100.0,44.1322,44.2039,44.0604,44.1561,179100.0
2014-01-22 11:30:00,55.39,55.44,55.27,55.43,336800.0,44.1561,44.196,44.0604,44.188,336800.0
2014-01-22 12:00:00,55.44,55.6,55.41,55.57,185800.0,44.196,44.3235,44.172,44.2996,185800.0
2014-01-22 12:30:00,55.57,55.69,55.52,55.65,188900.0,44.2996,44.3953,44.2597,44.3634,188900.0
2014-01-22 13:00:00,55.64,55.72,55.58,55.65,129200.0,44.3554,44.4192,44.3076,44.3634,129200.0
2014-01-22 13:30:00,55.66,55.68,55.56,55.61,130000.0,44.3713,44.3873,44.2916,44.3315,130000.0
2014-01-22 14:00:00,55.62,55.65,55.55,55.6,133400.0,44.3395,44.3634,44.2837,44.3235,133400.0
2014-01-22 14:30:00,55.6,55.63,55.52,55.59,202900.0,44.3235,44.3474,44.2597,44.3155,202900.0
2014-01-22 15:00:00,55.59,55.6,55.52,55.56,157100.0,44.3155,44.3235,44.2597,44.2916,157100.0
2014-01-22 15:30:00,55.55,55.62,55.52,55.6,424400.0,44.2837,44.3395,44.2597,44.3235,424400.0
2014-01-23 09:30:00,55.38,55.38,54.81,54.93,746500.0,44.1481,44.1481,43.6937,43.7894,746500.0
2014-01-23 10:00:00,54.93,54.98,54.75,54.78,616600.0,43.7894,43.8293,43.6459,43.6698,616600.0
2014-01-23 10:30:00,54.78,54.84,54.63,54.73,244600.0,43.6698,43.7177,43.5502,43.63,244600.0
2014-01-23 11:00:00,54.72,54.93,54.62,54.88,218200.0,43.622,43.7894,43.5423,43.7495,218200.0
2014-01-23 11:30:00,54.89,54.93,54.82,54.92,151700.0,43.7575,43.7894,43.7017,43.7814,151700.0
2014-01-23 12:00:00,54.92,54.93,54.71,54.8,262900.0,43.7814,43.7894,43.614,43.6858,262900.0
2014-01-23 12:30:00,54.8,54.94,54.79,54.89,158600.0,43.6858,43.7974,43.6778,43.7575,158600.0
2014-01-23 13:00:00,54.88,54.9,54.76,54.79,387200.0,43.7495,43.7655,43.6539,43.6778,387200.0
2014-01-23 13:30:00,54.79,54.81,54.65,54.66,259300.0,43.6778,43.6937,43.5662,43.5742,259300.0
2014-01-23 14:00:00,54.65,54.85,54.65,54.83,222600.0,43.5662,43.7256,43.5662,43.7097,222600.0
2014-01-23 14:30:00,54.83,54.97,54.8,54.91,174000.0,43.7097,43.8213,43.6858,43.7735,174000.0
2014-01-23 15:00:00,54.9,55.0,54.87,54.99,251800.0,43.7655,43.8452,43.7416,43.8372,251800.0
2014-01-23 15:30:00,54.99,55.16,54.96,55.16,581200.0,43.8372,43.9728,43.8133,43.9728,581200.0
2014-01-24 09:30:00,54.85,54.98,54.62,54.67,377500.0,43.7256,43.8293,43.5423,43.5821,377500.0
2014-01-24 10:00:00,54.66,54.91,54.59,54.9,305600.0,43.5742,43.7735,43.5184,43.7655,305600.0
2014-01-24 10:30:00,54.9,54.91,54.54,54.57,331500.0,43.7655,43.7735,43.4785,43.5024,331500.0
2014-01-24 11:00:00,54.59,54.6,54.35,54.44,369300.0,43.5184,43.5263,43.327,43.3988,369300.0
2014-01-24 11:30:00,54.45,54.65,54.41,54.64,270700.0,43.4067,43.5662,43.3749,43.5582,270700.0
2014-01-24 12:00:00,54.64,54.66,54.32,54.4,262600.0,43.5582,43.5742,43.3031,43.3669,262600.0
2014-01-24 12:30:00,54.4,54.51,54.39,54.42,140800.0,43.3669,43.4546,43.3589,43.3828,140800.0
2014-01-24 13:00:00,54.42,54.49,54.32,54.36,146500.0,43.3828,43.4386,43.3031,43.335,146500.0
2014-01-24 13:30:00,54.35,54.37,54.25,54.3,264200.0,43.327,43.343,43.2473,43.2872,264200.0
2014-01-24 14:00:00,54.31,54.34,54.0,54.05,490800.0,43.2951,43.3191,43.048,43.0879,490800.0
2014-01-24 14:30:00,54.05,54.25,54.05,54.2,190300.0,43.0879,43.2473,43.0879,43.2075,190300.0
2014-01-24 15:00:00,54.19,54.3,54.15,54.22,291500.0,43.1995,43.2872,43.1676,43.2234,291500.0
2014-01-24 15:30:00,54.23,54.33,54.12,54.13,1180400.0,43.2314,43.3111,43.1437,43.1516,1180400.0
2014-01-27 09:30:00,54.22,54.67,54.2,54.41,530900.0,43.2234,43.5821,43.2075,43.3749,530900.0
2014-01-27 10:00:00,54.41,54.57,54.04,54.05,817600.0,43.3749,43.5024,43.0799,43.0879,817600.0
2014-01-27 10:30:00,54.05,54.21,54.03,54.08,397700.0,43.0879,43.2154,43.0719,43.1118,397700.0
2014-01-27 11:00:00,54.08,54.16,53.98,54.07,431000.0,43.1118,43.1756,43.0321,43.1038,431000.0
2014-01-27 11:30:00,54.07,54.19,53.99,54.07,256800.0,43.1038,43.1995,43.04,43.1038,256800.0
2014-01-27 12:00:00,54.07,54.08,53.83,53.91,315500.0,43.1038,43.1118,42.9125,42.9763,315500.0
2014-01-27 12:30:00,53.9,53.95,53.82,53.86,245300.0,42.9683,43.0082,42.9045,42.9364,245300.0
2014-01-27 13:00:00,53.85,54.07,53.81,54.06,285500.0,42.9284,43.1038,42.8965,43.0958,285500.0
2014-01-27 13:30:00,54.06,54.34,54.01,54.26,329600.0,43.0958,43.3191,43.056,43.2553,329600.0
2014-01-27 14:00:00,54.25,54.43,54.25,54.34,327000.0,43.2473,43.3908,43.2473,43.3191,327000.0
2014-01-27 14:30:00,54.34,54.46,54.28,54.42,244900.0,43.3191,43.4147,43.2712,43.3828,244900.0
2014-01-27 15:00:00,54.42,54.44,54.25,54.26,311600.0,43.3828,43.3988,43.2473,43.2553,311600.0
2014-01-27 15:30:00,54.25,54.35,54.13,54.14,914400.0,43.2473,43.327,43.1516,43.1596,914400.0
2014-01-28 09:30:00,54.26,54.34,53.96,54.31,831500.0,43.2553,43.3191,43.0161,43.2951,831500.0
2014-01-28 10:00:00,54.32,54.53,54.04,54.2,440200.0,43.3031,43.4705,43.0799,43.2075,440200.0
2014-01-28 10:30:00,54.2,54.27,54.13,54.19,239800.0,43.2075,43.2633,43.1516,43.1995,239800.0
2014-01-28 11:00:00,54.19,54.26,54.03,54.08,287200.0,43.1995,43.2553,43.0719,43.1118,287200.0
2014-01-28 11:30:00,54.09,54.16,53.9,53.92,301300.0,43.1198,43.1756,42.9683,42.9842,301300.0
2014-01-28 12:00:00,53.92,53.97,53.86,53.95,279800.0,42.9842,43.0241,42.9364,43.0082,279800.0
2014-01-28 12:30:00,53.97,54.16,53.97,54.16,193500.0,43.0241,43.1756,43.0241,43.1756,193500.0
2014-01-28 13:00:00,54.17,54.24,54.11,54.17,230800.0,43.1835,43.2393,43.1357,43.1835,230800.0
2014-01-28 13:30:00,54.18,54.45,54.16,54.31,388800.0,43.1915,43.4067,43.1756,43.2951,388800.0
2014-01-28 14:00:00,54.31,54.32,54.22,54.26,239500.0,43.2951,43.3031,43.2234,43.2553,239500.0
2014-01-28 14:30:00,54.25,54.29,54.22,54.23,265100.0,43.2473,43.2792,43.2234,43.2314,265100.0
2014-01-28 15:00:00,54.24,54.27,54.16,54.2,274300.0,43.2393,43.2633,43.1756,43.2075,274300.0
2014-01-28 15:30:00,54.2,54.29,54.12,54.23,655000.0,43.2075,43.2792,43.1437,43.2314,655000.0
2014-01-29 09:30:00,54.19,54.22,53.67,53.94,509600.0,43.1995,43.2234,42.7849,43.0002,509600.0
2014-01-29 10:00:00,53.95,54.17,53.74,53.8,347100.0,43.0082,43.1835,42.8407,42.8886,347100.0
2014-01-29 10:30:00,53.8,54.14,53.8,54.05,266700.0,42.8886,43.1596,42.8886,43.0879,266700.0
2014-01-29 11:00:00,54.06,54.14,53.94,54.08,420600.0,43.0958,43.1596,43.0002,43.1118,420600.0
2014-01-29 11:30:00,54.09,54.19,53.9,53.92,299700.0,43.1198,43.1995,42.9683,42.9842,299700.0
2014-01-29 12:00:00,53.92,54.02,53.88,53.94,221700.0,42.9842,43.064,42.9524,43.0002,221700.0
2014-01-29 12:30:00,53.95,54.03,53.9,53.96,168200.0,43.0082,43.0719,42.9683,43.0161,168200.0
2014-01-29 13:00:00,53.95,53.96,53.88,53.94,233000.0,43.0082,43.0161,42.9524,43.0002,233000.0
2014-01-29 13:30:00,53.94,53.98,53.86,53.95,356700.0,43.0002,43.0321,42.9364,43.0082,356700.0
2014-01-29 14:00:00,53.94,54.15,53.57,53.86,551200.0,43.0002,43.1676,42.7052,42.9364,551200.0
2014-01-29 14:30:00,53.86,54.16,53.73,53.86,707900.0,42.9364,43.1756,42.8328,42.9364,707900.0
2014-01-29 15:00:00,53.86,53.91,53.66,53.84,952300.0,42.9364,42.9763,42.777,42.9205,952300.0
2014-01-29 15:30:00,53.83,54.03,53.75,53.91,1401000.0,42.9125,43.0719,42.8487,42.9763,1401000.0
2014-01-30 09:30:00,54.09,54.56,53.8,53.94,554600.0,43.1198,43.4944,42.8886,43.0002,554600.0
2014-01-30 10:00:00,53.95,54.0,53.04,53.12,1129500.0,43.0082,43.048,42.2827,42.3465,1129500.0
2014-01-30 10:30:00,53.13,53.25,53.04,53.15,675000.0,42.3545,42.4501,42.2827,42.3704,675000.0
2014-01-30 11:00:00,53.15,53.56,53.03,53.54,547100.0,42.3704,42.6973,42.2747,42.6813,547100.0
2014-01-30 11:30:00,53.56,53.62,53.34,53.42,354300.0,42.6973,42.7451,42.5219,42.5856,354300.0
2014-01-30 12:00:00,53.42,53.52,53.33,53.37,278600.0,42.5856,42.6654,42.5139,42.5458,278600.0
2014-01-30 12:30:00,53.36,53.37,53.21,53.25,238400.0,42.5378,42.5458,42.4182,42.4501,238400.0
2014-01-30 13:00:00,53.25,53.27,53.18,53.22,209700.0,42.4501,42.4661,42.3943,42.4262,209700.0
2014-01-30 13:30:00,53.22,53.32,53.09,53.28,224400.0,42.4262,42.5059,42.3226,42.474,224400.0
2014-01-30 14:00:00,53.28,53.31,53.13,53.17,364900.0,42.474,42.498,42.3545,42.3864,364900.0
2014-01-30 14:30:00,53.17,53.31,53.15,53.29,381800.0,42.3864,42.498,42.3704,42.482,381800.0
2014-01-30 15:00:00,53.3,53.46,53.21,53.22,349300.0,42.49,42.6175,42.4182,42.4262,349300.0
2014-01-30 15:30:00,53.22,53.41,53.19,53.26,1214400.0,42.4262,42.5777,42.4023,42.4581,1214400.0
2014-01-31 09:30:00,53.12,53.35,52.87,53.13,604700.0,42.3465,42.5298,42.1472,42.3545,604700.0
2014-01-31 10:00:00,53.14,53.36,53.09,53.16,449900.0,42.3624,42.5378,42.3226,42.3784,449900.0
2014-01-31 10:30:00,53.16,53.35,53.11,53.25,293600.0,42.3784,42.5298,42.3385,42.4501,293600.0
2014-01-31 11:00:00,53.26,53.53,53.2,53.49,324700.0,42.4581,42.6733,42.4103,42.6415,324700.0
2014-01-31 11:30:00,53.49,53.54,53.44,53.51,270400.0,42.6415,42.6813,42.6016,42.6574,270400.0
2014-01-31 12:00:00,53.52,53.59,53.4,53.45,323700.0,42.6654,42.7212,42.5697,42.6096,323700.0
2014-01-31 12:30:00,53.45,53.53,53.43,53.48,396700.0,42.6096,42.6733,42.5936,42.6335,396700.0
2014-01-31 13:00:00,53.49,53.58,53.48,53.54,249500.0,42.6415,42.7132,42.6335,42.6813,249500.0
2014-01-31 13:30:00,53.53,53.69,53.53,53.68,216300.0,42.6733,42.8009,42.6733,42.7929,216300.0
2014-01-31 14:00:00,53.69,53.92,53.68,53.92,346800.0,42.8009,42.9842,42.7929,42.9842,346800.0
2014-01-31 14:30:00,53.93,54.03,53.92,54.01,431400.0,42.9922,43.0719,42.9842,43.056,431400.0
2014-01-31 15:00:00,54.01,54.03,53.82,53.92,703200.0,43.056,43.0719,42.9045,42.9842,703200.0
2014-01-31 15:30:00,53.91,54.06,53.9,54.01,1877600.0,42.9763,43.0958,42.9683,43.056,1877600.0
2014-02-03 09:30:00,54.11,54.38,53.76,53.76,970500.0,43.1357,43.3509,42.8567,42.8567,970500.0
2014-02-03 10:00:00,53.74,53.76,53.33,53.39,445900.0,42.8407,42.8567,42.5139,42.5617,445900.0
2014-02-03 10:30:00,53.38,53.7,53.35,53.53,296400.0,42.5538,42.8089,42.5298,42.6733,296400.0
2014-02-03 11:00:00,53.53,53.54,53.24,53.24,293300.0,42.6733,42.6813,42.4422,42.4422,293300.0
2014-02-03 11:30:00,53.24,53.41,53.15,53.23,376400.0,42.4422,42.5777,42.3704,42.4342,376400.0
2014-02-03 12:00:00,53.22,53.25,53.0,53.09,280400.0,42.4262,42.4501,42.2508,42.3226,280400.0
2014-02-03 12:30:00,53.1,53.22,53.03,53.03,239100.0,42.3305,42.4262,42.2747,42.2747,239100.0
2014-02-03 13:00:00,53.03,53.11,52.94,53.0,265600.0,42.2747,42.3385,42.203,42.2508,265600.0
2014-02-03 13:30:00,53.0,53.09,52.51,53.01,367900.0,42.2508,42.3226,41.8602,42.2588,367900.0
2014-02-03 14:00:00,53.0,53.12,52.97,53.02,293000.0,42.2508,42.3465,42.2269,42.2668,293000.0
2014-02-03 14:30:00,53.01,53.02,52.68,52.68,339100.0,42.2588,42.2668,41.9957,41.9957,339100.0
2014-02-03 15:00:00,52.69,52.86,52.68,52.78,405000.0,42.0037,42.1392,41.9957,42.0754,405000.0
2014-02-03 15:30:00,52.78,52.82,52.56,52.67,1100500.0,42.0754,42.1073,41.9001,41.9878,1100500.0
2014-02-04 09:30:00,52.85,53.15,52.55,52.8,609500.0,42.1313,42.3704,41.8921,42.0914,609500.0
2014-02-04 10:00:00,52.8,52.83,52.4,52.47,388200.0,42.0914,42.1153,41.7725,41.8283,388200.0
2014-02-04 10:30:00,52.47,52.66,52.45,52.54,398300.0,41.8283,41.9798,41.8124,41.8841,398300.0
2014-02-04 11:00:00,52.54,52.75,52.51,52.54,316900.0,41.8841,42.0515,41.8602,41.8841,316900.0
2014-02-04 11:30:00,52.55,52.79,52.53,52.77,225200.0,41.8921,42.0834,41.8762,42.0675,225200.0
2014-02-04 12:00:00,52.78,52.89,52.73,52.85,223400.0,42.0754,42.1631,42.0356,42.1313,223400.0
2014-02-04 12:30:00,52.86,52.95,52.71,52.73,190800.0,42.1392,42.211,42.0196,42.0356,190800.0
2014-02-04 13:00:00,52.74,52.8,52.57,52.72,216700.0,42.0436,42.0914,41.908,42.0276,216700.0
2014-02-04 13:30:00,52.73,52.75,52.42,52.46,329700.0,42.0356,42.0515,41.7885,41.8203,329700.0
2014-02-04 14:00:00,52.46,52.62,52.42,52.62,225300.0,41.8203,41.9479,41.7885,41.9479,225300.0
2014-02-04 14:30:00,52.62,52.84,52.59,52.84,356600.0,41.9479,42.1233,41.924,42.1233,356600.0
2014-02-04 15:00:00,52.83,53.01,52.76,52.77,468500.0,42.1153,42.2588,42.0595,42.0675,468500.0
2014-02-04 15:30:00,52.78,53.2,52.75,53.1,1346500.0,42.0754,42.4103,42.0515,42.3305,1346500.0
2014-02-05 09:30:00,53.06,53.48,52.82,52.93,284100.0,42.2987,42.6335,42.1073,42.195,284100.0
2014-02-05 10:00:00,52.93,53.26,52.48,52.59,409700.0,42.195,42.4581,41.8363,41.924,409700.0
2014-02-05 10:30:00,52.61,52.76,52.48,52.67,281900.0,41.9399,42.0595,41.8363,41.9878,281900.0
2014-02-05 11:00:00,52.67,52.83,52.46,52.83,345600.0,41.9878,42.1153,41.8203,42.1153,345600.0
2014-02-05 11:30:00,52.83,52.99,52.82,52.86,240600.0,42.1153,42.2429,42.1073,42.1392,240600.0
2014-02-05 12:00:00,52.86,52.88,52.69,52.7,169500.0,42.1392,42.1552,42.0037,42.0117,169500.0
2014-02-05 12:30:00,52.7,52.83,52.65,52.81,163900.0,42.0117,42.1153,41.9718,42.0994,163900.0
2014-02-05 13:00:00,52.82,52.9,52.76,52.76,151900.0,42.1073,42.1711,42.0595,42.0595,151900.0
2014-02-05 13:30:00,52.76,52.8,52.71,52.74,167300.0,42.0595,42.0914,42.0196,42.0436,167300.0
2014-02-05 14:00:00,52.74,52.8,52.65,52.69,169900.0,42.0436,42.0914,41.9718,42.0037,169900.0
2014-02-05 14:30:00,52.69,52.74,52.62,52.64,300000.0,42.0037,42.0436,41.9479,41.9638,300000.0
2014-02-05 15:00:00,52.64,52.85,52.63,52.85,319300.0,41.9638,42.1313,41.9559,42.1313,319300.0
2014-02-05 15:30:00,52.85,52.85,52.69,52.72,633700.0,42.1313,42.1313,42.0037,42.0276,633700.0
2014-02-06 09:30:00,52.92,52.98,52.68,52.78,250700.0,42.1871,42.2349,41.9957,42.0754,250700.0
2014-02-06 10:00:00,52.78,52.78,52.61,52.63,293200.0,42.0754,42.0754,41.9399,41.9559,293200.0
2014-02-06 10:30:00,52.63,52.66,52.47,52.54,303100.0,41.9559,41.9798,41.8283,41.8841,303100.0
2014-02-06 11:00:00,52.54,52.62,52.5,52.6,176600.0,41.8841,41.9479,41.8522,41.932,176600.0
2014-02-06 11:30:00,52.6,52.72,52.56,52.58,312000.0,41.932,42.0276,41.9001,41.916,312000.0
2014-02-06 12:00:00,52.57,52.8,52.57,52.72,252000.0,41.908,42.0914,41.908,42.0276,252000.0
2014-02-06 12:30:00,52.72,52.74,52.55,52.56,192000.0,42.0276,42.0436,41.8921,41.9001,192000.0
2014-02-06 13:00:00,52.56,52.6,52.45,52.47,233100.0,41.9001,41.932,41.8124,41.8283,233100.0
2014-02-06 13:30:00,52.48,52.57,52.47,52.5,289300.0,41.8363,41.908,41.8283,41.8522,289300.0
2014-02-06 14:00:00,52.51,52.68,52.49,52.63,316500.0,41.8602,41.9957,41.8443,41.9559,316500.0
2014-02-06 14:30:00,52.64,52.66,52.55,52.62,252000.0,41.9638,41.9798,41.8921,41.9479,252000.0
2014-02-06 15:00:00,52.62,52.77,52.61,52.7,393900.0,41.9479,42.0675,41.9399,42.0117,393900.0
2014-02-06 15:30:00,52.7,52.76,52.63,52.73,625600.0,42.0117,42.0595,41.9559,42.0356,625600.0
2014-02-07 09:30:00,52.81,53.04,52.75,52.96,484000.0,42.0994,42.2827,42.0515,42.2189,484000.0
2014-02-07 10:00:00,52.99,53.04,52.9,52.93,182700.0,42.2429,42.2827,42.1711,42.195,182700.0
2014-02-07 10:30:00,52.94,53.2,52.89,53.16,205300.0,42.203,42.4103,42.1631,42.3784,205300.0
2014-02-07 11:00:00,53.16,53.32,53.14,53.21,250700.0,42.3784,42.5059,42.3624,42.4182,250700.0
2014-02-07 11:30:00,53.23,53.5,53.22,53.5,183000.0,42.4342,42.6494,42.4262,42.6494,183000.0
2014-02-07 12:00:00,53.49,53.55,53.38,53.39,207400.0,42.6415,42.6893,42.5538,42.5617,207400.0
2014-02-07 12:30:00,53.39,53.4,53.19,53.22,136400.0,42.5617,42.5697,42.4023,42.4262,136400.0
2014-02-07 13:00:00,53.23,53.38,53.19,53.23,245500.0,42.4342,42.5538,42.4023,42.4342,245500.0
2014-02-07 13:30:00,53.23,53.3,53.17,53.2,233300.0,42.4342,42.49,42.3864,42.4103,233300.0
2014-02-07 14:00:00,53.19,53.23,53.17,53.18,226000.0,42.4023,42.4342,42.3864,42.3943,226000.0
2014-02-07 14:30:00,53.18,53.21,53.12,53.15,208200.0,42.3943,42.4182,42.3465,42.3704,208200.0
2014-02-07 15:00:00,53.16,53.25,53.12,53.14,311600.0,42.3784,42.4501,42.3465,42.3624,311600.0
2014-02-07 15:30:00,53.14,53.25,53.12,53.2,1040500.0,42.3624,42.4501,42.3465,42.4103,1040500.0
2014-02-10 09:30:00,52.75,53.52,52.29,53.46,583000.0,42.0515,42.6654,41.6848,42.6175,583000.0
2014-02-10 10:00:00,53.47,53.64,53.39,53.54,257900.0,42.6255,42.761,42.5617,42.6813,257900.0
2014-02-10 10:30:00,53.54,53.69,53.44,53.61,240900.0,42.6813,42.8009,42.6016,42.7371,240900.0
2014-02-10 11:00:00,53.61,53.78,53.6,53.75,187100.0,42.7371,42.8726,42.7291,42.8487,187100.0
2014-02-10 11:30:00,53.76,53.89,53.73,53.86,201500.0,42.8567,42.9603,42.8328,42.9364,201500.0
2014-02-10 12:00:00,53.87,53.88,53.78,53.78,164200.0,42.9444,42.9524,42.8726,42.8726,164200.0
2014-02-10 12:30:00,53.77,53.8,53.71,53.72,145300.0,42.8647,42.8886,42.8168,42.8248,145300.0
2014-02-10 13:00:00,53.72,53.8,53.7,53.79,150100.0,42.8248,42.8886,42.8089,42.8806,150100.0
2014-02-10 13:30:00,53.79,53.88,53.74,53.85,223500.0,42.8806,42.9524,42.8407,42.9284,223500.0
2014-02-10 14:00:00,53.85,53.92,53.84,53.86,300900.0,42.9284,42.9842,42.9205,42.9364,300900.0
2014-02-10 14:30:00,53.86,53.92,53.86,53.92,177400.0,42.9364,42.9842,42.9364,42.9842,177400.0
2014-02-10 15:00:00,53.92,53.98,53.9,53.94,261800.0,42.9842,43.0321,42.9683,43.0002,261800.0
2014-02-10 15:30:00,53.93,53.97,53.88,53.96,587500.0,42.9922,43.0241,42.9524,43.0161,587500.0
2014-02-11 09:30:00,53.82,54.14,53.66,54.08,518100.0,42.9045,43.1596,42.777,43.1118,518100.0
2014-02-11 10:00:00,54.09,54.35,54.07,54.26,498100.0,43.1198,43.327,43.1038,43.2553,498100.0
2014-02-11 10:30:00,54.27,54.32,54.03,54.13,351800.0,43.2633,43.3031,43.0719,43.1516,351800.0
2014-02-11 11:00:00,54.14,54.19,54.04,54.12,357400.0,43.1596,43.1995,43.0799,43.1437,357400.0
2014-02-11 11:30:00,54.13,54.2,54.04,54.06,212200.0,43.1516,43.2075,43.0799,43.0958,212200.0
2014-02-11 12:00:00,54.06,54.11,54.03,54.11,203600.0,43.0958,43.1357,43.0719,43.1357,203600.0
2014-02-11 12:30:00,54.1,54.16,54.07,54.14,177700.0,43.1277,43.1756,43.1038,43.1596,177700.0
2014-02-11 13:00:00,54.14,54.28,54.14,54.27,271900.0,43.1596,43.2712,43.1596,43.2633,271900.0
2014-02-11 13:30:00,54.26,54.32,54.23,54.26,300700.0,43.2553,43.3031,43.2314,43.2553,300700.0
2014-02-11 14:00:00,54.26,54.33,54.22,54.3,293900.0,43.2553,43.3111,43.2234,43.2872,293900.0
2014-02-11 14:30:00,54.3,54.34,54.25,54.27,213500.0,43.2872,43.3191,43.2473,43.2633,213500.0
2014-02-11 15:00:00,54.27,54.47,54.25,54.46,373800.0,43.2633,43.4227,43.2473,43.4147,373800.0
2014-02-11 15:30:00,54.46,54.63,54.45,54.52,949900.0,43.4147,43.5502,43.4067,43.4626,949900.0
2014-02-12 09:30:00,54.15,54.15,53.81,53.95,437700.0,43.5643,43.5643,43.2908,43.4034,437700.0
2014-02-12 10:00:00,53.96,53.96,53.59,53.61,425700.0,43.4114,43.4114,43.1138,43.1299,425700.0
2014-02-12 10:30:00,53.61,53.64,53.42,53.53,517100.0,43.1299,43.154,42.977,43.0655,517100.0
2014-02-12 11:00:00,53.53,53.58,53.15,53.17,527200.0,43.0655,43.1057,42.7598,42.7759,527200.0
2014-02-12 11:30:00,53.17,53.25,53.12,53.16,438100.0,42.7759,42.8402,42.7356,42.7678,438100.0
2014-02-12 12:00:00,53.16,53.3,53.16,53.29,269000.0,42.7678,42.8805,42.7678,42.8724,269000.0
2014-02-12 12:30:00,53.29,53.33,53.25,53.29,195700.0,42.8724,42.9046,42.8402,42.8724,195700.0
2014-02-12 13:00:00,53.3,53.38,53.28,53.35,223500.0,42.8805,42.9448,42.8644,42.9207,223500.0
2014-02-12 13:30:00,53.34,53.37,53.26,53.3,252500.0,42.9126,42.9368,42.8483,42.8805,252500.0
2014-02-12 14:00:00,53.3,53.35,53.23,53.32,291000.0,42.8805,42.9207,42.8241,42.8965,291000.0
2014-02-12 14:30:00,53.31,53.36,53.18,53.22,269300.0,42.8885,42.9287,42.7839,42.8161,269300.0
2014-02-12 15:00:00,53.23,53.36,53.21,53.31,440800.0,42.8241,42.9287,42.8081,42.8885,440800.0
2014-02-12 15:30:00,53.31,53.34,53.18,53.31,854100.0,42.8885,42.9126,42.7839,42.8885,854100.0
2014-02-13 09:30:00,53.0,53.39,52.89,53.34,519000.0,42.6391,42.9529,42.5506,42.9126,519000.0
2014-02-13 10:00:00,53.37,53.43,53.21,53.26,197300.0,42.9368,42.985,42.8081,42.8483,197300.0
2014-02-13 10:30:00,53.27,53.37,53.09,53.37,205200.0,42.8563,42.9368,42.7115,42.9368,205200.0
2014-02-13 11:00:00,53.37,53.45,53.25,53.4,177300.0,42.9368,43.0011,42.8402,42.9609,177300.0
2014-02-13 11:30:00,53.4,53.45,53.29,53.36,159900.0,42.9609,43.0011,42.8724,42.9287,159900.0
2014-02-13 12:00:00,53.35,53.35,53.17,53.25,147300.0,42.9207,42.9207,42.7759,42.8402,147300.0
2014-02-13 12:30:00,53.25,53.46,53.24,53.4,126300.0,42.8402,43.0092,42.8322,42.9609,126300.0
2014-02-13 13:00:00,53.4,53.58,53.38,53.57,175400.0,42.9609,43.1057,42.9448,43.0977,175400.0
2014-02-13 13:30:00,53.57,53.65,53.57,53.62,176500.0,43.0977,43.162,43.0977,43.1379,176500.0
2014-02-13 14:00:00,53.62,53.7,53.56,53.57,163000.0,43.1379,43.2023,43.0896,43.0977,163000.0
2014-02-13 14:30:00,53.57,53.59,53.4,53.48,324800.0,43.0977,43.1138,42.9609,43.0253,324800.0
2014-02-13 15:00:00,53.48,53.53,53.33,53.45,354400.0,43.0253,43.0655,42.9046,43.0011,354400.0
2014-02-13 15:30:00,53.46,53.53,53.42,53.47,495800.0,43.0092,43.0655,42.977,43.0172,495800.0
2014-02-14 09:30:00,53.41,53.89,53.33,53.88,282200.0,42.969,43.3551,42.9046,43.3471,282200.0
2014-02-14 10:00:00,53.88,53.98,53.68,53.95,238100.0,43.3471,43.4275,43.1862,43.4034,238100.0
2014-02-14 10:30:00,53.94,54.13,53.94,53.99,253000.0,43.3953,43.5482,43.3953,43.4356,253000.0
2014-02-14 11:00:00,53.99,54.0,53.8,53.9,197700.0,43.4356,43.4436,43.2827,43.3632,197700.0
2014-02-14 11:30:00,53.91,53.99,53.85,53.94,173000.0,43.3712,43.4356,43.3229,43.3953,173000.0
2014-02-14 12:00:00,53.95,53.95,53.77,53.83,114300.0,43.4034,43.4034,43.2586,43.3069,114300.0
2014-02-14 12:30:00,53.83,53.96,53.83,53.95,178400.0,43.3069,43.4114,43.3069,43.4034,178400.0
2014-02-14 13:00:00,53.95,54.04,53.93,54.04,173900.0,43.4034,43.4758,43.3873,43.4758,173900.0
2014-02-14 13:30:00,54.04,54.1,53.98,54.07,167700.0,43.4758,43.5241,43.4275,43.4999,167700.0
2014-02-14 14:00:00,54.08,54.26,54.07,54.25,313600.0,43.508,43.6528,43.4999,43.6447,313600.0
2014-02-14 14:30:00,54.25,54.37,54.22,54.34,305200.0,43.6447,43.7413,43.6206,43.7172,305200.0
2014-02-14 15:00:00,54.35,54.37,54.18,54.3,324600.0,43.7252,43.7413,43.5884,43.685,324600.0
2014-02-14 15:30:00,54.31,54.34,54.18,54.21,686200.0,43.693,43.7172,43.5884,43.6126,686200.0
2014-02-18 09:30:00,54.14,54.42,54.03,54.41,446800.0,43.5562,43.7815,43.4678,43.7735,446800.0
2014-02-18 10:00:00,54.4,54.46,54.23,54.38,235300.0,43.7654,43.8137,43.6287,43.7493,235300.0
2014-02-18 10:30:00,54.38,54.76,54.38,54.7,400400.0,43.7493,44.055,43.7493,44.0068,400400.0
2014-02-18 11:00:00,54.7,55.23,54.62,55.2,717900.0,44.0068,44.4332,43.9424,44.409,717900.0
2014-02-18 11:30:00,55.19,55.34,55.0,55.16,567700.0,44.401,44.5217,44.2481,44.3769,567700.0
2014-02-18 12:00:00,55.16,55.22,54.96,55.0,210600.0,44.3769,44.4251,44.2159,44.2481,210600.0
2014-02-18 12:30:00,55.0,55.08,54.96,55.01,235200.0,44.2481,44.3125,44.2159,44.2562,235200.0
2014-02-18 13:00:00,55.0,55.1,54.99,55.07,240400.0,44.2481,44.3286,44.2401,44.3044,240400.0
2014-02-18 13:30:00,55.07,55.22,55.04,55.12,299600.0,44.3044,44.4251,44.2803,44.3447,299600.0
2014-02-18 14:00:00,55.13,55.29,55.13,55.14,320400.0,44.3527,44.4814,44.3527,44.3608,320400.0
2014-02-18 14:30:00,55.13,55.29,55.12,55.23,403500.0,44.3527,44.4814,44.3447,44.4332,403500.0
2014-02-18 15:00:00,55.22,55.3,55.2,55.28,446600.0,44.4251,44.4895,44.409,44.4734,446600.0
2014-02-18 15:30:00,55.27,55.32,55.22,55.25,1364700.0,44.4653,44.5056,44.4251,44.4493,1364700.0
2014-02-19 09:30:00,57.3,57.34,56.63,56.98,2598500.0,46.0985,46.1307,45.5595,45.8411,2598500.0
2014-02-19 10:00:00,56.99,56.99,56.7,56.92,905700.0,45.8491,45.8491,45.6158,45.7928,905700.0
2014-02-19 10:30:00,56.91,56.96,56.55,56.64,654500.0,45.7847,45.825,45.4951,45.5675,654500.0
2014-02-19 11:00:00,56.64,56.99,56.62,56.8,522100.0,45.5675,45.8491,45.5514,45.6962,522100.0
2014-02-19 11:30:00,56.8,57.18,56.78,57.02,647900.0,45.6962,46.002,45.6802,45.8732,647900.0
2014-02-19 12:00:00,57.03,57.64,57.01,57.51,965500.0,45.8813,46.372,45.8652,46.2675,965500.0
2014-02-19 12:30:00,57.5,57.76,57.42,57.68,1069200.0,46.2594,46.4686,46.195,46.4042,1069200.0
2014-02-19 13:00:00,57.68,57.94,57.52,57.59,830800.0,46.4042,46.6134,46.2755,46.3318,830800.0
2014-02-19 13:30:00,57.59,57.72,57.45,57.62,400300.0,46.3318,46.4364,46.2192,46.3559,400300.0
2014-02-19 14:00:00,57.61,58.18,57.6,58.02,1040500.0,46.3479,46.8065,46.3399,46.6778,1040500.0
2014-02-19 14:30:00,58.02,58.09,57.84,58.04,892700.0,46.6778,46.7341,46.5329,46.6938,892700.0
2014-02-19 15:00:00,58.03,58.2,57.89,58.0,1248100.0,46.6858,46.8226,46.5732,46.6617,1248100.0
2014-02-19 15:30:00,58.0,58.12,57.91,58.11,2583000.0,46.6617,46.7582,46.5893,46.7502,2583000.0
2014-02-20 09:30:00,57.83,58.52,57.78,58.33,1381800.0,46.5249,47.08,46.4847,46.9272,1381800.0
2014-02-20 10:00:00,58.34,58.34,57.85,57.96,842800.0,46.9352,46.9352,46.541,46.6295,842800.0
2014-02-20 10:30:00,57.96,58.02,57.82,57.85,623500.0,46.6295,46.6778,46.5169,46.541,623500.0
2014-02-20 11:00:00,57.85,57.91,57.64,57.65,396500.0,46.541,46.5893,46.372,46.3801,396500.0
2014-02-20 11:30:00,57.65,57.65,57.4,57.53,647000.0,46.3801,46.3801,46.179,46.2835,647000.0
2014-02-20 12:00:00,57.54,57.61,57.43,57.57,363500.0,46.2916,46.3479,46.2031,46.3157,363500.0
2014-02-20 12:30:00,57.58,57.76,57.58,57.61,310300.0,46.3238,46.4686,46.3238,46.3479,310300.0
2014-02-20 13:00:00,57.6,57.69,57.57,57.61,223200.0,46.3399,46.4123,46.3157,46.3479,223200.0
2014-02-20 13:30:00,57.6,57.99,57.6,57.97,371100.0,46.3399,46.6536,46.3399,46.6375,371100.0
2014-02-20 14:00:00,57.97,58.05,57.89,57.96,404000.0,46.6375,46.7019,46.5732,46.6295,404000.0
2014-02-20 14:30:00,57.97,57.98,57.89,57.98,374300.0,46.6375,46.6456,46.5732,46.6456,374300.0
2014-02-20 15:00:00,57.97,58.06,57.96,57.99,499800.0,46.6375,46.7099,46.6295,46.6536,499800.0
2014-02-20 15:30:00,57.98,58.19,57.98,58.06,1494200.0,46.6456,46.8145,46.6456,46.7099,1494200.0
2014-02-21 09:30:00,58.1,58.32,57.77,58.3,662600.0,46.7421,46.9191,46.4766,46.903,662600.0
2014-02-21 10:00:00,58.29,58.6,58.19,58.54,521200.0,46.895,47.1444,46.8145,47.0961,521200.0
2014-02-21 10:30:00,58.55,58.67,58.46,58.49,330000.0,47.1041,47.2007,47.0317,47.0559,330000.0
2014-02-21 11:00:00,58.5,58.68,58.44,58.68,327100.0,47.0639,47.2087,47.0156,47.2087,327100.0
2014-02-21 11:30:00,58.68,58.76,58.55,58.57,277900.0,47.2087,47.2731,47.1041,47.1202,277900.0
2014-02-21 12:00:00,58.58,58.65,58.52,58.52,247200.0,47.1283,47.1846,47.08,47.08,247200.0
2014-02-21 12:30:00,58.52,58.55,58.27,58.39,217100.0,47.08,47.1041,46.8789,46.9754,217100.0
2014-02-21 13:00:00,58.4,58.47,58.34,58.38,129300.0,46.9835,47.0398,46.9352,46.9674,129300.0
2014-02-21 13:30:00,58.37,58.38,58.2,58.3,156200.0,46.9593,46.9674,46.8226,46.903,156200.0
2014-02-21 14:00:00,58.3,58.33,58.14,58.14,214600.0,46.903,46.9272,46.7743,46.7743,214600.0
2014-02-21 14:30:00,58.14,58.14,58.04,58.1,309800.0,46.7743,46.7743,46.6938,46.7421,309800.0
2014-02-21 15:00:00,58.1,58.3,58.1,58.26,261100.0,46.7421,46.903,46.7421,46.8708,261100.0
2014-02-21 15:30:00,58.26,58.28,57.94,57.97,1157900.0,46.8708,46.8869,46.6134,46.6375,1157900.0
2014-02-24 09:30:00,58.1,58.9,57.89,58.74,615900.0,46.7421,47.3857,46.5732,47.257,615900.0
2014-02-24 10:00:00,58.76,58.78,58.43,58.51,200000.0,47.2731,47.2892,47.0076,47.072,200000.0
2014-02-24 10:30:00,58.5,58.6,58.24,58.27,327200.0,47.0639,47.1444,46.8547,46.8789,327200.0
2014-02-24 11:00:00,58.28,58.35,58.18,58.28,226100.0,46.8869,46.9432,46.8065,46.8869,226100.0
2014-02-24 11:30:00,58.27,58.6,58.27,58.59,173000.0,46.8789,47.1444,46.8789,47.1363,173000.0
2014-02-24 12:00:00,58.59,58.63,58.5,58.5,179900.0,47.1363,47.1685,47.0639,47.0639,179900.0
2014-02-24 12:30:00,58.51,58.55,58.44,58.55,120700.0,47.072,47.1041,47.0156,47.1041,120700.0
2014-02-24 13:00:00,58.54,58.56,58.49,58.49,130500.0,47.0961,47.1122,47.0559,47.0559,130500.0
2014-02-24 13:30:00,58.5,58.51,58.33,58.33,131500.0,47.0639,47.072,46.9272,46.9272,131500.0
2014-02-24 14:00:00,58.34,58.42,58.31,58.38,156100.0,46.9352,46.9996,46.9111,46.9674,156100.0
2014-02-24 14:30:00,58.38,58.45,58.31,58.32,250900.0,46.9674,47.0237,46.9111,46.9191,250900.0
2014-02-24 15:00:00,58.32,58.33,58.13,58.13,252600.0,46.9191,46.9272,46.7662,46.7662,252600.0
2014-02-24 15:30:00,58.13,58.22,58.04,58.05,667600.0,46.7662,46.8387,46.6938,46.7019,667600.0
2014-02-25 09:30:00,57.99,58.47,57.93,58.24,526400.0,46.6536,47.0398,46.6053,46.8547,526400.0
2014-02-25 10:00:00,58.24,58.74,58.24,58.47,523700.0,46.8547,47.257,46.8547,47.0398,523700.0
2014-02-25 10:30:00,58.47,58.84,58.46,58.76,409400.0,47.0398,47.3375,47.0317,47.2731,409400.0
2014-02-25 11:00:00,58.77,58.77,58.59,58.73,330300.0,47.2811,47.2811,47.1363,47.249,330300.0
2014-02-25 11:30:00,58.73,58.75,58.48,58.48,230600.0,47.249,47.265,47.0478,47.0478,230600.0
2014-02-25 12:00:00,58.49,58.5,58.39,58.43,155800.0,47.0559,47.0639,46.9754,47.0076,155800.0
2014-02-25 12:30:00,58.42,58.43,58.27,58.28,288100.0,46.9996,47.0076,46.8789,46.8869,288100.0
2014-02-25 13:00:00,58.28,58.48,58.13,58.46,378400.0,46.8869,47.0478,46.7662,47.0317,378400.0
2014-02-25 13:30:00,58.45,58.5,58.23,58.34,237400.0,47.0237,47.0639,46.8467,46.9352,237400.0
2014-02-25 14:00:00,58.34,58.42,58.22,58.41,328700.0,46.9352,46.9996,46.8387,46.9915,328700.0
2014-02-25 14:30:00,58.41,58.5,58.4,58.46,185200.0,46.9915,47.0639,46.9835,47.0317,185200.0
2014-02-25 15:00:00,58.46,58.49,58.26,58.31,294100.0,47.0317,47.0559,46.8708,46.9111,294100.0
2014-02-25 15:30:00,58.32,58.48,58.3,58.48,770800.0,46.9191,47.0478,46.903,47.0478,770800.0
2014-02-26 09:30:00,58.47,58.86,58.38,58.78,588300.0,47.0398,47.3535,46.9674,47.2892,588300.0
2014-02-26 10:00:00,58.79,58.88,58.65,58.86,384700.0,47.2972,47.3696,47.1846,47.3535,384700.0
2014-02-26 10:30:00,58.85,58.89,58.59,58.62,153000.0,47.3455,47.3777,47.1363,47.1605,153000.0
2014-02-26 11:00:00,58.62,58.63,58.48,58.53,172300.0,47.1605,47.1685,47.0478,47.0881,172300.0
2014-02-26 11:30:00,58.53,58.64,58.47,58.58,242600.0,47.0881,47.1766,47.0398,47.1283,242600.0
2014-02-26 12:00:00,58.59,58.63,58.49,58.54,129900.0,47.1363,47.1685,47.0559,47.0961,129900.0
2014-02-26 12:30:00,58.55,58.61,58.46,58.48,105300.0,47.1041,47.1524,47.0317,47.0478,105300.0
2014-02-26 13:00:00,58.49,58.63,58.48,58.55,188800.0,47.0559,47.1685,47.0478,47.1041,188800.0
2014-02-26 13:30:00,58.56,58.73,58.53,58.7,186800.0,47.1122,47.249,47.0881,47.2248,186800.0
2014-02-26 14:00:00,58.7,58.75,58.52,58.53,398500.0,47.2248,47.265,47.08,47.0881,398500.0
2014-02-26 14:30:00,58.53,58.65,58.53,58.57,207300.0,47.0881,47.1846,47.0881,47.1202,207300.0
2014-02-26 15:00:00,58.58,58.63,58.53,58.6,327200.0,47.1283,47.1685,47.0881,47.1444,327200.0
2014-02-26 15:30:00,58.61,58.68,58.57,58.66,515900.0,47.1524,47.2087,47.1202,47.1926,515900.0
2014-02-27 09:30:00,58.55,58.73,58.45,58.59,384300.0,47.1041,47.249,47.0237,47.1363,384300.0
2014-02-27 10:00:00,58.6,58.71,58.53,58.63,201600.0,47.1444,47.2329,47.0881,47.1685,201600.0
2014-02-27 10:30:00,58.64,58.7,58.58,58.69,109600.0,47.1766,47.2248,47.1283,47.2168,109600.0
2014-02-27 11:00:00,58.7,58.97,58.65,58.96,227300.0,47.2248,47.442,47.1846,47.434,227300.0
2014-02-27 11:30:00,58.96,58.97,58.79,58.97,180500.0,47.434,47.442,47.2972,47.442,180500.0
2014-02-27 12:00:00,58.96,59.18,58.96,59.18,321800.0,47.434,47.611,47.434,47.611,321800.0
2014-02-27 12:30:00,59.17,59.25,59.08,59.18,260300.0,47.6029,47.6673,47.5305,47.611,260300.0
2014-02-27 13:00:00,59.17,59.38,59.11,59.38,313100.0,47.6029,47.7719,47.5547,47.7719,313100.0
2014-02-27 13:30:00,59.37,59.61,59.37,59.53,593100.0,47.7638,47.9569,47.7638,47.8926,593100.0
2014-02-27 14:00:00,59.52,59.59,59.29,59.29,320700.0,47.8845,47.9408,47.6995,47.6995,320700.0
2014-02-27 14:30:00,59.3,59.52,59.28,59.48,313600.0,47.7075,47.8845,47.6914,47.8523,313600.0
2014-02-27 15:00:00,59.47,59.65,59.44,59.56,518600.0,47.8443,47.9891,47.8202,47.9167,518600.0
2014-02-27 15:30:00,59.56,59.6,59.35,59.55,936800.0,47.9167,47.9489,47.7478,47.9087,936800.0
2014-02-28 09:30:00,59.53,59.88,59.46,59.59,554100.0,47.8926,48.1741,47.8363,47.9408,554100.0
2014-02-28 10:00:00,59.59,59.87,59.56,59.85,386800.0,47.9408,48.1661,47.9167,48.15,386800.0
2014-02-28 10:30:00,59.85,59.87,59.59,59.6,245900.0,48.15,48.1661,47.9408,47.9489,245900.0
2014-02-28 11:00:00,59.6,59.78,59.57,59.71,295000.0,47.9489,48.0937,47.9247,48.0374,295000.0
2014-02-28 11:30:00,59.72,60.0,59.71,59.94,283500.0,48.0454,48.2707,48.0374,48.2224,283500.0
2014-02-28 12:00:00,59.94,59.94,59.77,59.9,161300.0,48.2224,48.2224,48.0856,48.1902,161300.0
2014-02-28 12:30:00,59.9,59.93,59.77,59.82,155700.0,48.1902,48.2144,48.0856,48.1259,155700.0
2014-02-28 13:00:00,59.82,60.12,59.82,60.09,371700.0,48.1259,48.3672,48.1259,48.3431,371700.0
2014-02-28 13:30:00,60.09,60.09,59.98,59.99,306900.0,48.3431,48.3431,48.2546,48.2626,306900.0
2014-02-28 14:00:00,60.0,60.02,59.87,59.95,260500.0,48.2707,48.2868,48.1661,48.2305,260500.0
2014-02-28 14:30:00,59.95,59.98,59.57,59.61,394200.0,48.2305,48.2546,47.9247,47.9569,394200.0
2014-02-28 15:00:00,59.61,59.61,59.33,59.5,377000.0,47.9569,47.9569,47.7317,47.8684,377000.0
2014-02-28 15:30:00,59.52,59.69,59.48,59.59,889300.0,47.8845,48.0213,47.8523,47.9408,889300.0
2014-03-03 09:30:00,58.95,59.5,58.95,59.3,494400.0,47.4259,47.8684,47.4259,47.7075,494400.0
2014-03-03 10:00:00,59.31,59.44,59.07,59.18,295500.0,47.7156,47.8202,47.5225,47.611,295500.0
2014-03-03 10:30:00,59.19,59.29,59.01,59.26,220500.0,47.619,47.6995,47.4742,47.6753,220500.0
2014-03-03 11:00:00,59.26,59.32,59.07,59.11,205700.0,47.6753,47.7236,47.5225,47.5547,205700.0
2014-03-03 11:30:00,59.11,59.2,58.98,59.02,182100.0,47.5547,47.6271,47.4501,47.4823,182100.0
2014-03-03 12:00:00,59.01,59.1,58.81,58.98,192700.0,47.4742,47.5466,47.3133,47.4501,192700.0
2014-03-03 12:30:00,58.98,59.07,58.92,59.01,115000.0,47.4501,47.5225,47.4018,47.4742,115000.0
2014-03-03 13:00:00,59.01,59.19,58.99,59.09,133600.0,47.4742,47.619,47.4581,47.5386,133600.0
2014-03-03 13:30:00,59.09,59.1,58.94,59.03,183400.0,47.5386,47.5466,47.4179,47.4903,183400.0
2014-03-03 14:00:00,59.04,59.06,58.9,58.91,217200.0,47.4984,47.5144,47.3857,47.3938,217200.0
2014-03-03 14:30:00,58.91,59.18,58.89,59.1,177000.0,47.3938,47.611,47.3777,47.5466,177000.0
2014-03-03 15:00:00,59.11,59.12,58.86,58.94,282200.0,47.5547,47.5627,47.3535,47.4179,282200.0
2014-03-03 15:30:00,58.94,59.08,58.92,59.03,551600.0,47.4179,47.5305,47.4018,47.4903,551600.0
2014-03-04 09:30:00,59.55,59.94,59.55,59.64,669100.0,47.9087,48.2224,47.9087,47.9811,669100.0
2014-03-04 10:00:00,59.66,59.85,59.65,59.7,192700.0,47.9972,48.15,47.9891,48.0293,192700.0
2014-03-04 10:30:00,59.7,59.87,59.66,59.86,162200.0,48.0293,48.1661,47.9972,48.1581,162200.0
2014-03-04 11:00:00,59.86,59.95,59.8,59.92,138300.0,48.1581,48.2305,48.1098,48.2063,138300.0
2014-03-04 11:30:00,59.92,59.95,59.84,59.85,129000.0,48.2063,48.2305,48.142,48.15,129000.0
2014-03-04 12:00:00,59.85,60.1,59.82,60.1,176900.0,48.15,48.3511,48.1259,48.3511,176900.0
2014-03-04 12:30:00,60.1,60.1,59.85,59.88,114700.0,48.3511,48.3511,48.15,48.1741,114700.0
2014-03-04 13:00:00,59.88,59.88,59.78,59.84,152500.0,48.1741,48.1741,48.0937,48.142,152500.0
2014-03-04 13:30:00,59.84,59.84,59.6,59.66,347400.0,48.142,48.142,47.9489,47.9972,347400.0
2014-03-04 14:00:00,59.66,59.74,59.55,59.74,261700.0,47.9972,48.0615,47.9087,48.0615,261700.0
2014-03-04 14:30:00,59.74,59.83,59.65,59.79,214200.0,48.0615,48.1339,47.9891,48.1017,214200.0
2014-03-04 15:00:00,59.79,59.93,59.77,59.81,291900.0,48.1017,48.2144,48.0856,48.1178,291900.0
2014-03-04 15:30:00,59.8,59.89,59.73,59.84,954200.0,48.1098,48.1822,48.0535,48.142,954200.0
2014-03-05 09:30:00,59.94,59.97,59.38,59.43,340400.0,48.2224,48.2466,47.7719,47.8121,340400.0
2014-03-05 10:00:00,59.43,59.7,59.42,59.45,140600.0,47.8121,48.0293,47.8041,47.8282,140600.0
2014-03-05 10:30:00,59.46,59.47,59.22,59.31,235100.0,47.8363,47.8443,47.6432,47.7156,235100.0
2014-03-05 11:00:00,59.32,59.43,59.22,59.27,188700.0,47.7236,47.8121,47.6432,47.6834,188700.0
2014-03-05 11:30:00,59.26,59.42,59.23,59.42,141900.0,47.6753,47.8041,47.6512,47.8041,141900.0
2014-03-05 12:00:00,59.41,59.48,59.26,59.27,106700.0,47.796,47.8523,47.6753,47.6834,106700.0
2014-03-05 12:30:00,59.28,59.4,59.26,59.4,114400.0,47.6914,47.788,47.6753,47.788,114400.0
2014-03-05 13:00:00,59.4,59.43,59.35,59.36,120400.0,47.788,47.8121,47.7478,47.7558,120400.0
2014-03-05 13:30:00,59.37,59.4,59.22,59.27,144300.0,47.7638,47.788,47.6432,47.6834,144300.0
2014-03-05 14:00:00,59.27,59.4,59.27,59.36,219300.0,47.6834,47.788,47.6834,47.7558,219300.0
2014-03-05 14:30:00,59.34,59.47,59.31,59.46,178500.0,47.7397,47.8443,47.7156,47.8363,178500.0
2014-03-05 15:00:00,59.45,59.48,59.41,59.45,259100.0,47.8282,47.8523,47.796,47.8282,259100.0
2014-03-05 15:30:00,59.45,59.49,59.41,59.44,787600.0,47.8282,47.8604,47.796,47.8202,787600.0
2014-03-06 09:30:00,59.45,59.91,59.44,59.91,309700.0,47.8282,48.1983,47.8202,48.1983,309700.0
2014-03-06 10:00:00,59.9,59.92,59.72,59.81,147600.0,48.1902,48.2063,48.0454,48.1178,147600.0
2014-03-06 10:30:00,59.8,59.84,59.66,59.69,107700.0,48.1098,48.142,47.9972,48.0213,107700.0
2014-03-06 11:00:00,59.68,59.72,59.45,59.48,95500.0,48.0132,48.0454,47.8282,47.8523,95500.0
2014-03-06 11:30:00,59.49,59.58,59.46,59.56,172900.0,47.8604,47.9328,47.8363,47.9167,172900.0
2014-03-06 12:00:00,59.55,59.63,59.51,59.58,75700.0,47.9087,47.973,47.8765,47.9328,75700.0
2014-03-06 12:30:00,59.58,59.63,59.55,59.55,113700.0,47.9328,47.973,47.9087,47.9087,113700.0
2014-03-06 13:00:00,59.56,59.58,59.3,59.31,240600.0,47.9167,47.9328,47.7075,47.7156,240600.0
2014-03-06 13:30:00,59.31,59.31,58.88,58.92,694100.0,47.7156,47.7156,47.3696,47.4018,694100.0
2014-03-06 14:00:00,58.92,59.0,58.83,58.9,294100.0,47.4018,47.4662,47.3294,47.3857,294100.0
2014-03-06 14:30:00,58.9,58.95,58.74,58.87,544900.0,47.3857,47.4259,47.257,47.3616,544900.0
2014-03-06 15:00:00,58.88,58.97,58.75,58.78,556300.0,47.3696,47.442,47.265,47.2892,556300.0
2014-03-06 15:30:00,58.78,58.87,58.69,58.74,958400.0,47.2892,47.3616,47.2168,47.257,958400.0
2014-03-07 09:30:00,58.89,59.08,58.29,58.34,387900.0,47.3777,47.5305,46.895,46.9352,387900.0
2014-03-07 10:00:00,58.34,58.43,58.15,58.25,408600.0,46.9352,47.0076,46.7823,46.8628,408600.0
2014-03-07 10:30:00,58.25,58.51,58.25,58.47,317000.0,46.8628,47.072,46.8628,47.0398,317000.0
2014-03-07 11:00:00,58.46,58.52,58.34,58.46,213200.0,47.0317,47.08,46.9352,47.0317,213200.0
2014-03-07 11:30:00,58.47,58.64,58.41,58.59,265400.0,47.0398,47.1766,46.9915,47.1363,265400.0
2014-03-07 12:00:00,58.59,58.73,58.58,58.67,161300.0,47.1363,47.249,47.1283,47.2007,161300.0
2014-03-07 12:30:00,58.66,58.67,58.47,58.58,175900.0,47.1926,47.2007,47.0398,47.1283,175900.0
2014-03-07 13:00:00,58.58,58.61,58.44,58.53,182700.0,47.1283,47.1524,47.0156,47.0881,182700.0
2014-03-07 13:30:00,58.53,58.58,58.46,58.55,214300.0,47.0881,47.1283,47.0317,47.1041,214300.0
2014-03-07 14:00:00,58.55,58.57,58.44,58.48,185900.0,47.1041,47.1202,47.0156,47.0478,185900.0
2014-03-07 14:30:00,58.48,58.58,58.44,58.54,244000.0,47.0478,47.1283,47.0156,47.0961,244000.0
2014-03-07 15:00:00,58.55,58.61,58.46,58.57,351400.0,47.1041,47.1524,47.0317,47.1202,351400.0
2014-03-07 15:30:00,58.57,58.6,58.44,58.58,590400.0,47.1202,47.1444,47.0156,47.1283,590400.0
2014-03-10 09:30:00,58.51,58.75,58.2,58.57,313400.0,47.072,47.265,46.8226,47.1202,313400.0
2014-03-10 10:00:00,58.57,58.64,58.48,58.59,346600.0,47.1202,47.1766,47.0478,47.1363,346600.0
2014-03-10 10:30:00,58.59,58.62,58.32,58.32,230800.0,47.1363,47.1605,46.9191,46.9191,230800.0
2014-03-10 11:00:00,58.33,58.65,58.31,58.64,267500.0,46.9272,47.1846,46.9111,47.1766,267500.0
2014-03-10 11:30:00,58.65,58.74,58.59,58.63,205200.0,47.1846,47.257,47.1363,47.1685,205200.0
2014-03-10 12:00:00,58.64,58.69,58.55,58.6,146600.0,47.1766,47.2168,47.1041,47.1444,146600.0
2014-03-10 12:30:00,58.61,58.66,58.53,58.61,137600.0,47.1524,47.1926,47.0881,47.1524,137600.0
2014-03-10 13:00:00,58.61,58.64,58.56,58.62,132400.0,47.1524,47.1766,47.1122,47.1605,132400.0
2014-03-10 13:30:00,58.63,58.63,58.49,58.62,174000.0,47.1685,47.1685,47.0559,47.1605,174000.0
2014-03-10 14:00:00,58.61,58.68,58.58,58.59,216100.0,47.1524,47.2087,47.1283,47.1363,216100.0
2014-03-10 14:30:00,58.59,58.7,58.58,58.7,178900.0,47.1363,47.2248,47.1283,47.2248,178900.0
2014-03-10 15:00:00,58.69,58.7,58.58,58.64,147700.0,47.2168,47.2248,47.1283,47.1766,147700.0
2014-03-10 15:30:00,58.64,58.92,58.61,58.9,537700.0,47.1766,47.4018,47.1524,47.3857,537700.0
2014-03-11 09:30:00,58.92,59.02,58.57,58.65,299500.0,47.4018,47.4823,47.1202,47.1846,299500.0
2014-03-11 10:00:00,58.66,58.78,58.59,58.68,203100.0,47.1926,47.2892,47.1363,47.2087,203100.0
2014-03-11 10:30:00,58.69,58.8,58.61,58.75,149400.0,47.2168,47.3053,47.1524,47.265,149400.0
2014-03-11 11:00:00,58.76,58.82,58.63,58.68,169100.0,47.2731,47.3214,47.1685,47.2087,169100.0
2014-03-11 11:30:00,58.69,58.7,58.49,58.62,245700.0,47.2168,47.2248,47.0559,47.1605,245700.0
2014-03-11 12:00:00,58.62,58.68,58.49,58.55,211600.0,47.1605,47.2087,47.0559,47.1041,211600.0
2014-03-11 12:30:00,58.56,58.73,58.55,58.66,87800.0,47.1122,47.249,47.1041,47.1926,87800.0
2014-03-11 13:00:00,58.66,58.67,58.46,58.51,186600.0,47.1926,47.2007,47.0317,47.072,186600.0
2014-03-11 13:30:00,58.51,58.68,58.49,58.66,132400.0,47.072,47.2087,47.0559,47.1926,132400.0
2014-03-11 14:00:00,58.66,58.71,58.43,58.47,165600.0,47.1926,47.2329,47.0076,47.0398,165600.0
2014-03-11 14:30:00,58.47,58.54,58.39,58.41,303900.0,47.0398,47.0961,46.9754,46.9915,303900.0
2014-03-11 15:00:00,58.41,58.44,58.32,58.36,350100.0,46.9915,47.0156,46.9191,46.9513,350100.0
2014-03-11 15:30:00,58.37,58.46,58.32,58.44,482600.0,46.9593,47.0317,46.9191,47.0156,482600.0
2014-03-12 09:30:00,58.16,58.74,58.12,58.73,358400.0,46.7904,47.257,46.7582,47.249,358400.0
2014-03-12 10:00:00,58.7,58.93,58.69,58.72,276700.0,47.2248,47.4099,47.2168,47.2409,276700.0
2014-03-12 10:30:00,58.72,58.94,58.72,58.88,207000.0,47.2409,47.4179,47.2409,47.3696,207000.0
2014-03-12 11:00:00,58.89,58.96,58.76,58.88,176400.0,47.3777,47.434,47.2731,47.3696,176400.0
2014-03-12 11:30:00,58.89,59.07,58.87,58.92,205000.0,47.3777,47.5225,47.3616,47.4018,205000.0
2014-03-12 12:00:00,58.92,59.11,58.92,58.99,192800.0,47.4018,47.5547,47.4018,47.4581,192800.0
2014-03-12 12:30:00,58.99,59.0,58.85,58.98,144000.0,47.4581,47.4662,47.3455,47.4501,144000.0
2014-03-12 13:00:00,58.97,58.98,58.81,58.9,162200.0,47.442,47.4501,47.3133,47.3857,162200.0
2014-03-12 13:30:00,58.9,59.05,58.88,59.05,203400.0,47.3857,47.5064,47.3696,47.5064,203400.0
2014-03-12 14:00:00,59.05,59.1,58.98,59.02,173900.0,47.5064,47.5466,47.4501,47.4823,173900.0
2014-03-12 14:30:00,59.03,59.13,58.91,58.94,225800.0,47.4903,47.5708,47.3938,47.4179,225800.0
2014-03-12 15:00:00,58.93,59.06,58.93,58.94,283200.0,47.4099,47.5144,47.4099,47.4179,283200.0
2014-03-12 15:30:00,58.94,59.21,58.9,59.2,1107200.0,47.4179,47.6351,47.3857,47.6271,1107200.0
2014-03-13 09:30:00,59.24,59.33,58.81,59.23,440400.0,47.6593,47.7317,47.3133,47.6512,440400.0
2014-03-13 10:00:00,59.22,59.32,59.04,59.08,221700.0,47.6432,47.7236,47.4984,47.5305,221700.0
2014-03-13 10:30:00,59.08,59.11,58.96,58.96,204300.0,47.5305,47.5547,47.434,47.434,204300.0
2014-03-13 11:00:00,58.97,59.17,58.9,58.91,234500.0,47.442,47.6029,47.3857,47.3938,234500.0
2014-03-13 11:30:00,58.91,59.04,58.86,58.95,175800.0,47.3938,47.4984,47.3535,47.4259,175800.0
2014-03-13 12:00:00,58.95,58.95,58.77,58.81,223000.0,47.4259,47.4259,47.2811,47.3133,223000.0
2014-03-13 12:30:00,58.81,58.83,58.65,58.68,293500.0,47.3133,47.3294,47.1846,47.2087,293500.0
2014-03-13 13:00:00,58.67,58.68,58.47,58.65,171000.0,47.2007,47.2087,47.0398,47.1846,171000.0
2014-03-13 13:30:00,58.65,58.67,58.49,58.54,157300.0,47.1846,47.2007,47.0559,47.0961,157300.0
2014-03-13 14:00:00,58.55,58.57,58.39,58.43,168000.0,47.1041,47.1202,46.9754,47.0076,168000.0
2014-03-13 14:30:00,58.44,58.54,58.27,58.35,248400.0,47.0156,47.0961,46.8789,46.9432,248400.0
2014-03-13 15:00:00,58.35,58.39,58.23,58.31,299300.0,46.9432,46.9754,46.8467,46.9111,299300.0
2014-03-13 15:30:00,58.31,58.49,58.25,58.35,638200.0,46.9111,47.0559,46.8628,46.9432,638200.0
2014-03-14 09:30:00,58.31,58.66,58.23,58.35,228200.0,46.9111,47.1926,46.8467,46.9432,228200.0
2014-03-14 10:00:00,58.36,58.91,58.35,58.86,258200.0,46.9513,47.3938,46.9432,47.3535,258200.0
2014-03-14 10:30:00,58.85,58.91,58.53,58.54,352500.0,47.3455,47.3938,47.0881,47.0961,352500.0
2014-03-14 11:00:00,58.55,58.71,58.49,58.6,158600.0,47.1041,47.2329,47.0559,47.1444,158600.0
2014-03-14 11:30:00,58.59,58.95,58.59,58.94,227500.0,47.1363,47.4259,47.1363,47.4179,227500.0
2014-03-14 12:00:00,58.95,58.95,58.76,58.79,166600.0,47.4259,47.4259,47.2731,47.2972,166600.0
2014-03-14 12:30:00,58.79,58.97,58.77,58.89,282900.0,47.2972,47.442,47.2811,47.3777,282900.0
2014-03-14 13:00:00,58.9,58.94,58.7,58.76,124400.0,47.3857,47.4179,47.2248,47.2731,124400.0
2014-03-14 13:30:00,58.75,58.79,58.67,58.79,165300.0,47.265,47.2972,47.2007,47.2972,165300.0
2014-03-14 14:00:00,58.78,58.96,58.76,58.96,246300.0,47.2892,47.434,47.2731,47.434,246300.0
2014-03-14 14:30:00,58.96,58.98,58.78,58.78,217800.0,47.434,47.4501,47.2892,47.2892,217800.0
2014-03-14 15:00:00,58.79,58.95,58.78,58.89,314300.0,47.2972,47.4259,47.2892,47.3777,314300.0
2014-03-14 15:30:00,58.89,58.98,58.77,58.86,738000.0,47.3777,47.4501,47.2811,47.3535,738000.0
2014-03-17 09:30:00,59.12,59.29,59.02,59.1,314300.0,47.5627,47.6995,47.4823,47.5466,314300.0
2014-03-17 10:00:00,59.1,59.26,59.05,59.12,119500.0,47.5466,47.6753,47.5064,47.5627,119500.0
2014-03-17 10:30:00,59.12,59.12,58.82,58.87,172200.0,47.5627,47.5627,47.3214,47.3616,172200.0
2014-03-17 11:00:00,58.86,58.94,58.69,58.7,150900.0,47.3535,47.4179,47.2168,47.2248,150900.0
2014-03-17 11:30:00,58.7,58.82,58.65,58.82,170500.0,47.2248,47.3214,47.1846,47.3214,170500.0
2014-03-17 12:00:00,58.82,59.02,58.81,59.0,164600.0,47.3214,47.4823,47.3133,47.4662,164600.0
2014-03-17 12:30:00,59.01,59.03,58.87,58.91,172000.0,47.4742,47.4903,47.3616,47.3938,172000.0
2014-03-17 13:00:00,58.92,58.95,58.82,58.87,205900.0,47.4018,47.4259,47.3214,47.3616,205900.0
2014-03-17 13:30:00,58.88,58.9,58.75,58.76,157700.0,47.3696,47.3857,47.265,47.2731,157700.0
2014-03-17 14:00:00,58.76,58.96,58.76,58.95,185500.0,47.2731,47.434,47.2731,47.4259,185500.0
2014-03-17 14:30:00,58.96,58.98,58.84,58.88,137600.0,47.434,47.4501,47.3375,47.3696,137600.0
2014-03-17 15:00:00,58.89,58.95,58.81,58.83,162800.0,47.3777,47.4259,47.3133,47.3294,162800.0
2014-03-17 15:30:00,58.83,58.91,58.77,58.88,486600.0,47.3294,47.3938,47.2811,47.3696,486600.0
2014-03-18 09:30:00,58.91,59.49,58.81,59.44,226800.0,47.3938,47.8604,47.3133,47.8202,226800.0
2014-03-18 10:00:00,59.44,59.5,59.25,59.5,271100.0,47.8202,47.8684,47.6673,47.8684,271100.0
2014-03-18 10:30:00,59.5,59.62,59.32,59.49,333000.0,47.8684,47.965,47.7236,47.8604,333000.0
2014-03-18 11:00:00,59.49,59.61,59.43,59.49,165500.0,47.8604,47.9569,47.8121,47.8604,165500.0
2014-03-18 11:30:00,59.48,59.57,59.45,59.51,219800.0,47.8523,47.9247,47.8282,47.8765,219800.0
2014-03-18 12:00:00,59.52,59.61,59.49,59.54,198100.0,47.8845,47.9569,47.8604,47.9006,198100.0
2014-03-18 12:30:00,59.55,59.61,59.44,59.51,201700.0,47.9087,47.9569,47.8202,47.8765,201700.0
2014-03-18 13:00:00,59.51,59.6,59.46,59.57,132100.0,47.8765,47.9489,47.8363,47.9247,132100.0
2014-03-18 13:30:00,59.58,59.69,59.5,59.57,172400.0,47.9328,48.0213,47.8684,47.9247,172400.0
2014-03-18 14:00:00,59.57,59.67,59.56,59.66,202700.0,47.9247,48.0052,47.9167,47.9972,202700.0
2014-03-18 14:30:00,59.66,59.7,59.59,59.59,132800.0,47.9972,48.0293,47.9408,47.9408,132800.0
2014-03-18 15:00:00,59.6,59.61,59.49,59.5,238500.0,47.9489,47.9569,47.8604,47.8684,238500.0
2014-03-18 15:30:00,59.51,59.52,59.38,59.39,667800.0,47.8765,47.8845,47.7719,47.7799,667800.0
2014-03-19 09:30:00,59.35,59.74,59.35,59.64,170300.0,47.7478,48.0615,47.7478,47.9811,170300.0
2014-03-19 10:00:00,59.64,59.65,59.48,59.56,112400.0,47.9811,47.9891,47.8523,47.9167,112400.0
2014-03-19 10:30:00,59.56,59.65,59.5,59.62,120900.0,47.9167,47.9891,47.8684,47.965,120900.0
2014-03-19 11:00:00,59.63,59.65,59.56,59.61,107100.0,47.973,47.9891,47.9167,47.9569,107100.0
2014-03-19 11:30:00,59.61,59.65,59.53,59.56,103900.0,47.9569,47.9891,47.8926,47.9167,103900.0
2014-03-19 12:00:00,59.56,59.62,59.54,59.55,120800.0,47.9167,47.965,47.9006,47.9087,120800.0
2014-03-19 12:30:00,59.55,59.59,59.49,59.53,63200.0,47.9087,47.9408,47.8604,47.8926,63200.0
2014-03-19 13:00:00,59.54,59.56,59.47,59.54,75400.0,47.9006,47.9167,47.8443,47.9006,75400.0
2014-03-19 13:30:00,59.55,59.58,59.46,59.49,89700.0,47.9087,47.9328,47.8363,47.8604,89700.0
2014-03-19 14:00:00,59.49,59.49,59.1,59.17,200300.0,47.8604,47.8604,47.5466,47.6029,200300.0
2014-03-19 14:30:00,59.16,59.23,59.09,59.17,138400.0,47.5949,47.6512,47.5386,47.6029,138400.0
2014-03-19 15:00:00,59.17,59.18,58.63,58.94,359700.0,47.6029,47.611,47.1685,47.4179,359700.0
2014-03-19 15:30:00,58.95,59.12,58.93,59.06,563800.0,47.4259,47.5627,47.4099,47.5144,563800.0
2014-03-20 09:30:00,58.88,58.89,58.3,58.36,330200.0,47.3696,47.3777,46.903,46.9513,330200.0
2014-03-20 10:00:00,58.37,58.44,58.32,58.35,271300.0,46.9593,47.0156,46.9191,46.9432,271300.0
2014-03-20 10:30:00,58.37,58.55,58.33,58.34,217400.0,46.9593,47.1041,46.9272,46.9352,217400.0
2014-03-20 11:00:00,58.34,58.48,58.32,58.39,135900.0,46.9352,47.0478,46.9191,46.9754,135900.0
2014-03-20 11:30:00,58.39,58.45,58.31,58.43,197100.0,46.9754,47.0237,46.9111,47.0076,197100.0
2014-03-20 12:00:00,58.43,58.6,58.34,58.58,244000.0,47.0076,47.1444,46.9352,47.1283,244000.0
2014-03-20 12:30:00,58.59,58.75,58.57,58.67,194900.0,47.1363,47.265,47.1202,47.2007,194900.0
2014-03-20 13:00:00,58.67,58.72,58.55,58.57,82700.0,47.2007,47.2409,47.1041,47.1202,82700.0
2014-03-20 13:30:00,58.57,58.67,58.55,58.64,89600.0,47.1202,47.2007,47.1041,47.1766,89600.0
2014-03-20 14:00:00,58.65,58.69,58.56,58.56,92500.0,47.1846,47.2168,47.1122,47.1122,92500.0
2014-03-20 14:30:00,58.56,58.57,58.36,58.38,171100.0,47.1122,47.1202,46.9513,46.9674,171100.0
2014-03-20 15:00:00,58.39,58.45,58.33,58.37,308700.0,46.9754,47.0237,46.9272,46.9593,308700.0
2014-03-20 15:30:00,58.38,58.6,58.37,58.58,641100.0,46.9674,47.1444,46.9593,47.1283,641100.0
2014-03-21 09:30:00,58.88,59.75,58.77,59.05,1314200.0,47.3696,48.0696,47.2811,47.5064,1314200.0
2014-03-21 10:00:00,59.08,59.14,58.78,58.82,194900.0,47.5305,47.5788,47.2892,47.3214,194900.0
2014-03-21 10:30:00,58.81,58.85,58.6,58.85,236400.0,47.3133,47.3455,47.1444,47.3455,236400.0
2014-03-21 11:00:00,58.86,58.9,58.73,58.86,170900.0,47.3535,47.3857,47.249,47.3535,170900.0
2014-03-21 11:30:00,58.87,58.96,58.73,58.79,153300.0,47.3616,47.434,47.249,47.2972,153300.0
2014-03-21 12:00:00,58.79,58.88,58.79,58.83,101600.0,47.2972,47.3696,47.2972,47.3294,101600.0
2014-03-21 12:30:00,58.83,58.83,58.66,58.68,80800.0,47.3294,47.3294,47.1926,47.2087,80800.0
2014-03-21 13:00:00,58.67,58.7,58.34,58.38,127000.0,47.2007,47.2248,46.9352,46.9674,127000.0
2014-03-21 13:30:00,58.38,58.5,58.34,58.36,139200.0,46.9674,47.0639,46.9352,46.9513,139200.0
2014-03-21 14:00:00,58.37,58.39,58.13,58.18,233200.0,46.9593,46.9754,46.7662,46.8065,233200.0
2014-03-21 14:30:00,58.17,58.25,58.09,58.2,211600.0,46.7984,46.8628,46.7341,46.8226,211600.0
2014-03-21 15:00:00,58.2,58.2,57.99,58.16,379900.0,46.8226,46.8226,46.6536,46.7904,379900.0
2014-03-21 15:30:00,58.15,58.15,57.76,57.78,1381300.0,46.7823,46.7823,46.4686,46.4847,1381300.0
2014-03-24 09:30:00,57.78,57.99,57.52,57.56,495500.0,46.4847,46.6536,46.2755,46.3077,495500.0
2014-03-24 10:00:00,57.55,57.61,57.4,57.49,199800.0,46.2996,46.3479,46.179,46.2514,199800.0
2014-03-24 10:30:00,57.48,57.48,57.28,57.28,251700.0,46.2433,46.2433,46.0824,46.0824,251700.0
2014-03-24 11:00:00,57.27,57.27,56.97,57.2,377500.0,46.0744,46.0744,45.833,46.0181,377500.0
2014-03-24 11:30:00,57.21,57.27,57.01,57.11,253500.0,46.0261,46.0744,45.8652,45.9456,253500.0
2014-03-24 12:00:00,57.1,57.22,56.96,56.99,253500.0,45.9376,46.0341,45.825,45.8491,253500.0
2014-03-24 12:30:00,56.99,57.04,56.88,56.96,186900.0,45.8491,45.8893,45.7606,45.825,186900.0
2014-03-24 13:00:00,56.97,57.09,56.87,56.91,161900.0,45.833,45.9296,45.7526,45.7847,161900.0
2014-03-24 13:30:00,56.91,56.96,56.81,56.89,266400.0,45.7847,45.825,45.7043,45.7687,266400.0
2014-03-24 14:00:00,56.9,57.07,56.82,57.05,186600.0,45.7767,45.9135,45.7123,45.8974,186600.0
2014-03-24 14:30:00,57.04,57.39,57.03,57.38,292700.0,45.8893,46.1709,45.8813,46.1629,292700.0
2014-03-24 15:00:00,57.38,57.55,57.35,57.54,259300.0,46.1629,46.2996,46.1387,46.2916,259300.0
2014-03-24 15:30:00,57.53,57.6,57.33,57.39,1047200.0,46.2835,46.3399,46.1226,46.1709,1047200.0
2014-03-25 09:30:00,57.45,57.73,57.35,57.61,221200.0,46.2192,46.4444,46.1387,46.3479,221200.0
2014-03-25 10:00:00,57.62,57.84,57.38,57.42,205800.0,46.3559,46.5329,46.1629,46.195,205800.0
2014-03-25 10:30:00,57.42,57.49,57.05,57.17,334800.0,46.195,46.2514,45.8974,45.9939,334800.0
2014-03-25 11:00:00,57.17,57.31,57.07,57.14,167800.0,45.9939,46.1066,45.9135,45.9698,167800.0
2014-03-25 11:30:00,57.13,57.2,57.01,57.09,217000.0,45.9617,46.0181,45.8652,45.9296,217000.0
2014-03-25 12:00:00,57.09,57.15,56.94,56.99,195400.0,45.9296,45.9778,45.8089,45.8491,195400.0
2014-03-25 12:30:00,56.99,57.48,56.99,57.43,301900.0,45.8491,46.2433,45.8491,46.2031,301900.0
2014-03-25 13:00:00,57.42,57.66,57.34,57.63,189500.0,46.195,46.3881,46.1307,46.364,189500.0
2014-03-25 13:30:00,57.64,57.7,57.39,57.4,161400.0,46.372,46.4203,46.1709,46.179,161400.0
2014-03-25 14:00:00,57.4,57.47,57.29,57.3,268700.0,46.179,46.2353,46.0905,46.0985,268700.0
2014-03-25 14:30:00,57.3,57.38,57.2,57.21,206900.0,46.0985,46.1629,46.0181,46.0261,206900.0
2014-03-25 15:00:00,57.2,57.4,57.2,57.33,301300.0,46.0181,46.179,46.0181,46.1226,301300.0
2014-03-25 15:30:00,57.33,57.37,57.13,57.21,1395000.0,46.1226,46.1548,45.9617,46.0261,1395000.0
2014-03-26 09:30:00,57.39,57.82,57.24,57.73,770900.0,46.1709,46.5169,46.0502,46.4444,770900.0
2014-03-26 10:00:00,57.7,57.94,57.6,57.76,591700.0,46.4203,46.6134,46.3399,46.4686,591700.0
2014-03-26 10:30:00,57.76,57.96,57.68,57.7,367300.0,46.4686,46.6295,46.4042,46.4203,367300.0
2014-03-26 11:00:00,57.7,58.12,57.68,58.06,393800.0,46.4203,46.7582,46.4042,46.7099,393800.0
2014-03-26 11:30:00,58.05,58.16,57.93,58.16,481000.0,46.7019,46.7904,46.6053,46.7904,481000.0
2014-03-26 12:00:00,58.16,58.3,58.02,58.09,369300.0,46.7904,46.903,46.6778,46.7341,369300.0
2014-03-26 12:30:00,58.09,58.21,58.03,58.1,226900.0,46.7341,46.8306,46.6858,46.7421,226900.0
2014-03-26 13:00:00,58.1,58.1,57.81,57.84,283500.0,46.7421,46.7421,46.5088,46.5329,283500.0
2014-03-26 13:30:00,57.83,58.02,57.76,58.0,368700.0,46.5249,46.6778,46.4686,46.6617,368700.0
2014-03-26 14:00:00,57.99,58.02,57.79,57.88,275200.0,46.6536,46.6778,46.4927,46.5651,275200.0
2014-03-26 14:30:00,57.88,58.01,57.81,57.96,272700.0,46.5651,46.6697,46.5088,46.6295,272700.0
2014-03-26 15:00:00,57.97,57.99,57.63,57.63,359300.0,46.6375,46.6536,46.364,46.364,359300.0
2014-03-26 15:30:00,57.63,57.71,57.45,57.48,874500.0,46.364,46.4284,46.2192,46.2433,874500.0
2014-03-27 09:30:00,57.5,57.96,57.17,57.38,345300.0,46.2594,46.6295,45.9939,46.1629,345300.0
2014-03-27 10:00:00,57.37,57.93,57.31,57.79,269700.0,46.1548,46.6053,46.1066,46.4927,269700.0
2014-03-27 10:30:00,57.79,58.09,57.73,58.06,200700.0,46.4927,46.7341,46.4444,46.7099,200700.0
2014-03-27 11:00:00,58.07,58.12,57.96,57.97,276800.0,46.718,46.7582,46.6295,46.6375,276800.0
2014-03-27 11:30:00,57.97,57.97,57.56,57.6,220100.0,46.6375,46.6375,46.3077,46.3399,220100.0
2014-03-27 12:00:00,57.6,57.64,57.44,57.64,254200.0,46.3399,46.372,46.2111,46.372,254200.0
2014-03-27 12:30:00,57.65,57.74,57.48,57.74,233300.0,46.3801,46.4525,46.2433,46.4525,233300.0
2014-03-27 13:00:00,57.72,57.85,57.62,57.65,249400.0,46.4364,46.541,46.3559,46.3801,249400.0
2014-03-27 13:30:00,57.65,57.69,57.41,57.5,574800.0,46.3801,46.4123,46.187,46.2594,574800.0
2014-03-27 14:00:00,57.5,57.55,57.39,57.45,210600.0,46.2594,46.2996,46.1709,46.2192,210600.0
2014-03-27 14:30:00,57.45,57.46,57.28,57.33,463500.0,46.2192,46.2272,46.0824,46.1226,463500.0
2014-03-27 15:00:00,57.34,57.51,57.33,57.5,356100.0,46.1307,46.2675,46.1226,46.2594,356100.0
2014-03-27 15:30:00,57.5,57.65,57.43,57.54,1165100.0,46.2594,46.3801,46.2031,46.2916,1165100.0
2014-03-28 09:30:00,57.67,58.44,57.6,58.26,226300.0,46.3962,47.0156,46.3399,46.8708,226300.0
2014-03-28 10:00:00,58.27,58.34,58.19,58.32,230000.0,46.8789,46.9352,46.8145,46.9191,230000.0
2014-03-28 10:30:00,58.31,58.47,58.29,58.34,228100.0,46.9111,47.0398,46.895,46.9352,228100.0
2014-03-28 11:00:00,58.34,58.34,58.1,58.11,234100.0,46.9352,46.9352,46.7421,46.7502,234100.0
2014-03-28 11:30:00,58.11,58.21,58.0,58.16,112400.0,46.7502,46.8306,46.6617,46.7904,112400.0
2014-03-28 12:00:00,58.18,58.21,58.03,58.07,65400.0,46.8065,46.8306,46.6858,46.718,65400.0
2014-03-28 12:30:00,58.07,58.11,57.94,57.97,172300.0,46.718,46.7502,46.6134,46.6375,172300.0
2014-03-28 13:00:00,57.97,57.98,57.66,57.74,103300.0,46.6375,46.6456,46.3881,46.4525,103300.0
2014-03-28 13:30:00,57.75,57.79,57.65,57.7,182500.0,46.4605,46.4927,46.3801,46.4203,182500.0
2014-03-28 14:00:00,57.68,57.73,57.4,57.6,247100.0,46.4042,46.4444,46.179,46.3399,247100.0
2014-03-28 14:30:00,57.59,57.61,57.41,57.55,187200.0,46.3318,46.3479,46.187,46.2996,187200.0
2014-03-28 15:00:00,57.56,57.64,57.53,57.55,147300.0,46.3077,46.372,46.2835,46.2996,147300.0
2014-03-28 15:30:00,57.55,57.63,57.43,57.6,427100.0,46.2996,46.364,46.2031,46.3399,427100.0
2014-03-31 09:30:00,57.94,58.24,57.81,58.17,246500.0,46.6134,46.8547,46.5088,46.7984,246500.0
2014-03-31 10:00:00,58.17,58.26,58.04,58.2,157500.0,46.7984,46.8708,46.6938,46.8226,157500.0
2014-03-31 10:30:00,58.2,58.44,58.18,58.43,228400.0,46.8226,47.0156,46.8065,47.0076,228400.0
2014-03-31 11:00:00,58.42,58.55,58.3,58.55,279500.0,46.9996,47.1041,46.903,47.1041,279500.0
2014-03-31 11:30:00,58.55,58.57,58.29,58.54,265500.0,47.1041,47.1202,46.895,47.0961,265500.0
2014-03-31 12:00:00,58.55,58.87,58.55,58.87,330900.0,47.1041,47.3616,47.1041,47.3616,330900.0
2014-03-31 12:30:00,58.86,58.9,58.73,58.75,294800.0,47.3535,47.3857,47.249,47.265,294800.0
2014-03-31 13:00:00,58.74,58.76,58.61,58.75,271700.0,47.257,47.2731,47.1524,47.265,271700.0
2014-03-31 13:30:00,58.74,58.85,58.69,58.8,157800.0,47.257,47.3455,47.2168,47.3053,157800.0
2014-03-31 14:00:00,58.8,59.03,58.8,59.03,224800.0,47.3053,47.4903,47.3053,47.4903,224800.0
2014-03-31 14:30:00,59.03,59.13,58.97,58.98,240200.0,47.4903,47.5708,47.442,47.4501,240200.0
2014-03-31 15:00:00,58.98,58.98,58.82,58.92,328100.0,47.4501,47.4501,47.3214,47.4018,328100.0
2014-03-31 15:30:00,58.91,58.94,58.76,58.86,872500.0,47.3938,47.4179,47.2731,47.3535,872500.0
2014-04-01 09:30:00,59.13,59.91,58.97,59.57,767000.0,47.5708,48.1983,47.442,47.9247,767000.0
2014-04-01 10:00:00,59.56,59.84,59.49,59.51,473600.0,47.9167,48.142,47.8604,47.8765,473600.0
2014-04-01 10:30:00,59.51,59.54,58.75,58.97,534400.0,47.8765,47.9006,47.265,47.442,534400.0
2014-04-01 11:00:00,58.97,58.99,58.68,58.72,419800.0,47.442,47.4581,47.2087,47.2409,419800.0
2014-04-01 11:30:00,58.72,58.84,58.54,58.57,377100.0,47.2409,47.3375,47.0961,47.1202,377100.0
2014-04-01 12:00:00,58.57,58.84,58.51,58.84,299700.0,47.1202,47.3375,47.072,47.3375,299700.0
2014-04-01 12:30:00,58.84,59.0,58.65,58.99,288700.0,47.3375,47.4662,47.1846,47.4581,288700.0
2014-04-01 13:00:00,59.0,59.03,58.62,58.76,337800.0,47.4662,47.4903,47.1605,47.2731,337800.0
2014-04-01 13:30:00,58.77,58.92,58.73,58.86,216800.0,47.2811,47.4018,47.249,47.3535,216800.0
2014-04-01 14:00:00,58.86,58.87,58.58,58.64,263400.0,47.3535,47.3616,47.1283,47.1766,263400.0
2014-04-01 14:30:00,58.65,58.71,58.6,58.69,285900.0,47.1846,47.2329,47.1444,47.2168,285900.0
2014-04-01 15:00:00,58.68,58.74,58.58,58.73,347400.0,47.2087,47.257,47.1283,47.249,347400.0
2014-04-01 15:30:00,58.73,58.93,58.69,58.81,859200.0,47.249,47.4099,47.2168,47.3133,859200.0
2014-04-02 09:30:00,59.17,59.23,58.75,58.83,414600.0,47.6029,47.6512,47.265,47.3294,414600.0
2014-04-02 10:00:00,58.84,59.17,58.84,59.17,225000.0,47.3375,47.6029,47.3375,47.6029,225000.0
2014-04-02 10:30:00,59.17,59.27,59.08,59.11,188400.0,47.6029,47.6834,47.5305,47.5547,188400.0
2014-04-02 11:00:00,59.12,59.23,59.03,59.15,190100.0,47.5627,47.6512,47.4903,47.5869,190100.0
2014-04-02 11:30:00,59.14,59.17,59.06,59.07,148000.0,47.5788,47.6029,47.5144,47.5225,148000.0
2014-04-02 12:00:00,59.07,59.09,58.99,59.06,140000.0,47.5225,47.5386,47.4581,47.5144,140000.0
2014-04-02 12:30:00,59.06,59.12,59.05,59.05,84200.0,47.5144,47.5627,47.5064,47.5064,84200.0
2014-04-02 13:00:00,59.06,59.06,58.91,58.98,114200.0,47.5144,47.5144,47.3938,47.4501,114200.0
2014-04-02 13:30:00,58.97,59.08,58.88,59.08,260900.0,47.442,47.5305,47.3696,47.5305,260900.0
2014-04-02 14:00:00,59.07,59.24,59.03,59.1,150000.0,47.5225,47.6593,47.4903,47.5466,150000.0
2014-04-02 14:30:00,59.1,59.13,59.03,59.12,174800.0,47.5466,47.5708,47.4903,47.5627,174800.0
2014-04-02 15:00:00,59.12,59.27,59.09,59.27,226400.0,47.5627,47.6834,47.5386,47.6834,226400.0
2014-04-02 15:30:00,59.25,59.28,59.13,59.15,670800.0,47.6673,47.6914,47.5708,47.5869,670800.0
2014-04-03 09:30:00,59.83,60.18,59.6,59.93,642400.0,48.1339,48.4155,47.9489,48.2144,642400.0
2014-04-03 10:00:00,59.94,59.94,59.5,59.51,363700.0,48.2224,48.2224,47.8684,47.8765,363700.0
2014-04-03 10:30:00,59.52,59.61,59.44,59.51,282600.0,47.8845,47.9569,47.8202,47.8765,282600.0
2014-04-03 11:00:00,59.51,59.56,59.26,59.26,193800.0,47.8765,47.9167,47.6753,47.6753,193800.0
2014-04-03 11:30:00,59.26,59.27,59.12,59.15,333900.0,47.6753,47.6834,47.5627,47.5869,333900.0
2014-04-03 12:00:00,59.16,59.22,59.06,59.15,126200.0,47.5949,47.6432,47.5144,47.5869,126200.0
2014-04-03 12:30:00,59.15,59.15,58.92,58.93,211900.0,47.5869,47.5869,47.4018,47.4099,211900.0
2014-04-03 13:00:00,58.94,58.99,58.82,58.86,203500.0,47.4179,47.4581,47.3214,47.3535,203500.0
2014-04-03 13:30:00,58.86,59.02,58.8,59.02,275200.0,47.3535,47.4823,47.3053,47.4823,275200.0
2014-04-03 14:00:00,59.02,59.08,58.82,58.83,233300.0,47.4823,47.5305,47.3214,47.3294,233300.0
2014-04-03 14:30:00,58.83,58.87,58.75,58.83,223000.0,47.3294,47.3616,47.265,47.3294,223000.0
2014-04-03 15:00:00,58.83,58.9,58.79,58.89,345100.0,47.3294,47.3857,47.2972,47.3777,345100.0
2014-04-03 15:30:00,58.89,59.1,58.85,58.98,943000.0,47.3777,47.5466,47.3455,47.4501,943000.0
2014-04-04 09:30:00,59.22,59.52,59.15,59.52,282900.0,47.6432,47.8845,47.5869,47.8845,282900.0
2014-04-04 10:00:00,59.5,59.84,59.5,59.83,384600.0,47.8684,48.142,47.8684,48.1339,384600.0
2014-04-04 10:30:00,59.82,59.96,59.73,59.8,313900.0,48.1259,48.2385,48.0535,48.1098,313900.0
2014-04-04 11:00:00,59.79,59.88,59.56,59.62,221200.0,48.1017,48.1741,47.9167,47.965,221200.0
2014-04-04 11:30:00,59.62,59.77,59.44,59.54,177500.0,47.965,48.0856,47.8202,47.9006,177500.0
2014-04-04 12:00:00,59.53,59.57,59.29,59.55,276500.0,47.8926,47.9247,47.6995,47.9087,276500.0
2014-04-04 12:30:00,59.54,59.62,59.33,59.41,247300.0,47.9006,47.965,47.7317,47.796,247300.0
2014-04-04 13:00:00,59.4,59.51,59.23,59.44,231100.0,47.788,47.8765,47.6512,47.8202,231100.0
2014-04-04 13:30:00,59.43,59.51,59.37,59.44,131200.0,47.8121,47.8765,47.7638,47.8202,131200.0
2014-04-04 14:00:00,59.44,59.48,59.22,59.27,204000.0,47.8202,47.8523,47.6432,47.6834,204000.0
2014-04-04 14:30:00,59.26,59.33,58.94,59.07,473200.0,47.6753,47.7317,47.4179,47.5225,473200.0
2014-04-04 15:00:00,59.06,59.19,58.93,59.17,449700.0,47.5144,47.619,47.4099,47.6029,449700.0
2014-04-04 15:30:00,59.17,59.18,59.02,59.04,993000.0,47.6029,47.611,47.4823,47.4984,993000.0
2014-04-07 09:30:00,59.26,59.71,59.03,59.68,599400.0,47.6753,48.0374,47.4903,48.0132,599400.0
2014-04-07 10:00:00,59.69,60.08,59.58,59.84,550400.0,48.0213,48.335,47.9328,48.142,550400.0
2014-04-07 10:30:00,59.83,59.96,59.69,59.89,326000.0,48.1339,48.2385,48.0213,48.1822,326000.0
2014-04-07 11:00:00,59.89,59.99,59.8,59.85,317800.0,48.1822,48.2626,48.1098,48.15,317800.0
2014-04-07 11:30:00,59.84,59.92,59.43,59.49,232200.0,48.142,48.2063,47.8121,47.8604,232200.0
2014-04-07 12:00:00,59.47,59.54,59.31,59.33,148600.0,47.8443,47.9006,47.7156,47.7317,148600.0
2014-04-07 12:30:00,59.33,59.42,59.23,59.41,136300.0,47.7317,47.8041,47.6512,47.796,136300.0
2014-04-07 13:00:00,59.4,59.4,59.16,59.19,216900.0,47.788,47.788,47.5949,47.619,216900.0
2014-04-07 13:30:00,59.19,59.25,59.04,59.05,236100.0,47.619,47.6673,47.4984,47.5064,236100.0
2014-04-07 14:00:00,59.05,59.09,58.78,58.81,221100.0,47.5064,47.5386,47.2892,47.3133,221100.0
2014-04-07 14:30:00,58.82,58.91,58.79,58.86,395500.0,47.3214,47.3938,47.2972,47.3535,395500.0
2014-04-07 15:00:00,58.86,58.94,58.75,58.9,486300.0,47.3535,47.4179,47.265,47.3857,486300.0
2014-04-07 15:30:00,58.89,58.9,58.58,58.62,916300.0,47.3777,47.3857,47.1283,47.1605,916300.0
2014-04-08 09:30:00,58.0,58.73,57.6,58.63,1307500.0,46.6617,47.249,46.3399,47.1685,1307500.0
2014-04-08 10:00:00,58.64,58.93,58.34,58.34,541700.0,47.1766,47.4099,46.9352,46.9352,541700.0
2014-04-08 10:30:00,58.34,58.61,58.27,58.58,293900.0,46.9352,47.1524,46.8789,47.1283,293900.0
2014-04-08 11:00:00,58.59,58.77,58.52,58.72,206500.0,47.1363,47.2811,47.08,47.2409,206500.0
2014-04-08 11:30:00,58.72,58.86,58.72,58.78,215700.0,47.2409,47.3535,47.2409,47.2892,215700.0
2014-04-08 12:00:00,58.77,58.83,58.68,58.73,180900.0,47.2811,47.3294,47.2087,47.249,180900.0
2014-04-08 12:30:00,58.73,58.82,58.66,58.69,134600.0,47.249,47.3214,47.1926,47.2168,134600.0
2014-04-08 13:00:00,58.7,58.81,58.65,58.76,151700.0,47.2248,47.3133,47.1846,47.2731,151700.0
2014-04-08 13:30:00,58.76,58.86,58.71,58.84,198300.0,47.2731,47.3535,47.2329,47.3375,198300.0
2014-04-08 14:00:00,58.84,58.87,58.67,58.71,324300.0,47.3375,47.3616,47.2007,47.2329,324300.0
2014-04-08 14:30:00,58.7,58.73,58.48,58.5,359800.0,47.2248,47.249,47.0478,47.0639,359800.0
2014-04-08 15:00:00,58.5,58.65,58.46,58.59,406500.0,47.0639,47.1846,47.0317,47.1363,406500.0
2014-04-08 15:30:00,58.59,58.68,58.52,58.6,855700.0,47.1363,47.2087,47.08,47.1444,855700.0
2014-04-09 09:30:00,58.7,59.35,58.66,59.27,737500.0,47.2248,47.7478,47.1926,47.6834,737500.0
2014-04-09 10:00:00,59.28,59.33,59.06,59.17,418700.0,47.6914,47.7317,47.5144,47.6029,418700.0
2014-04-09 10:30:00,59.17,59.37,59.1,59.35,254800.0,47.6029,47.7638,47.5466,47.7478,254800.0
2014-04-09 11:00:00,59.35,59.54,59.25,59.48,281600.0,47.7478,47.9006,47.6673,47.8523,281600.0
2014-04-09 11:30:00,59.49,59.86,59.48,59.73,376300.0,47.8604,48.1581,47.8523,48.0535,376300.0
2014-04-09 12:00:00,59.73,59.95,59.73,59.92,396000.0,48.0535,48.2305,48.0535,48.2063,396000.0
2014-04-09 12:30:00,59.93,59.97,59.78,59.86,325000.0,48.2144,48.2466,48.0937,48.1581,325000.0
2014-04-09 13:00:00,59.86,59.96,59.85,59.91,157200.0,48.1581,48.2385,48.15,48.1983,157200.0
2014-04-09 13:30:00,59.91,59.92,59.57,59.68,249400.0,48.1983,48.2063,47.9247,48.0132,249400.0
2014-04-09 14:00:00,59.68,60.2,59.68,60.2,412300.0,48.0132,48.4316,48.0132,48.4316,412300.0
2014-04-09 14:30:00,60.2,60.32,60.13,60.21,312500.0,48.4316,48.5281,48.3753,48.4396,312500.0
2014-04-09 15:00:00,60.21,60.35,60.13,60.14,462900.0,48.4396,48.5523,48.3753,48.3833,462900.0
2014-04-09 15:30:00,60.15,60.46,60.13,60.42,956500.0,48.3914,48.6408,48.3753,48.6086,956500.0
2014-04-10 09:30:00,60.4,60.4,59.91,59.97,339700.0,48.5925,48.5925,48.1983,48.2466,339700.0
2014-04-10 10:00:00,59.97,60.04,59.66,59.75,370500.0,48.2466,48.3029,47.9972,48.0696,370500.0
2014-04-10 10:30:00,59.75,59.82,59.58,59.6,442700.0,48.0696,48.1259,47.9328,47.9489,442700.0
2014-04-10 11:00:00,59.59,59.8,59.58,59.65,376700.0,47.9408,48.1098,47.9328,47.9891,376700.0
2014-04-10 11:30:00,59.66,59.84,59.61,59.73,251600.0,47.9972,48.142,47.9569,48.0535,251600.0
2014-04-10 12:00:00,59.73,59.73,59.36,59.45,214800.0,48.0535,48.0535,47.7558,47.8282,214800.0
2014-04-10 12:30:00,59.44,59.49,59.24,59.28,194500.0,47.8202,47.8604,47.6593,47.6914,194500.0
2014-04-10 13:00:00,59.27,59.32,59.08,59.21,213000.0,47.6834,47.7236,47.5305,47.6351,213000.0
2014-04-10 13:30:00,59.2,59.3,59.17,59.3,152700.0,47.6271,47.7075,47.6029,47.7075,152700.0
2014-04-10 14:00:00,59.31,59.41,59.12,59.16,254000.0,47.7156,47.796,47.5627,47.5949,254000.0
2014-04-10 14:30:00,59.16,59.17,58.86,58.88,328400.0,47.5949,47.6029,47.3535,47.3696,328400.0
2014-04-10 15:00:00,58.88,58.9,58.53,58.69,598300.0,47.3696,47.3857,47.0881,47.2168,598300.0
2014-04-10 15:30:00,58.69,58.9,58.66,58.67,709400.0,47.2168,47.3857,47.1926,47.2007,709400.0
2014-04-11 09:30:00,58.39,58.68,58.15,58.48,345000.0,46.9754,47.2087,46.7823,47.0478,345000.0
2014-04-11 10:00:00,58.47,58.57,58.03,58.44,312400.0,47.0398,47.1202,46.6858,47.0156,312400.0
2014-04-11 10:30:00,58.44,58.77,58.36,58.71,344800.0,47.0156,47.2811,46.9513,47.2329,344800.0
2014-04-11 11:00:00,58.71,58.89,58.65,58.77,279800.0,47.2329,47.3777,47.1846,47.2811,279800.0
2014-04-11 11:30:00,58.77,58.81,58.52,58.63,295400.0,47.2811,47.3133,47.08,47.1685,295400.0
2014-04-11 12:00:00,58.62,58.76,58.48,58.59,146000.0,47.1605,47.2731,47.0478,47.1363,146000.0
2014-04-11 12:30:00,58.59,58.74,58.54,58.72,248100.0,47.1363,47.257,47.0961,47.2409,248100.0
2014-04-11 13:00:00,58.72,58.81,58.57,58.64,318700.0,47.2409,47.3133,47.1202,47.1766,318700.0
2014-04-11 13:30:00,58.64,58.71,58.56,58.61,259200.0,47.1766,47.2329,47.1122,47.1524,259200.0
2014-04-11 14:00:00,58.61,58.76,58.59,58.63,352800.0,47.1524,47.2731,47.1363,47.1685,352800.0
2014-04-11 14:30:00,58.62,58.62,58.35,58.39,281300.0,47.1605,47.1605,46.9432,46.9754,281300.0
2014-04-11 15:00:00,58.4,58.67,58.33,58.56,463900.0,46.9835,47.2007,46.9272,47.1122,463900.0
2014-04-11 15:30:00,58.56,58.66,58.43,58.46,958600.0,47.1122,47.1926,47.0076,47.0317,958600.0
2014-04-14 09:30:00,58.82,59.32,58.82,58.91,313700.0,47.3214,47.7236,47.3214,47.3938,313700.0
2014-04-14 10:00:00,58.91,59.1,58.9,58.94,292500.0,47.3938,47.5466,47.3857,47.4179,292500.0
2014-04-14 10:30:00,58.95,59.51,58.94,59.49,224600.0,47.4259,47.8765,47.4179,47.8604,224600.0
2014-04-14 11:00:00,59.49,59.5,59.22,59.22,207700.0,47.8604,47.8684,47.6432,47.6432,207700.0
2014-04-14 11:30:00,59.21,59.43,58.96,58.96,159400.0,47.6351,47.8121,47.434,47.434,159400.0
2014-04-14 12:00:00,58.97,59.11,58.93,59.11,86400.0,47.442,47.5547,47.4099,47.5547,86400.0
2014-04-14 12:30:00,59.12,59.21,59.08,59.18,129800.0,47.5627,47.6351,47.5305,47.611,129800.0
2014-04-14 13:00:00,59.19,59.21,58.86,58.86,142400.0,47.619,47.6351,47.3535,47.3535,142400.0
2014-04-14 13:30:00,58.86,58.99,58.71,58.71,154000.0,47.3535,47.4581,47.2329,47.2329,154000.0
2014-04-14 14:00:00,58.71,58.78,58.41,58.43,218300.0,47.2329,47.2892,46.9915,47.0076,218300.0
2014-04-14 14:30:00,58.44,58.62,58.41,58.47,180600.0,47.0156,47.1605,46.9915,47.0398,180600.0
2014-04-14 15:00:00,58.47,58.6,58.3,58.58,305000.0,47.0398,47.1444,46.903,47.1283,305000.0
2014-04-14 15:30:00,58.59,58.97,58.59,58.93,669000.0,47.1363,47.442,47.1363,47.4099,669000.0
2014-04-15 09:30:00,59.19,59.69,59.15,59.37,311700.0,47.619,48.0213,47.5869,47.7638,311700.0
2014-04-15 10:00:00,59.37,59.37,58.89,58.94,206600.0,47.7638,47.7638,47.3777,47.4179,206600.0
2014-04-15 10:30:00,58.95,58.95,58.61,58.81,465000.0,47.4259,47.4259,47.1524,47.3133,465000.0
2014-04-15 11:00:00,58.81,58.81,58.61,58.72,286900.0,47.3133,47.3133,47.1524,47.2409,286900.0
2014-04-15 11:30:00,58.73,58.82,58.44,58.51,242600.0,47.249,47.3214,47.0156,47.072,242600.0
2014-04-15 12:00:00,58.52,58.52,58.29,58.35,228200.0,47.08,47.08,46.895,46.9432,228200.0
2014-04-15 12:30:00,58.35,58.57,58.32,58.37,158900.0,46.9432,47.1202,46.9191,46.9593,158900.0
2014-04-15 13:00:00,58.37,58.5,58.28,58.37,222200.0,46.9593,47.0639,46.8869,46.9593,222200.0
2014-04-15 13:30:00,58.36,58.79,58.35,58.75,178800.0,46.9513,47.2972,46.9432,47.265,178800.0
2014-04-15 14:00:00,58.76,58.97,58.76,58.95,126600.0,47.2731,47.442,47.2731,47.4259,126600.0
2014-04-15 14:30:00,58.95,59.36,58.93,59.23,289800.0,47.4259,47.7558,47.4099,47.6512,289800.0
2014-04-15 15:00:00,59.23,59.5,59.19,59.5,385900.0,47.6512,47.8684,47.619,47.8684,385900.0
2014-04-15 15:30:00,59.5,59.5,59.25,59.42,692200.0,47.8684,47.8684,47.6673,47.8041,692200.0
2014-04-16 09:30:00,59.4,59.82,59.35,59.66,440900.0,47.788,48.1259,47.7478,47.9972,440900.0
2014-04-16 10:00:00,59.65,59.97,59.5,59.75,400200.0,47.9891,48.2466,47.8684,48.0696,400200.0
2014-04-16 10:30:00,59.75,59.77,59.56,59.71,171400.0,48.0696,48.0856,47.9167,48.0374,171400.0
2014-04-16 11:00:00,59.7,59.94,59.66,59.92,239200.0,48.0293,48.2224,47.9972,48.2063,239200.0
2014-04-16 11:30:00,59.93,59.95,59.57,59.86,213900.0,48.2144,48.2305,47.9247,48.1581,213900.0
2014-04-16 12:00:00,59.87,59.88,59.72,59.83,319700.0,48.1661,48.1741,48.0454,48.1339,319700.0
2014-04-16 12:30:00,59.83,59.99,59.82,59.83,228500.0,48.1339,48.2626,48.1259,48.1339,228500.0
2014-04-16 13:00:00,59.83,59.98,59.76,59.91,241600.0,48.1339,48.2546,48.0776,48.1983,241600.0
2014-04-16 13:30:00,59.92,59.92,59.67,59.82,165900.0,48.2063,48.2063,48.0052,48.1259,165900.0
2014-04-16 14:00:00,59.83,59.97,59.8,59.89,168700.0,48.1339,48.2466,48.1098,48.1822,168700.0
2014-04-16 14:30:00,59.9,60.0,59.75,59.77,163600.0,48.1902,48.2707,48.0696,48.0856,163600.0
2014-04-16 15:00:00,59.77,59.88,59.71,59.87,304400.0,48.0856,48.1741,48.0374,48.1661,304400.0
2014-04-16 15:30:00,59.87,59.98,59.83,59.98,1145600.0,48.1661,48.2546,48.1339,48.2546,1145600.0
2014-04-17 09:30:00,59.73,59.98,59.62,59.74,452600.0,48.0535,48.2546,47.965,48.0615,452600.0
2014-04-17 10:00:00,59.77,60.0,59.69,59.99,176700.0,48.0856,48.2707,48.0213,48.2626,176700.0
2014-04-17 10:30:00,59.99,60.1,59.86,59.91,230300.0,48.2626,48.3511,48.1581,48.1983,230300.0
2014-04-17 11:00:00,59.91,59.94,59.82,59.87,105800.0,48.1983,48.2224,48.1259,48.1661,105800.0
2014-04-17 11:30:00,59.87,59.9,59.74,59.87,154900.0,48.1661,48.1902,48.0615,48.1661,154900.0
2014-04-17 12:00:00,59.88,59.91,59.76,59.88,162000.0,48.1741,48.1983,48.0776,48.1741,162000.0
2014-04-17 12:30:00,59.86,60.05,59.77,60.04,193100.0,48.1581,48.3109,48.0856,48.3029,193100.0
2014-04-17 13:00:00,60.03,60.23,59.98,60.15,230800.0,48.2948,48.4557,48.2546,48.3914,230800.0
2014-04-17 13:30:00,60.15,60.24,60.11,60.16,165000.0,48.3914,48.4638,48.3592,48.3994,165000.0
2014-04-17 14:00:00,60.16,60.25,60.12,60.2,148600.0,48.3994,48.4718,48.3672,48.4316,148600.0
2014-04-17 14:30:00,60.2,60.32,60.12,60.29,260400.0,48.4316,48.5281,48.3672,48.504,260400.0
2014-04-17 15:00:00,60.29,60.38,60.25,60.33,291700.0,48.504,48.5764,48.4718,48.5362,291700.0
2014-04-17 15:30:00,60.33,60.45,60.31,60.41,945100.0,48.5362,48.6327,48.5201,48.6005,945100.0
2014-04-21 09:30:00,60.44,60.59,60.15,60.54,256300.0,48.6247,48.7453,48.3914,48.7051,256300.0
2014-04-21 10:00:00,60.54,60.59,60.24,60.3,204400.0,48.7051,48.7453,48.4638,48.512,204400.0
2014-04-21 10:30:00,60.3,60.31,60.01,60.02,177000.0,48.512,48.5201,48.2787,48.2868,177000.0
2014-04-21 11:00:00,60.02,60.22,59.95,60.17,173000.0,48.2868,48.4477,48.2305,48.4075,173000.0
2014-04-21 11:30:00,60.16,60.29,60.12,60.28,153200.0,48.3994,48.504,48.3672,48.4959,153200.0
2014-04-21 12:00:00,60.29,60.33,60.16,60.2,208300.0,48.504,48.5362,48.3994,48.4316,208300.0
2014-04-21 12:30:00,60.2,60.34,60.17,60.33,141700.0,48.4316,48.5442,48.4075,48.5362,141700.0
2014-04-21 13:00:00,60.32,60.55,60.32,60.54,111200.0,48.5281,48.7132,48.5281,48.7051,111200.0
2014-04-21 13:30:00,60.55,60.61,60.47,60.6,122100.0,48.7132,48.7614,48.6488,48.7534,122100.0
2014-04-21 14:00:00,60.6,60.63,60.53,60.62,124100.0,48.7534,48.7775,48.6971,48.7695,124100.0
2014-04-21 14:30:00,60.62,60.62,60.51,60.57,255600.0,48.7695,48.7695,48.681,48.7293,255600.0
2014-04-21 15:00:00,60.58,60.7,60.55,60.7,380400.0,48.7373,48.8338,48.7132,48.8338,380400.0
2014-04-21 15:30:00,60.7,60.89,60.66,60.85,575400.0,48.8338,48.9867,48.8017,48.9545,575400.0
2014-04-22 09:30:00,60.97,61.15,60.29,60.38,736100.0,49.0511,49.1959,48.504,48.5764,736100.0
2014-04-22 10:00:00,60.39,60.69,60.39,60.56,481200.0,48.5844,48.8258,48.5844,48.7212,481200.0
2014-04-22 10:30:00,60.57,60.59,60.44,60.53,309600.0,48.7293,48.7453,48.6247,48.6971,309600.0
2014-04-22 11:00:00,60.53,60.57,60.45,60.52,251600.0,48.6971,48.7293,48.6327,48.689,251600.0
2014-04-22 11:30:00,60.52,60.55,60.47,60.52,194100.0,48.689,48.7132,48.6488,48.689,194100.0
2014-04-22 12:00:00,60.52,60.53,60.35,60.35,362000.0,48.689,48.6971,48.5523,48.5523,362000.0
2014-04-22 12:30:00,60.36,60.36,60.17,60.21,271000.0,48.5603,48.5603,48.4075,48.4396,271000.0
2014-04-22 13:00:00,60.21,60.33,60.03,60.25,344500.0,48.4396,48.5362,48.2948,48.4718,344500.0
2014-04-22 13:30:00,60.25,60.36,60.12,60.33,238500.0,48.4718,48.5603,48.3672,48.5362,238500.0
2014-04-22 14:00:00,60.33,60.33,60.2,60.21,251900.0,48.5362,48.5362,48.4316,48.4396,251900.0
2014-04-22 14:30:00,60.21,60.3,60.07,60.16,313000.0,48.4396,48.512,48.327,48.3994,313000.0
2014-04-22 15:00:00,60.16,60.24,60.05,60.06,474200.0,48.3994,48.4638,48.3109,48.319,474200.0
2014-04-22 15:30:00,60.06,60.18,59.97,60.04,1116600.0,48.319,48.4155,48.2466,48.3029,1116600.0
2014-04-23 09:30:00,59.67,59.92,59.59,59.65,308500.0,48.0052,48.2063,47.9408,47.9891,308500.0
2014-04-23 10:00:00,59.65,59.65,59.49,59.54,338000.0,47.9891,47.9891,47.8604,47.9006,338000.0
2014-04-23 10:30:00,59.53,59.63,59.38,59.53,577400.0,47.8926,47.973,47.7719,47.8926,577400.0
2014-04-23 11:00:00,59.53,59.76,59.49,59.69,292800.0,47.8926,48.0776,47.8604,48.0213,292800.0
2014-04-23 11:30:00,59.69,60.01,59.69,59.96,305400.0,48.0213,48.2787,48.0213,48.2385,305400.0
2014-04-23 12:00:00,59.97,59.97,59.73,59.85,303000.0,48.2466,48.2466,48.0535,48.15,303000.0
2014-04-23 12:30:00,59.85,59.94,59.81,59.91,226800.0,48.15,48.2224,48.1178,48.1983,226800.0
2014-04-23 13:00:00,59.9,59.97,59.82,59.95,281500.0,48.1902,48.2466,48.1259,48.2305,281500.0
2014-04-23 13:30:00,59.96,59.97,59.6,59.62,241600.0,48.2385,48.2466,47.9489,47.965,241600.0
2014-04-23 14:00:00,59.61,59.73,59.53,59.53,363100.0,47.9569,48.0535,47.8926,47.8926,363100.0
2014-04-23 14:30:00,59.53,59.6,59.27,59.28,395000.0,47.8926,47.9489,47.6834,47.6914,395000.0
2014-04-23 15:00:00,59.28,59.39,59.23,59.38,616400.0,47.6914,47.7799,47.6512,47.7719,616400.0
2014-04-23 15:30:00,59.37,59.69,59.36,59.58,1254200.0,47.7638,48.0213,47.7558,47.9328,1254200.0
2014-04-24 09:30:00,58.29,59.18,57.77,57.93,1064700.0,46.895,47.611,46.4766,46.6053,1064700.0
2014-04-24 10:00:00,57.93,58.06,57.35,57.66,727100.0,46.6053,46.7099,46.1387,46.3881,727100.0
2014-04-24 10:30:00,57.66,58.3,57.52,58.3,680800.0,46.3881,46.903,46.2755,46.903,680800.0
2014-04-24 11:00:00,58.31,58.98,58.27,58.97,548300.0,46.9111,47.4501,46.8789,47.442,548300.0
2014-04-24 11:30:00,58.97,59.18,58.94,58.97,485900.0,47.442,47.611,47.4179,47.442,485900.0
2014-04-24 12:00:00,58.97,59.02,58.74,58.8,241500.0,47.442,47.4823,47.257,47.3053,241500.0
2014-04-24 12:30:00,58.8,59.11,58.78,58.9,364200.0,47.3053,47.5547,47.2892,47.3857,364200.0
2014-04-24 13:00:00,58.9,58.94,58.58,58.8,354700.0,47.3857,47.4179,47.1283,47.3053,354700.0
2014-04-24 13:30:00,58.8,59.02,58.63,58.8,248100.0,47.3053,47.4823,47.1685,47.3053,248100.0
2014-04-24 14:00:00,58.8,58.98,58.77,58.94,212700.0,47.3053,47.4501,47.2811,47.4179,212700.0
2014-04-24 14:30:00,58.94,59.08,58.78,58.8,241600.0,47.4179,47.5305,47.2892,47.3053,241600.0
2014-04-24 15:00:00,58.79,58.8,58.66,58.69,345800.0,47.2972,47.3053,47.1926,47.2168,345800.0
2014-04-24 15:30:00,58.7,58.79,58.57,58.7,934500.0,47.2248,47.2972,47.1202,47.2248,934500.0
2014-04-25 09:30:00,58.7,59.13,58.57,59.02,352200.0,47.2248,47.5708,47.1202,47.4823,352200.0
2014-04-25 10:00:00,59.03,59.03,58.76,58.77,292900.0,47.4903,47.4903,47.2731,47.2811,292900.0
2014-04-25 10:30:00,58.77,59.1,58.62,58.96,350200.0,47.2811,47.5466,47.1605,47.434,350200.0
2014-04-25 11:00:00,58.95,59.06,58.71,59.03,267400.0,47.4259,47.5144,47.2329,47.4903,267400.0
2014-04-25 11:30:00,59.03,59.07,58.73,58.87,210600.0,47.4903,47.5225,47.249,47.3616,210600.0
2014-04-25 12:00:00,58.88,58.93,58.69,58.73,189300.0,47.3696,47.4099,47.2168,47.249,189300.0
2014-04-25 12:30:00,58.72,58.84,58.64,58.84,178200.0,47.2409,47.3375,47.1766,47.3375,178200.0
2014-04-25 13:00:00,58.85,58.85,58.7,58.77,129400.0,47.3455,47.3455,47.2248,47.2811,129400.0
2014-04-25 13:30:00,58.77,58.77,58.6,58.6,153700.0,47.2811,47.2811,47.1444,47.1444,153700.0
2014-04-25 14:00:00,58.6,58.62,58.3,58.39,249200.0,47.1444,47.1605,46.903,46.9754,249200.0
2014-04-25 14:30:00,58.39,58.46,58.28,58.39,222400.0,46.9754,47.0317,46.8869,46.9754,222400.0
2014-04-25 15:00:00,58.38,58.53,58.34,58.51,300100.0,46.9674,47.0881,46.9352,47.072,300100.0
2014-04-25 15:30:00,58.51,58.58,58.44,58.49,533100.0,47.072,47.1283,47.0156,47.0559,533100.0
2014-04-28 09:30:00,59.67,59.67,58.65,58.69,476800.0,48.0052,48.0052,47.1846,47.2168,476800.0
2014-04-28 10:00:00,58.69,58.78,58.63,58.73,352200.0,47.2168,47.2892,47.1685,47.249,352200.0
2014-04-28 10:30:00,58.73,58.77,58.57,58.59,332100.0,47.249,47.2811,47.1202,47.1363,332100.0
2014-04-28 11:00:00,58.59,58.69,58.51,58.52,364500.0,47.1363,47.2168,47.072,47.08,364500.0
2014-04-28 11:30:00,58.53,58.55,58.24,58.27,336700.0,47.0881,47.1041,46.8547,46.8789,336700.0
2014-04-28 12:00:00,58.25,58.6,58.23,58.59,230100.0,46.8628,47.1444,46.8467,47.1363,230100.0
2014-04-28 12:30:00,58.59,58.62,58.48,58.56,129700.0,47.1363,47.1605,47.0478,47.1122,129700.0
2014-04-28 13:00:00,58.55,58.55,58.2,58.28,277100.0,47.1041,47.1041,46.8226,46.8869,277100.0
2014-04-28 13:30:00,58.28,58.39,58.16,58.38,166900.0,46.8869,46.9754,46.7904,46.9674,166900.0
2014-04-28 14:00:00,58.39,58.53,58.27,58.33,288600.0,46.9754,47.0881,46.8789,46.9272,288600.0
2014-04-28 14:30:00,58.34,58.67,58.33,58.64,217100.0,46.9352,47.2007,46.9272,47.1766,217100.0
2014-04-28 15:00:00,58.64,59.12,58.63,59.07,475600.0,47.1766,47.5627,47.1685,47.5225,475600.0
2014-04-28 15:30:00,59.05,59.14,58.96,58.96,613600.0,47.5064,47.5788,47.434,47.434,613600.0
2014-04-29 09:30:00,59.2,59.48,59.12,59.47,339500.0,47.6271,47.8523,47.5627,47.8443,339500.0
2014-04-29 10:00:00,59.47,59.55,59.33,59.34,334600.0,47.8443,47.9087,47.7317,47.7397,334600.0
2014-04-29 10:30:00,59.35,59.6,59.33,59.43,352500.0,47.7478,47.9489,47.7317,47.8121,352500.0
2014-04-29 11:00:00,59.43,59.48,59.25,59.45,244400.0,47.8121,47.8523,47.6673,47.8282,244400.0
2014-04-29 11:30:00,59.44,59.48,59.34,59.38,235400.0,47.8202,47.8523,47.7397,47.7719,235400.0
2014-04-29 12:00:00,59.38,59.48,59.36,59.48,208600.0,47.7719,47.8523,47.7558,47.8523,208600.0
2014-04-29 12:30:00,59.48,59.57,59.45,59.47,206800.0,47.8523,47.9247,47.8282,47.8443,206800.0
2014-04-29 13:00:00,59.48,59.67,59.4,59.67,248600.0,47.8523,48.0052,47.788,48.0052,248600.0
2014-04-29 13:30:00,59.66,59.67,59.43,59.44,138000.0,47.9972,48.0052,47.8121,47.8202,138000.0
2014-04-29 14:00:00,59.45,59.45,59.33,59.36,201200.0,47.8282,47.8282,47.7317,47.7558,201200.0
2014-04-29 14:30:00,59.36,59.43,59.31,59.37,226500.0,47.7558,47.8121,47.7156,47.7638,226500.0
2014-04-29 15:00:00,59.37,59.42,59.3,59.4,400900.0,47.7638,47.8041,47.7075,47.788,400900.0
2014-04-29 15:30:00,59.4,59.65,59.37,59.63,1196000.0,47.788,47.9891,47.7638,47.973,1196000.0
2014-04-30 09:30:00,59.5,59.58,58.84,58.95,325900.0,47.8684,47.9328,47.3375,47.4259,325900.0
2014-04-30 10:00:00,58.95,59.05,58.74,59.04,265200.0,47.4259,47.5064,47.257,47.4984,265200.0
2014-04-30 10:30:00,59.04,59.08,58.77,58.77,235600.0,47.4984,47.5305,47.2811,47.2811,235600.0
2014-04-30 11:00:00,58.77,58.84,58.67,58.75,284100.0,47.2811,47.3375,47.2007,47.265,284100.0
2014-04-30 11:30:00,58.75,58.85,58.67,58.69,174900.0,47.265,47.3455,47.2007,47.2168,174900.0
2014-04-30 12:00:00,58.7,58.84,58.66,58.79,226200.0,47.2248,47.3375,47.1926,47.2972,226200.0
2014-04-30 12:30:00,58.79,58.93,58.75,58.89,157600.0,47.2972,47.4099,47.265,47.3777,157600.0
2014-04-30 13:00:00,58.88,58.94,58.8,58.86,258100.0,47.3696,47.4179,47.3053,47.3535,258100.0
2014-04-30 13:30:00,58.87,58.88,58.77,58.84,207900.0,47.3616,47.3696,47.2811,47.3375,207900.0
2014-04-30 14:00:00,58.85,59.03,58.77,59.01,333500.0,47.3455,47.4903,47.2811,47.4742,333500.0
2014-04-30 14:30:00,59.01,59.25,58.94,59.17,384500.0,47.4742,47.6673,47.4179,47.6029,384500.0
2014-04-30 15:00:00,59.17,59.17,58.92,59.06,357700.0,47.6029,47.6029,47.4018,47.5144,357700.0
2014-04-30 15:30:00,59.07,59.17,58.95,59.09,791200.0,47.5225,47.6029,47.4259,47.5386,791200.0
2014-05-01 09:30:00,59.18,59.24,58.79,58.86,144000.0,47.611,47.6593,47.2972,47.3535,144000.0
2014-05-01 10:00:00,58.86,59.16,58.8,59.14,337000.0,47.3535,47.5949,47.3053,47.5788,337000.0
2014-05-01 10:30:00,59.14,59.44,59.14,59.41,189400.0,47.5788,47.8202,47.5788,47.796,189400.0
2014-05-01 11:00:00,59.4,59.55,59.24,59.42,194800.0,47.788,47.9087,47.6593,47.8041,194800.0
2014-05-01 11:30:00,59.42,59.71,59.25,59.25,196900.0,47.8041,48.0374,47.6673,47.6673,196900.0
2014-05-01 12:00:00,59.27,59.44,59.23,59.35,157500.0,47.6834,47.8202,47.6512,47.7478,157500.0
2014-05-01 12:30:00,59.34,59.35,59.17,59.25,151500.0,47.7397,47.7478,47.6029,47.6673,151500.0
2014-05-01 13:00:00,59.25,59.28,59.2,59.21,263900.0,47.6673,47.6914,47.6271,47.6351,263900.0
2014-05-01 13:30:00,59.21,59.31,59.17,59.23,130000.0,47.6351,47.7156,47.6029,47.6512,130000.0
2014-05-01 14:00:00,59.24,59.36,59.22,59.35,97500.0,47.6593,47.7558,47.6432,47.7478,97500.0
2014-05-01 14:30:00,59.35,59.37,59.24,59.31,179100.0,47.7478,47.7638,47.6593,47.7156,179100.0
2014-05-01 15:00:00,59.3,59.48,59.23,59.45,333100.0,47.7075,47.8523,47.6512,47.8282,333100.0
2014-05-01 15:30:00,59.45,59.53,59.36,59.52,647600.0,47.8282,47.8926,47.7558,47.8845,647600.0
2014-05-02 09:30:00,59.36,59.63,59.13,59.41,352500.0,47.7558,47.973,47.5708,47.796,352500.0
2014-05-02 10:00:00,59.39,59.4,59.18,59.19,273500.0,47.7799,47.788,47.611,47.619,273500.0
2014-05-02 10:30:00,59.17,59.19,58.77,58.78,281000.0,47.6029,47.619,47.2811,47.2892,281000.0
2014-05-02 11:00:00,58.76,58.99,58.75,58.9,245300.0,47.2731,47.4581,47.265,47.3857,245300.0
2014-05-02 11:30:00,58.9,59.16,58.9,59.01,197700.0,47.3857,47.5949,47.3857,47.4742,197700.0
2014-05-02 12:00:00,59.01,59.08,58.98,59.07,154800.0,47.4742,47.5305,47.4501,47.5225,154800.0
2014-05-02 12:30:00,59.07,59.2,59.03,59.14,160400.0,47.5225,47.6271,47.4903,47.5788,160400.0
2014-05-02 13:00:00,59.14,59.15,58.93,58.97,242000.0,47.5788,47.5869,47.4099,47.442,242000.0
2014-05-02 13:30:00,58.98,59.02,58.86,58.94,199100.0,47.4501,47.4823,47.3535,47.4179,199100.0
2014-05-02 14:00:00,58.93,59.0,58.8,58.97,242200.0,47.4099,47.4662,47.3053,47.442,242200.0
2014-05-02 14:30:00,58.96,59.09,58.96,59.05,177100.0,47.434,47.5386,47.434,47.5064,177100.0
2014-05-02 15:00:00,59.05,59.19,58.97,59.0,260700.0,47.5064,47.619,47.442,47.4662,260700.0
2014-05-02 15:30:00,58.99,59.1,58.94,59.07,492500.0,47.4581,47.5466,47.4179,47.5225,492500.0
2014-05-05 09:30:00,58.77,58.8,58.04,58.38,346300.0,47.2811,47.3053,46.6938,46.9674,346300.0
2014-05-05 10:00:00,58.4,58.64,58.37,58.58,249300.0,46.9835,47.1766,46.9593,47.1283,249300.0
2014-05-05 10:30:00,58.6,58.75,58.55,58.6,203500.0,47.1444,47.265,47.1041,47.1444,203500.0
2014-05-05 11:00:00,58.61,58.64,58.47,58.54,218700.0,47.1524,47.1766,47.0398,47.0961,218700.0
2014-05-05 11:30:00,58.55,58.66,58.52,58.64,145000.0,47.1041,47.1926,47.08,47.1766,145000.0
2014-05-05 12:00:00,58.67,58.71,58.6,58.63,84400.0,47.2007,47.2329,47.1444,47.1685,84400.0
2014-05-05 12:30:00,58.63,58.75,58.62,58.7,142700.0,47.1685,47.265,47.1605,47.2248,142700.0
2014-05-05 13:00:00,58.7,58.77,58.67,58.7,161000.0,47.2248,47.2811,47.2007,47.2248,161000.0
2014-05-05 13:30:00,58.7,58.79,58.7,58.77,102900.0,47.2248,47.2972,47.2248,47.2811,102900.0
2014-05-05 14:00:00,58.78,58.87,58.73,58.83,175900.0,47.2892,47.3616,47.249,47.3294,175900.0
2014-05-05 14:30:00,58.83,58.97,58.82,58.96,170700.0,47.3294,47.442,47.3214,47.434,170700.0
2014-05-05 15:00:00,58.95,58.97,58.82,58.89,169400.0,47.4259,47.442,47.3214,47.3777,169400.0
2014-05-05 15:30:00,58.88,58.95,58.84,58.89,1116000.0,47.3696,47.4259,47.3375,47.3777,1116000.0
2014-05-06 09:30:00,58.74,59.6,58.73,59.5,619400.0,47.257,47.9489,47.249,47.8684,619400.0
2014-05-06 10:00:00,59.5,59.51,59.01,59.13,205500.0,47.8684,47.8765,47.4742,47.5708,205500.0
2014-05-06 10:30:00,59.12,59.23,58.9,58.91,198900.0,47.5627,47.6512,47.3857,47.3938,198900.0
2014-05-06 11:00:00,58.9,59.1,58.87,58.97,201800.0,47.3857,47.5466,47.3616,47.442,201800.0
2014-05-06 11:30:00,58.96,58.96,58.86,58.9,155800.0,47.434,47.434,47.3535,47.3857,155800.0
2014-05-06 12:00:00,58.9,58.94,58.8,58.85,113300.0,47.3857,47.4179,47.3053,47.3455,113300.0
2014-05-06 12:30:00,58.84,58.86,58.72,58.77,157100.0,47.3375,47.3535,47.2409,47.2811,157100.0
2014-05-06 13:00:00,58.77,58.78,58.64,58.66,202600.0,47.2811,47.2892,47.1766,47.1926,202600.0
2014-05-06 13:30:00,58.66,58.7,58.48,58.58,198600.0,47.1926,47.2248,47.0478,47.1283,198600.0
2014-05-06 14:00:00,58.58,58.63,58.46,58.49,284500.0,47.1283,47.1685,47.0317,47.0559,284500.0
2014-05-06 14:30:00,58.48,58.63,58.45,58.57,280700.0,47.0478,47.1685,47.0237,47.1202,280700.0
2014-05-06 15:00:00,58.57,58.69,58.55,58.68,328300.0,47.1202,47.2168,47.1041,47.2087,328300.0
2014-05-06 15:30:00,58.68,58.72,58.56,58.56,541800.0,47.2087,47.2409,47.1122,47.1122,541800.0
2014-05-07 09:30:00,58.68,58.9,58.45,58.46,252600.0,47.2087,47.3857,47.0237,47.0317,252600.0
2014-05-07 10:00:00,58.46,58.53,58.05,58.12,323600.0,47.0317,47.0881,46.7019,46.7582,323600.0
2014-05-07 10:30:00,58.13,58.32,58.12,58.17,182300.0,46.7662,46.9191,46.7582,46.7984,182300.0
2014-05-07 11:00:00,58.18,58.35,58.17,58.34,207200.0,46.8065,46.9432,46.7984,46.9352,207200.0
2014-05-07 11:30:00,58.34,58.66,58.32,58.57,196900.0,46.9352,47.1926,46.9191,47.1202,196900.0
2014-05-07 12:00:00,58.58,58.62,58.5,58.5,144200.0,47.1283,47.1605,47.0639,47.0639,144200.0
2014-05-07 12:30:00,58.49,58.58,58.42,58.45,156300.0,47.0559,47.1283,46.9996,47.0237,156300.0
2014-05-07 13:00:00,58.44,58.52,58.35,58.36,182100.0,47.0156,47.08,46.9432,46.9513,182100.0
2014-05-07 13:30:00,58.37,58.47,58.28,58.28,147900.0,46.9593,47.0398,46.8869,46.8869,147900.0
2014-05-07 14:00:00,58.28,58.92,58.27,58.92,791100.0,46.8869,47.4018,46.8789,47.4018,791100.0
2014-05-07 14:30:00,58.92,59.01,58.83,59.0,263300.0,47.4018,47.4742,47.3294,47.4662,263300.0
2014-05-07 15:00:00,58.99,59.08,58.85,58.89,913700.0,47.4581,47.5305,47.3455,47.3777,913700.0
2014-05-07 15:30:00,58.89,59.17,58.85,59.14,846800.0,47.3777,47.6029,47.3455,47.5788,846800.0
2014-05-08 09:30:00,59.08,59.32,58.79,59.3,201800.0,47.5305,47.7236,47.2972,47.7075,201800.0
2014-05-08 10:00:00,59.31,59.41,59.28,59.35,612300.0,47.7156,47.796,47.6914,47.7478,612300.0
2014-05-08 10:30:00,59.36,59.41,59.29,59.3,368100.0,47.7558,47.796,47.6995,47.7075,368100.0
2014-05-08 11:00:00,59.3,59.41,59.29,59.35,183800.0,47.7075,47.796,47.6995,47.7478,183800.0
2014-05-08 11:30:00,59.35,59.46,59.34,59.44,227300.0,47.7478,47.8363,47.7397,47.8202,227300.0
2014-05-08 12:00:00,59.43,59.43,59.29,59.32,393500.0,47.8121,47.8121,47.6995,47.7236,393500.0
2014-05-08 12:30:00,59.31,59.38,59.31,59.38,264400.0,47.7156,47.7719,47.7156,47.7719,264400.0
2014-05-08 13:00:00,59.37,59.41,59.29,59.35,295400.0,47.7638,47.796,47.6995,47.7478,295400.0
2014-05-08 13:30:00,59.34,59.35,59.29,59.35,416900.0,47.7397,47.7478,47.6995,47.7478,416900.0
2014-05-08 14:00:00,59.35,59.43,59.28,59.39,825100.0,47.7478,47.8121,47.6914,47.7799,825100.0
2014-05-08 14:30:00,59.39,59.5,59.29,59.32,923500.0,47.7799,47.8684,47.6995,47.7236,923500.0
2014-05-08 15:00:00,59.31,59.42,59.27,59.34,731600.0,47.7156,47.8041,47.6834,47.7397,731600.0
2014-05-08 15:30:00,59.34,59.51,59.32,59.49,1013600.0,47.7397,47.8765,47.7236,47.8604,1013600.0
2014-05-09 09:30:00,59.44,59.5,58.85,58.91,262300.0,47.8202,47.8684,47.3455,47.3938,262300.0
2014-05-09 10:00:00,58.92,59.0,58.84,58.9,262300.0,47.4018,47.4662,47.3375,47.3857,262300.0
2014-05-09 10:30:00,58.9,58.92,58.47,58.58,371100.0,47.3857,47.4018,47.0398,47.1283,371100.0
2014-05-09 11:00:00,58.57,58.67,58.52,58.56,251400.0,47.1202,47.2007,47.08,47.1122,251400.0
2014-05-09 11:30:00,58.57,58.75,58.43,58.72,284800.0,47.1202,47.265,47.0076,47.2409,284800.0
2014-05-09 12:00:00,58.72,58.9,58.71,58.79,165100.0,47.2409,47.3857,47.2329,47.2972,165100.0
2014-05-09 12:30:00,58.79,59.05,58.78,59.05,351000.0,47.2972,47.5064,47.2892,47.5064,351000.0
2014-05-09 13:00:00,59.05,59.07,58.92,58.98,159000.0,47.5064,47.5225,47.4018,47.4501,159000.0
2014-05-09 13:30:00,58.98,59.02,58.85,58.86,190100.0,47.4501,47.4823,47.3455,47.3535,190100.0
2014-05-09 14:00:00,58.85,58.86,58.78,58.8,205900.0,47.3455,47.3535,47.2892,47.3053,205900.0
2014-05-09 14:30:00,58.79,58.88,58.77,58.87,153300.0,47.2972,47.3696,47.2811,47.3616,153300.0
2014-05-09 15:00:00,58.87,59.14,58.87,59.14,468500.0,47.3616,47.5788,47.3616,47.5788,468500.0
2014-05-09 15:30:00,59.13,59.37,59.13,59.36,958700.0,47.5708,47.7638,47.5708,47.7558,958700.0
2014-05-12 09:30:00,59.95,60.05,59.62,59.88,490800.0,48.2305,48.3109,47.965,48.1741,490800.0
2014-05-12 10:00:00,59.88,59.89,59.67,59.67,254600.0,48.1741,48.1822,48.0052,48.0052,254600.0
2014-05-12 10:30:00,59.67,59.67,59.24,59.26,430800.0,48.0052,48.0052,47.6593,47.6753,430800.0
2014-05-12 11:00:00,59.25,59.43,59.24,59.34,370600.0,47.6673,47.8121,47.6593,47.7397,370600.0
2014-05-12 11:30:00,59.33,59.34,59.21,59.27,280800.0,47.7317,47.7397,47.6351,47.6834,280800.0
2014-05-12 12:00:00,59.27,59.29,59.16,59.22,333400.0,47.6834,47.6995,47.5949,47.6432,333400.0
2014-05-12 12:30:00,59.22,59.22,59.06,59.09,216200.0,47.6432,47.6432,47.5144,47.5386,216200.0
2014-05-12 13:00:00,59.09,59.22,59.07,59.21,218900.0,47.5386,47.6432,47.5225,47.6351,218900.0
2014-05-12 13:30:00,59.2,59.26,59.15,59.24,185800.0,47.6271,47.6753,47.5869,47.6593,185800.0
2014-05-12 14:00:00,59.24,59.43,59.22,59.33,286300.0,47.6593,47.8121,47.6432,47.7317,286300.0
2014-05-12 14:30:00,59.33,59.44,59.28,59.44,204800.0,47.7317,47.8202,47.6914,47.8202,204800.0
2014-05-12 15:00:00,59.44,59.49,59.31,59.36,209300.0,47.8202,47.8604,47.7156,47.7558,209300.0
2014-05-12 15:30:00,59.35,59.46,59.34,59.41,584100.0,47.7478,47.8363,47.7397,47.796,584100.0
2014-05-13 09:30:00,59.04,59.4,58.76,59.4,652000.0,47.886,48.178,47.6589,48.178,652000.0
2014-05-13 10:00:00,59.4,60.15,59.4,59.88,1001700.0,48.178,48.7863,48.178,48.5673,1001700.0
2014-05-13 10:30:00,59.88,59.91,59.62,59.89,580300.0,48.5673,48.5916,48.3564,48.5754,580300.0
2014-05-13 11:00:00,59.89,60.08,59.85,59.94,321100.0,48.5754,48.7295,48.543,48.616,321100.0
2014-05-13 11:30:00,59.95,59.98,59.82,59.9,243200.0,48.6241,48.6484,48.5186,48.5835,243200.0
2014-05-13 12:00:00,59.89,59.94,59.81,59.94,165100.0,48.5754,48.616,48.5105,48.616,165100.0
2014-05-13 12:30:00,59.93,60.08,59.89,60.04,192500.0,48.6079,48.7295,48.5754,48.6971,192500.0
2014-05-13 13:00:00,60.04,60.32,60.02,60.3,333600.0,48.6971,48.9242,48.6809,48.908,333600.0
2014-05-13 13:30:00,60.3,60.35,60.18,60.21,310900.0,48.908,48.9485,48.8106,48.835,310900.0
2014-05-13 14:00:00,60.21,60.27,60.17,60.21,287000.0,48.835,48.8836,48.8025,48.835,287000.0
2014-05-13 14:30:00,60.19,60.21,59.95,59.97,221900.0,48.8187,48.835,48.6241,48.6403,221900.0
2014-05-13 15:00:00,59.97,60.05,59.88,60.03,382900.0,48.6403,48.7052,48.5673,48.689,382900.0
2014-05-13 15:30:00,60.02,60.12,60.02,60.05,869400.0,48.6809,48.762,48.6809,48.7052,869400.0
2014-05-14 09:30:00,60.05,60.49,60.01,60.47,290400.0,48.7052,49.0621,48.6727,49.0458,290400.0
2014-05-14 10:00:00,60.46,60.49,60.2,60.2,225200.0,49.0377,49.0621,48.8268,48.8268,225200.0
2014-05-14 10:30:00,60.2,60.22,60.07,60.16,242600.0,48.8268,48.8431,48.7214,48.7944,242600.0
2014-05-14 11:00:00,60.15,60.23,60.1,60.14,433600.0,48.7863,48.8512,48.7457,48.7782,433600.0
2014-05-14 11:30:00,60.13,60.17,60.02,60.03,216200.0,48.7701,48.8025,48.6809,48.689,216200.0
2014-05-14 12:00:00,60.04,60.16,60.03,60.11,98900.0,48.6971,48.7944,48.689,48.7539,98900.0
2014-05-14 12:30:00,60.1,60.18,60.08,60.09,127800.0,48.7457,48.8106,48.7295,48.7376,127800.0
2014-05-14 13:00:00,60.09,60.15,60.09,60.14,112600.0,48.7376,48.7863,48.7376,48.7782,112600.0
2014-05-14 13:30:00,60.14,60.15,60.08,60.11,177300.0,48.7782,48.7863,48.7295,48.7539,177300.0
2014-05-14 14:00:00,60.11,60.12,60.0,60.04,110100.0,48.7539,48.762,48.6646,48.6971,110100.0
2014-05-14 14:30:00,60.05,60.15,60.01,60.06,165000.0,48.7052,48.7863,48.6727,48.7133,165000.0
2014-05-14 15:00:00,60.06,60.11,60.0,60.09,263500.0,48.7133,48.7539,48.6646,48.7376,263500.0
2014-05-14 15:30:00,60.09,60.18,60.0,60.11,759500.0,48.7376,48.8106,48.6646,48.7539,759500.0
2014-05-15 09:30:00,59.6,59.81,58.8,59.03,1129000.0,48.3402,48.5105,47.6913,47.8779,1129000.0
2014-05-15 10:00:00,59.04,59.19,58.81,58.88,463200.0,47.886,48.0077,47.6995,47.7562,463200.0
2014-05-15 10:30:00,58.88,59.0,58.82,58.93,328300.0,47.7562,47.8536,47.7076,47.7968,328300.0
2014-05-15 11:00:00,58.93,58.99,58.7,58.76,390600.0,47.7968,47.8454,47.6102,47.6589,390600.0
2014-05-15 11:30:00,58.75,58.99,58.69,58.73,235700.0,47.6508,47.8454,47.6021,47.6346,235700.0
2014-05-15 12:00:00,58.73,58.83,58.71,58.79,188800.0,47.6346,47.7157,47.6183,47.6832,188800.0
2014-05-15 12:30:00,58.79,58.87,58.77,58.82,173700.0,47.6832,47.7481,47.667,47.7076,173700.0
2014-05-15 13:00:00,58.82,58.84,58.71,58.74,293300.0,47.7076,47.7238,47.6183,47.6427,293300.0
2014-05-15 13:30:00,58.74,58.79,58.51,58.56,1562100.0,47.6427,47.6832,47.4561,47.4967,1562100.0
2014-05-15 14:00:00,58.56,58.56,58.21,58.23,957200.0,47.4967,47.4967,47.2128,47.229,957200.0
2014-05-15 14:30:00,58.23,58.29,58.11,58.26,726200.0,47.229,47.2777,47.1317,47.2534,726200.0
2014-05-15 15:00:00,58.26,58.26,58.01,58.12,793300.0,47.2534,47.2534,47.0506,47.1398,793300.0
2014-05-15 15:30:00,58.12,58.3,58.09,58.22,1398600.0,47.1398,47.2858,47.1155,47.2209,1398600.0
2014-05-16 09:30:00,57.98,58.5,57.81,58.29,892700.0,47.0263,47.448,46.8884,47.2777,892700.0
2014-05-16 10:00:00,58.29,58.32,58.09,58.16,301600.0,47.2777,47.302,47.1155,47.1723,301600.0
2014-05-16 10:30:00,58.17,58.45,58.16,58.4,419100.0,47.1804,47.4075,47.1723,47.3669,419100.0
2014-05-16 11:00:00,58.4,58.42,58.11,58.24,476800.0,47.3669,47.3831,47.1317,47.2371,476800.0
2014-05-16 11:30:00,58.24,58.27,57.15,58.09,1463200.0,47.2371,47.2615,46.3531,47.1155,1463200.0
2014-05-16 12:00:00,58.08,58.25,58.01,58.11,423700.0,47.1074,47.2452,47.0506,47.1317,423700.0
2014-05-16 12:30:00,58.11,58.23,58.0,58.09,427200.0,47.1317,47.229,47.0425,47.1155,427200.0
2014-05-16 13:00:00,58.08,58.15,57.96,58.09,263200.0,47.1074,47.1641,47.01,47.1155,263200.0
2014-05-16 13:30:00,58.09,58.14,58.03,58.11,306000.0,47.1155,47.156,47.0668,47.1317,306000.0
2014-05-16 14:00:00,58.11,58.28,58.1,58.27,203100.0,47.1317,47.2696,47.1236,47.2615,203100.0
2014-05-16 14:30:00,58.26,58.33,58.22,58.33,204400.0,47.2534,47.3101,47.2209,47.3101,204400.0
2014-05-16 15:00:00,58.34,58.47,58.33,58.41,502000.0,47.3182,47.4237,47.3101,47.375,502000.0
2014-05-16 15:30:00,58.41,58.5,58.33,58.35,1061300.0,47.375,47.448,47.3101,47.3264,1061300.0
2014-05-19 09:30:00,58.28,58.64,58.22,58.32,258700.0,47.2696,47.5616,47.2209,47.302,258700.0
2014-05-19 10:00:00,58.33,58.62,58.29,58.6,213200.0,47.3101,47.5453,47.2777,47.5291,213200.0
2014-05-19 10:30:00,58.61,58.61,58.52,58.54,199800.0,47.5372,47.5372,47.4642,47.4805,199800.0
2014-05-19 11:00:00,58.53,58.75,58.52,58.73,176600.0,47.4724,47.6508,47.4642,47.6346,176600.0
2014-05-19 11:30:00,58.74,58.74,58.52,58.53,206400.0,47.6427,47.6427,47.4642,47.4724,206400.0
2014-05-19 12:00:00,58.52,58.57,58.49,58.53,137600.0,47.4642,47.5048,47.4399,47.4724,137600.0
2014-05-19 12:30:00,58.53,58.63,58.5,58.56,180600.0,47.4724,47.5535,47.448,47.4967,180600.0
2014-05-19 13:00:00,58.56,58.65,58.54,58.59,98000.0,47.4967,47.5697,47.4805,47.521,98000.0
2014-05-19 13:30:00,58.59,58.61,58.55,58.59,151200.0,47.521,47.5372,47.4886,47.521,151200.0
2014-05-19 14:00:00,58.6,58.71,58.59,58.7,133400.0,47.5291,47.6183,47.521,47.6102,133400.0
2014-05-19 14:30:00,58.7,58.73,58.69,58.72,148600.0,47.6102,47.6346,47.6021,47.6265,148600.0
2014-05-19 15:00:00,58.71,58.74,58.66,58.72,252600.0,47.6183,47.6427,47.5778,47.6265,252600.0
2014-05-19 15:30:00,58.73,58.76,58.64,58.64,517100.0,47.6346,47.6589,47.5616,47.5616,517100.0
2014-05-20 09:30:00,58.65,58.71,58.34,58.42,375200.0,47.5697,47.6183,47.3182,47.3831,375200.0
2014-05-20 10:00:00,58.42,58.58,58.4,58.55,347600.0,47.3831,47.5129,47.3669,47.4886,347600.0
2014-05-20 10:30:00,58.55,58.73,58.55,58.71,132400.0,47.4886,47.6346,47.4886,47.6183,132400.0
2014-05-20 11:00:00,58.72,58.72,58.56,58.67,113000.0,47.6265,47.6265,47.4967,47.5859,113000.0
2014-05-20 11:30:00,58.68,58.79,58.66,58.69,126800.0,47.594,47.6832,47.5778,47.6021,126800.0
2014-05-20 12:00:00,58.68,58.68,58.58,58.63,305100.0,47.594,47.594,47.5129,47.5535,305100.0
2014-05-20 12:30:00,58.62,58.69,58.58,58.68,119500.0,47.5453,47.6021,47.5129,47.594,119500.0
2014-05-20 13:00:00,58.68,58.72,58.65,58.7,198600.0,47.594,47.6265,47.5697,47.6102,198600.0
2014-05-20 13:30:00,58.7,58.71,58.61,58.61,218400.0,47.6102,47.6183,47.5372,47.5372,218400.0
2014-05-20 14:00:00,58.61,58.79,58.6,58.78,217500.0,47.5372,47.6832,47.5291,47.6751,217500.0
2014-05-20 14:30:00,58.77,58.79,58.63,58.79,217500.0,47.667,47.6832,47.5535,47.6832,217500.0
2014-05-20 15:00:00,58.79,58.81,58.67,58.73,246500.0,47.6832,47.6995,47.5859,47.6346,246500.0
2014-05-20 15:30:00,58.73,58.87,58.66,58.68,580400.0,47.6346,47.7481,47.5778,47.594,580400.0
2014-05-21 09:30:00,58.76,59.03,58.72,59.0,175700.0,47.6589,47.8779,47.6265,47.8536,175700.0
2014-05-21 10:00:00,59.0,59.04,58.9,58.92,121400.0,47.8536,47.886,47.7724,47.7887,121400.0
2014-05-21 10:30:00,58.93,58.95,58.79,58.8,116100.0,47.7968,47.813,47.6832,47.6913,116100.0
2014-05-21 11:00:00,58.8,58.8,58.67,58.7,167900.0,47.6913,47.6913,47.5859,47.6102,167900.0
2014-05-21 11:30:00,58.7,58.71,58.65,58.69,164100.0,47.6102,47.6183,47.5697,47.6021,164100.0
2014-05-21 12:00:00,58.69,58.92,58.68,58.89,182000.0,47.6021,47.7887,47.594,47.7643,182000.0
2014-05-21 12:30:00,58.88,58.89,58.78,58.79,79000.0,47.7562,47.7643,47.6751,47.6832,79000.0
2014-05-21 13:00:00,58.79,58.95,58.75,58.95,131100.0,47.6832,47.813,47.6508,47.813,131100.0
2014-05-21 13:30:00,58.95,58.98,58.91,58.98,106700.0,47.813,47.8373,47.7806,47.8373,106700.0
2014-05-21 14:00:00,58.98,59.04,58.83,58.88,162600.0,47.8373,47.886,47.7157,47.7562,162600.0
2014-05-21 14:30:00,58.88,59.02,58.85,59.02,166500.0,47.7562,47.8698,47.7319,47.8698,166500.0
2014-05-21 15:00:00,59.01,59.1,58.99,59.08,235000.0,47.8617,47.9347,47.8454,47.9184,235000.0
2014-05-21 15:30:00,59.09,59.09,58.96,59.08,572100.0,47.9266,47.9266,47.8211,47.9184,572100.0
2014-05-22 09:30:00,59.13,59.25,58.7,59.24,316200.0,47.959,48.0563,47.6102,48.0482,316200.0
2014-05-22 10:00:00,59.25,59.44,59.16,59.38,226400.0,48.0563,48.2104,47.9833,48.1618,226400.0
2014-05-22 10:30:00,59.38,59.68,59.38,59.67,149600.0,48.1618,48.4051,48.1618,48.397,149600.0
2014-05-22 11:00:00,59.67,59.72,59.58,59.64,156200.0,48.397,48.4375,48.324,48.3726,156200.0
2014-05-22 11:30:00,59.65,59.67,59.5,59.54,94100.0,48.3808,48.397,48.2591,48.2915,94100.0
2014-05-22 12:00:00,59.53,59.73,59.52,59.73,173100.0,48.2834,48.4456,48.2753,48.4456,173100.0
2014-05-22 12:30:00,59.73,59.84,59.68,59.78,179900.0,48.4456,48.5349,48.4051,48.4862,179900.0
2014-05-22 13:00:00,59.78,59.85,59.63,59.74,110100.0,48.4862,48.543,48.3645,48.4538,110100.0
2014-05-22 13:30:00,59.74,59.83,59.74,59.8,152000.0,48.4538,48.5268,48.4538,48.5024,152000.0
2014-05-22 14:00:00,59.8,59.83,59.74,59.83,164700.0,48.5024,48.5268,48.4538,48.5268,164700.0
2014-05-22 14:30:00,59.83,59.83,59.75,59.82,166200.0,48.5268,48.5268,48.4619,48.5186,166200.0
2014-05-22 15:00:00,59.82,59.82,59.75,59.79,287300.0,48.5186,48.5186,48.4619,48.4943,287300.0
2014-05-22 15:30:00,59.79,59.86,59.7,59.73,868400.0,48.4943,48.5511,48.4213,48.4456,868400.0
2014-05-23 09:30:00,59.63,59.86,59.4,59.72,174000.0,48.3645,48.5511,48.178,48.4375,174000.0
2014-05-23 10:00:00,59.74,59.84,59.61,59.82,174800.0,48.4538,48.5349,48.3483,48.5186,174800.0
2014-05-23 10:30:00,59.82,59.83,59.66,59.82,159100.0,48.5186,48.5268,48.3889,48.5186,159100.0
2014-05-23 11:00:00,59.81,59.83,59.62,59.63,169900.0,48.5105,48.5268,48.3564,48.3645,169900.0
2014-05-23 11:30:00,59.62,59.73,59.62,59.67,107600.0,48.3564,48.4456,48.3564,48.397,107600.0
2014-05-23 12:00:00,59.67,59.67,59.54,59.62,108600.0,48.397,48.397,48.2915,48.3564,108600.0
2014-05-23 12:30:00,59.62,59.7,59.61,59.7,64300.0,48.3564,48.4213,48.3483,48.4213,64300.0
2014-05-23 13:00:00,59.7,59.72,59.53,59.59,72300.0,48.4213,48.4375,48.2834,48.3321,72300.0
2014-05-23 13:30:00,59.59,59.59,59.53,59.57,59400.0,48.3321,48.3321,48.2834,48.3159,59400.0
2014-05-23 14:00:00,59.56,59.61,59.54,59.57,91900.0,48.3078,48.3483,48.2915,48.3159,91900.0
2014-05-23 14:30:00,59.57,59.62,59.56,59.6,80500.0,48.3159,48.3564,48.3078,48.3402,80500.0
2014-05-23 15:00:00,59.61,59.67,59.59,59.65,107400.0,48.3483,48.397,48.3321,48.3808,107400.0
2014-05-23 15:30:00,59.65,59.86,59.65,59.78,654200.0,48.3808,48.5511,48.3808,48.4862,654200.0
2014-05-27 09:30:00,60.0,60.01,59.58,59.59,265300.0,48.6646,48.6727,48.324,48.3321,265300.0
2014-05-27 10:00:00,59.58,59.76,59.55,59.68,133800.0,48.324,48.47,48.2996,48.4051,133800.0
2014-05-27 10:30:00,59.68,59.76,59.67,59.73,121700.0,48.4051,48.47,48.397,48.4456,121700.0
2014-05-27 11:00:00,59.73,59.76,59.71,59.71,93700.0,48.4456,48.47,48.4294,48.4294,93700.0
2014-05-27 11:30:00,59.72,59.73,59.51,59.52,99200.0,48.4375,48.4456,48.2672,48.2753,99200.0
2014-05-27 12:00:00,59.52,59.54,59.44,59.5,87300.0,48.2753,48.2915,48.2104,48.2591,87300.0
2014-05-27 12:30:00,59.49,59.54,59.48,59.52,57900.0,48.251,48.2915,48.2429,48.2753,57900.0
2014-05-27 13:00:00,59.52,59.65,59.47,59.63,105400.0,48.2753,48.3808,48.2348,48.3645,105400.0
2014-05-27 13:30:00,59.63,59.79,59.62,59.68,169700.0,48.3645,48.4943,48.3564,48.4051,169700.0
2014-05-27 14:00:00,59.69,59.75,59.65,59.67,134900.0,48.4132,48.4619,48.3808,48.397,134900.0
2014-05-27 14:30:00,59.68,59.69,59.62,59.62,102700.0,48.4051,48.4132,48.3564,48.3564,102700.0
2014-05-27 15:00:00,59.62,59.73,59.62,59.72,101300.0,48.3564,48.4456,48.3564,48.4375,101300.0
2014-05-27 15:30:00,59.72,59.83,59.69,59.74,523400.0,48.4375,48.5268,48.4132,48.4538,523400.0
2014-05-28 09:30:00,60.23,60.25,59.98,60.09,264500.0,48.8512,48.8674,48.6484,48.7376,264500.0
2014-05-28 10:00:00,60.09,60.1,60.0,60.03,310100.0,48.7376,48.7457,48.6646,48.689,310100.0
2014-05-28 10:30:00,60.03,60.09,59.88,60.08,248600.0,48.689,48.7376,48.5673,48.7295,248600.0
2014-05-28 11:00:00,60.08,60.08,59.89,59.9,130400.0,48.7295,48.7295,48.5754,48.5835,130400.0
2014-05-28 11:30:00,59.89,60.07,59.89,59.98,58100.0,48.5754,48.7214,48.5754,48.6484,58100.0
2014-05-28 12:00:00,59.97,60.0,59.89,59.91,87100.0,48.6403,48.6646,48.5754,48.5916,87100.0
2014-05-28 12:30:00,59.92,59.94,59.83,59.85,79700.0,48.5997,48.616,48.5268,48.543,79700.0
2014-05-28 13:00:00,59.85,59.99,59.84,59.97,67500.0,48.543,48.6565,48.5349,48.6403,67500.0
2014-05-28 13:30:00,59.96,60.07,59.95,59.99,147800.0,48.6322,48.7214,48.6241,48.6565,147800.0
2014-05-28 14:00:00,59.98,60.0,59.86,59.87,53300.0,48.6484,48.6646,48.5511,48.5592,53300.0
2014-05-28 14:30:00,59.86,59.91,59.76,59.86,159300.0,48.5511,48.5916,48.47,48.5511,159300.0
2014-05-28 15:00:00,59.86,59.93,59.84,59.89,121700.0,48.5511,48.6079,48.5349,48.5754,121700.0
2014-05-28 15:30:00,59.9,59.93,59.7,59.71,460300.0,48.5835,48.6079,48.4213,48.4294,460300.0
2014-05-29 09:30:00,59.91,60.0,59.73,59.76,197700.0,48.5916,48.6646,48.4456,48.47,197700.0
2014-05-29 10:00:00,59.75,59.81,59.61,59.76,243100.0,48.4619,48.5105,48.3483,48.47,243100.0
2014-05-29 10:30:00,59.76,59.8,59.67,59.67,91400.0,48.47,48.5024,48.397,48.397,91400.0
2014-05-29 11:00:00,59.68,59.78,59.66,59.68,117200.0,48.4051,48.4862,48.3889,48.4051,117200.0
2014-05-29 11:30:00,59.69,59.71,59.6,59.62,97100.0,48.4132,48.4294,48.3402,48.3564,97100.0
2014-05-29 12:00:00,59.61,59.63,59.52,59.59,107700.0,48.3483,48.3645,48.2753,48.3321,107700.0
2014-05-29 12:30:00,59.59,59.63,59.54,59.57,92000.0,48.3321,48.3645,48.2915,48.3159,92000.0
2014-05-29 13:00:00,59.58,59.58,59.46,59.55,178000.0,48.324,48.324,48.2267,48.2996,178000.0
2014-05-29 13:30:00,59.55,59.59,59.5,59.54,179400.0,48.2996,48.3321,48.2591,48.2915,179400.0
2014-05-29 14:00:00,59.54,59.54,59.45,59.51,211100.0,48.2915,48.2915,48.2185,48.2672,211100.0
2014-05-29 14:30:00,59.52,59.6,59.4,59.48,368200.0,48.2753,48.3402,48.178,48.2429,368200.0
2014-05-29 15:00:00,59.48,59.51,59.39,59.48,297000.0,48.2429,48.2672,48.1699,48.2429,297000.0
2014-05-29 15:30:00,59.48,59.52,59.36,59.46,697300.0,48.2429,48.2753,48.1455,48.2267,697300.0
2014-05-30 09:30:00,59.38,59.62,59.3,59.53,220500.0,48.1618,48.3564,48.0969,48.2834,220500.0
2014-05-30 10:00:00,59.53,59.61,59.43,59.61,316100.0,48.2834,48.3483,48.2023,48.3483,316100.0
2014-05-30 10:30:00,59.61,59.85,59.59,59.84,275400.0,48.3483,48.543,48.3321,48.5349,275400.0
2014-05-30 11:00:00,59.84,59.88,59.69,59.72,133100.0,48.5349,48.5673,48.4132,48.4375,133100.0
2014-05-30 11:30:00,59.72,59.82,59.71,59.74,116400.0,48.4375,48.5186,48.4294,48.4538,116400.0
2014-05-30 12:00:00,59.74,59.76,59.6,59.64,130300.0,48.4538,48.47,48.3402,48.3726,130300.0
2014-05-30 12:30:00,59.64,59.66,59.55,59.59,116000.0,48.3726,48.3889,48.2996,48.3321,116000.0
2014-05-30 13:00:00,59.58,59.67,59.57,59.61,140900.0,48.324,48.397,48.3159,48.3483,140900.0
2014-05-30 13:30:00,59.61,59.73,59.59,59.71,170400.0,48.3483,48.4456,48.3321,48.4294,170400.0
2014-05-30 14:00:00,59.71,59.86,59.68,59.85,260400.0,48.4294,48.5511,48.4051,48.543,260400.0
2014-05-30 14:30:00,59.85,60.1,59.81,59.96,292300.0,48.543,48.7457,48.5105,48.6322,292300.0
2014-05-30 15:00:00,59.96,59.98,59.88,59.97,162300.0,48.6322,48.6484,48.5673,48.6403,162300.0
2014-05-30 15:30:00,59.98,60.02,59.81,59.84,951700.0,48.6484,48.6809,48.5105,48.5349,951700.0
2014-06-02 09:30:00,59.75,59.86,58.86,59.02,542000.0,48.4619,48.5511,47.74,47.8698,542000.0
2014-06-02 10:00:00,59.01,59.15,58.85,59.06,350500.0,47.8617,47.9752,47.7319,47.9022,350500.0
2014-06-02 10:30:00,59.07,59.2,58.95,59.05,205400.0,47.9103,48.0158,47.813,47.8941,205400.0
2014-06-02 11:00:00,59.06,59.27,59.02,59.24,156600.0,47.9022,48.0725,47.8698,48.0482,156600.0
2014-06-02 11:30:00,59.24,59.24,59.13,59.17,146500.0,48.0482,48.0482,47.959,47.9914,146500.0
2014-06-02 12:00:00,59.18,59.25,59.14,59.18,107500.0,47.9996,48.0563,47.9671,47.9996,107500.0
2014-06-02 12:30:00,59.18,59.28,59.18,59.23,166700.0,47.9996,48.0807,47.9996,48.0401,166700.0
2014-06-02 13:00:00,59.23,59.25,59.18,59.22,104900.0,48.0401,48.0563,47.9996,48.032,104900.0
2014-06-02 13:30:00,59.23,59.32,59.2,59.29,121600.0,48.0401,48.1131,48.0158,48.0888,121600.0
2014-06-02 14:00:00,59.29,59.43,59.29,59.42,127000.0,48.0888,48.2023,48.0888,48.1942,127000.0
2014-06-02 14:30:00,59.43,59.44,59.35,59.43,101400.0,48.2023,48.2104,48.1374,48.2023,101400.0
2014-06-02 15:00:00,59.43,59.45,59.32,59.45,194900.0,48.2023,48.2185,48.1131,48.2185,194900.0
2014-06-02 15:30:00,59.44,59.54,59.43,59.49,418100.0,48.2104,48.2915,48.2023,48.251,418100.0
2014-06-03 09:30:00,59.31,59.63,59.2,59.43,174800.0,48.105,48.3645,48.0158,48.2023,174800.0
2014-06-03 10:00:00,59.44,59.44,59.22,59.23,162300.0,48.2104,48.2104,48.032,48.0401,162300.0
2014-06-03 10:30:00,59.24,59.25,59.11,59.25,144100.0,48.0482,48.0563,47.9428,48.0563,144100.0
2014-06-03 11:00:00,59.24,59.45,59.23,59.42,118600.0,48.0482,48.2185,48.0401,48.1942,118600.0
2014-06-03 11:30:00,59.41,59.44,59.34,59.38,143000.0,48.1861,48.2104,48.1293,48.1618,143000.0
2014-06-03 12:00:00,59.38,59.39,59.28,59.39,73100.0,48.1618,48.1699,48.0807,48.1699,73100.0
2014-06-03 12:30:00,59.4,59.41,59.31,59.34,46900.0,48.178,48.1861,48.105,48.1293,46900.0
2014-06-03 13:00:00,59.33,59.34,59.27,59.31,51800.0,48.1212,48.1293,48.0725,48.105,51800.0
2014-06-03 13:30:00,59.3,59.3,59.22,59.29,93000.0,48.0969,48.0969,48.032,48.0888,93000.0
2014-06-03 14:00:00,59.29,59.33,59.28,59.3,93400.0,48.0888,48.1212,48.0807,48.0969,93400.0
2014-06-03 14:30:00,59.3,59.36,59.28,59.3,93700.0,48.0969,48.1455,48.0807,48.0969,93700.0
2014-06-03 15:00:00,59.31,59.38,59.27,59.38,149800.0,48.105,48.1618,48.0725,48.1618,149800.0
2014-06-03 15:30:00,59.38,59.39,59.34,59.35,363100.0,48.1618,48.1699,48.1293,48.1374,363100.0
2014-06-04 09:30:00,59.18,59.27,59.0,59.1,152600.0,47.9996,48.0725,47.8536,47.9347,152600.0
2014-06-04 10:00:00,59.1,59.23,59.1,59.22,102900.0,47.9347,48.0401,47.9347,48.032,102900.0
2014-06-04 10:30:00,59.21,59.37,59.21,59.37,99000.0,48.0239,48.1537,48.0239,48.1537,99000.0
2014-06-04 11:00:00,59.36,59.41,59.32,59.34,99300.0,48.1455,48.1861,48.1131,48.1293,99300.0
2014-06-04 11:30:00,59.34,59.35,59.16,59.28,128900.0,48.1293,48.1374,47.9833,48.0807,128900.0
2014-06-04 12:00:00,59.28,59.45,59.28,59.41,325300.0,48.0807,48.2185,48.0807,48.1861,325300.0
2014-06-04 12:30:00,59.41,59.41,59.28,59.31,95500.0,48.1861,48.1861,48.0807,48.105,95500.0
2014-06-04 13:00:00,59.31,59.34,59.15,59.19,91400.0,48.105,48.1293,47.9752,48.0077,91400.0
2014-06-04 13:30:00,59.19,59.19,59.09,59.12,83000.0,48.0077,48.0077,47.9266,47.9509,83000.0
2014-06-04 14:00:00,59.12,59.15,59.03,59.05,135000.0,47.9509,47.9752,47.8779,47.8941,135000.0
2014-06-04 14:30:00,59.05,59.09,58.99,59.09,261600.0,47.8941,47.9266,47.8454,47.9266,261600.0
2014-06-04 15:00:00,59.08,59.08,59.0,59.05,211500.0,47.9184,47.9184,47.8536,47.8941,211500.0
2014-06-04 15:30:00,59.06,59.27,59.04,59.21,582900.0,47.9022,48.0725,47.886,48.0239,582900.0
2014-06-05 09:30:00,59.28,59.45,59.07,59.32,171500.0,48.0807,48.2185,47.9103,48.1131,171500.0
2014-06-05 10:00:00,59.33,59.34,59.2,59.29,160100.0,48.1212,48.1293,48.0158,48.0888,160100.0
2014-06-05 10:30:00,59.29,59.55,59.28,59.53,128500.0,48.0888,48.2996,48.0807,48.2834,128500.0
2014-06-05 11:00:00,59.52,59.59,59.5,59.5,86400.0,48.2753,48.3321,48.2591,48.2591,86400.0
2014-06-05 11:30:00,59.5,59.66,59.45,59.59,129500.0,48.2591,48.3889,48.2185,48.3321,129500.0
2014-06-05 12:00:00,59.58,59.76,59.58,59.7,98300.0,48.324,48.47,48.324,48.4213,98300.0
2014-06-05 12:30:00,59.7,59.71,59.6,59.62,56800.0,48.4213,48.4294,48.3402,48.3564,56800.0
2014-06-05 13:00:00,59.6,59.64,59.52,59.53,51700.0,48.3402,48.3726,48.2753,48.2834,51700.0
2014-06-05 13:30:00,59.53,59.53,59.43,59.5,56100.0,48.2834,48.2834,48.2023,48.2591,56100.0
2014-06-05 14:00:00,59.5,59.59,59.48,59.57,121200.0,48.2591,48.3321,48.2429,48.3159,121200.0
2014-06-05 14:30:00,59.56,59.71,59.56,59.62,145200.0,48.3078,48.4294,48.3078,48.3564,145200.0
2014-06-05 15:00:00,59.62,59.64,59.55,59.57,216100.0,48.3564,48.3726,48.2996,48.3159,216100.0
2014-06-05 15:30:00,59.56,59.59,59.5,59.58,358600.0,48.3078,48.3321,48.2591,48.324,358600.0
2014-06-06 09:30:00,59.85,59.85,59.56,59.77,185600.0,48.543,48.543,48.3078,48.4781,185600.0
2014-06-06 10:00:00,59.78,59.84,59.5,59.58,103400.0,48.4862,48.5349,48.2591,48.324,103400.0
2014-06-06 10:30:00,59.58,59.59,59.47,59.54,96200.0,48.324,48.3321,48.2348,48.2915,96200.0
2014-06-06 11:00:00,59.54,59.57,59.42,59.44,55000.0,48.2915,48.3159,48.1942,48.2104,55000.0
2014-06-06 11:30:00,59.45,59.48,59.42,59.43,59800.0,48.2185,48.2429,48.1942,48.2023,59800.0
2014-06-06 12:00:00,59.42,59.47,59.38,59.42,43800.0,48.1942,48.2348,48.1618,48.1942,43800.0
2014-06-06 12:30:00,59.41,59.49,59.41,59.46,87700.0,48.1861,48.251,48.1861,48.2267,87700.0
2014-06-06 13:00:00,59.47,59.51,59.43,59.47,44800.0,48.2348,48.2672,48.2023,48.2348,44800.0
2014-06-06 13:30:00,59.48,59.48,59.42,59.47,66700.0,48.2429,48.2429,48.1942,48.2348,66700.0
2014-06-06 14:00:00,59.46,59.57,59.46,59.55,53100.0,48.2267,48.3159,48.2267,48.2996,53100.0
2014-06-06 14:30:00,59.56,59.56,59.49,59.53,68700.0,48.3078,48.3078,48.251,48.2834,68700.0
2014-06-06 15:00:00,59.53,59.64,59.53,59.61,150100.0,48.2834,48.3726,48.2834,48.3483,150100.0
2014-06-06 15:30:00,59.6,59.63,59.5,59.62,440000.0,48.3402,48.3645,48.2591,48.3564,440000.0
2014-06-09 09:30:00,59.57,59.6,59.19,59.45,192500.0,48.3159,48.3402,48.0077,48.2185,192500.0
2014-06-09 10:00:00,59.44,59.63,59.44,59.62,97900.0,48.2104,48.3645,48.2104,48.3564,97900.0
2014-06-09 10:30:00,59.62,59.73,59.61,59.73,131600.0,48.3564,48.4456,48.3483,48.4456,131600.0
2014-06-09 11:00:00,59.73,59.76,59.59,59.59,114700.0,48.4456,48.47,48.3321,48.3321,114700.0
2014-06-09 11:30:00,59.59,59.64,59.55,59.6,59100.0,48.3321,48.3726,48.2996,48.3402,59100.0
2014-06-09 12:00:00,59.59,59.65,59.55,59.59,103100.0,48.3321,48.3808,48.2996,48.3321,103100.0
2014-06-09 12:30:00,59.57,59.6,59.57,59.59,84200.0,48.3159,48.3402,48.3159,48.3321,84200.0
2014-06-09 13:00:00,59.58,59.64,59.56,59.59,97100.0,48.324,48.3726,48.3078,48.3321,97100.0
2014-06-09 13:30:00,59.57,59.65,59.56,59.62,79200.0,48.3159,48.3808,48.3078,48.3564,79200.0
2014-06-09 14:00:00,59.62,59.63,59.47,59.5,109100.0,48.3564,48.3645,48.2348,48.2591,109100.0
2014-06-09 14:30:00,59.51,59.61,59.48,59.57,116000.0,48.2672,48.3483,48.2429,48.3159,116000.0
2014-06-09 15:00:00,59.58,59.67,59.57,59.67,176200.0,48.324,48.397,48.3159,48.397,176200.0
2014-06-09 15:30:00,59.66,59.76,59.61,59.73,507300.0,48.3889,48.47,48.3483,48.4456,507300.0
2014-06-10 09:30:00,59.82,59.82,59.26,59.27,309600.0,48.5186,48.5186,48.0644,48.0725,309600.0
2014-06-10 10:00:00,59.28,59.43,59.11,59.41,226300.0,48.0807,48.2023,47.9428,48.1861,226300.0
2014-06-10 10:30:00,59.41,59.46,59.32,59.39,202600.0,48.1861,48.2267,48.1131,48.1699,202600.0
2014-06-10 11:00:00,59.39,59.4,59.21,59.23,176200.0,48.1699,48.178,48.0239,48.0401,176200.0
2014-06-10 11:30:00,59.22,59.39,59.18,59.18,138800.0,48.032,48.1699,47.9996,47.9996,138800.0
2014-06-10 12:00:00,59.17,59.19,59.09,59.16,129200.0,47.9914,48.0077,47.9266,47.9833,129200.0
2014-06-10 12:30:00,59.16,59.22,59.13,59.21,98300.0,47.9833,48.032,47.959,48.0239,98300.0
2014-06-10 13:00:00,59.22,59.33,59.22,59.32,77300.0,48.032,48.1212,48.032,48.1131,77300.0
2014-06-10 13:30:00,59.32,59.53,59.32,59.46,86600.0,48.1131,48.2834,48.1131,48.2267,86600.0
2014-06-10 14:00:00,59.46,59.51,59.38,59.5,97900.0,48.2267,48.2672,48.1618,48.2591,97900.0
2014-06-10 14:30:00,59.5,59.5,59.41,59.49,96000.0,48.2591,48.2591,48.1861,48.251,96000.0
2014-06-10 15:00:00,59.48,59.65,59.47,59.64,265300.0,48.2429,48.3808,48.2348,48.3726,265300.0
2014-06-10 15:30:00,59.63,59.76,59.59,59.75,552500.0,48.3645,48.47,48.3321,48.4619,552500.0
2014-06-11 09:30:00,59.25,59.77,59.21,59.57,300200.0,48.0563,48.4781,48.0239,48.3159,300200.0
2014-06-11 10:00:00,59.56,59.69,59.54,59.66,262200.0,48.3078,48.4132,48.2915,48.3889,262200.0
2014-06-11 10:30:00,59.65,59.74,59.65,59.69,219400.0,48.3808,48.4538,48.3808,48.4132,219400.0
2014-06-11 11:00:00,59.7,59.74,59.63,59.72,225800.0,48.4213,48.4538,48.3645,48.4375,225800.0
2014-06-11 11:30:00,59.72,59.77,59.61,59.67,188000.0,48.4375,48.4781,48.3483,48.397,188000.0
2014-06-11 12:00:00,59.67,59.77,59.64,59.75,111900.0,48.397,48.4781,48.3726,48.4619,111900.0
2014-06-11 12:30:00,59.75,59.84,59.75,59.81,134400.0,48.4619,48.5349,48.4619,48.5105,134400.0
2014-06-11 13:00:00,59.82,59.82,59.64,59.7,123200.0,48.5186,48.5186,48.3726,48.4213,123200.0
2014-06-11 13:30:00,59.7,59.73,59.57,59.59,124000.0,48.4213,48.4456,48.3159,48.3321,124000.0
2014-06-11 14:00:00,59.59,59.62,59.4,59.46,117000.0,48.3321,48.3564,48.178,48.2267,117000.0
2014-06-11 14:30:00,59.46,59.49,59.41,59.44,108500.0,48.2267,48.251,48.1861,48.2104,108500.0
2014-06-11 15:00:00,59.45,59.55,59.44,59.53,211300.0,48.2185,48.2996,48.2104,48.2834,211300.0
2014-06-11 15:30:00,59.53,59.61,59.46,59.49,297400.0,48.2834,48.3483,48.2267,48.251,297400.0
2014-06-12 09:30:00,59.27,59.5,59.21,59.42,270400.0,48.0725,48.2591,48.0239,48.1942,270400.0
2014-06-12 10:00:00,59.42,59.49,59.31,59.31,173700.0,48.1942,48.251,48.105,48.105,173700.0
2014-06-12 10:30:00,59.32,59.37,59.23,59.28,118100.0,48.1131,48.1537,48.0401,48.0807,118100.0
2014-06-12 11:00:00,59.28,59.4,59.2,59.34,165400.0,48.0807,48.178,48.0158,48.1293,165400.0
2014-06-12 11:30:00,59.33,59.34,59.27,59.29,111800.0,48.1212,48.1293,48.0725,48.0888,111800.0
2014-06-12 12:00:00,59.29,59.33,59.23,59.3,144200.0,48.0888,48.1212,48.0401,48.0969,144200.0
2014-06-12 12:30:00,59.31,59.36,59.2,59.27,145500.0,48.105,48.1455,48.0158,48.0725,145500.0
2014-06-12 13:00:00,59.27,59.28,59.21,59.22,75400.0,48.0725,48.0807,48.0239,48.032,75400.0
2014-06-12 13:30:00,59.21,59.22,58.97,58.99,147300.0,48.0239,48.032,47.8292,47.8454,147300.0
2014-06-12 14:00:00,58.99,59.02,58.89,58.91,161400.0,47.8454,47.8698,47.7643,47.7806,161400.0
2014-06-12 14:30:00,58.9,58.92,58.79,58.83,131700.0,47.7724,47.7887,47.6832,47.7157,131700.0
2014-06-12 15:00:00,58.84,58.84,58.73,58.75,388500.0,47.7238,47.7238,47.6346,47.6508,388500.0
2014-06-12 15:30:00,58.74,58.93,58.71,58.88,679900.0,47.6427,47.7968,47.6183,47.7562,679900.0
2014-06-13 09:30:00,59.95,59.95,58.85,59.02,150700.0,48.6241,48.6241,47.7319,47.8698,150700.0
2014-06-13 10:00:00,59.01,59.11,58.94,59.05,226900.0,47.8617,47.9428,47.8049,47.8941,226900.0
2014-06-13 10:30:00,59.04,59.14,59.03,59.12,99000.0,47.886,47.9671,47.8779,47.9509,99000.0
2014-06-13 11:00:00,59.13,59.18,59.06,59.08,79500.0,47.959,47.9996,47.9022,47.9184,79500.0
2014-06-13 11:30:00,59.09,59.1,58.98,59.04,99300.0,47.9266,47.9347,47.8373,47.886,99300.0
2014-06-13 12:00:00,59.04,59.06,58.98,58.99,117800.0,47.886,47.9022,47.8373,47.8454,117800.0
2014-06-13 12:30:00,58.98,59.04,58.97,59.01,129800.0,47.8373,47.886,47.8292,47.8617,129800.0
2014-06-13 13:00:00,59.01,59.05,58.94,59.0,118200.0,47.8617,47.8941,47.8049,47.8536,118200.0
2014-06-13 13:30:00,59.0,59.05,58.96,59.04,100700.0,47.8536,47.8941,47.8211,47.886,100700.0
2014-06-13 14:00:00,59.05,59.05,58.97,59.02,114200.0,47.8941,47.8941,47.8292,47.8698,114200.0
2014-06-13 14:30:00,59.02,59.02,58.85,58.87,152500.0,47.8698,47.8698,47.7319,47.7481,152500.0
2014-06-13 15:00:00,58.86,58.95,58.85,58.91,333100.0,47.74,47.813,47.7319,47.7806,333100.0
2014-06-13 15:30:00,58.9,58.96,58.84,58.92,478000.0,47.7724,47.8211,47.7238,47.7887,478000.0
2014-06-16 09:30:00,58.94,59.17,58.75,59.0,190900.0,47.8049,47.9914,47.6508,47.8536,190900.0
2014-06-16 10:00:00,59.0,59.17,58.96,58.97,97700.0,47.8536,47.9914,47.8211,47.8292,97700.0
2014-06-16 10:30:00,58.97,59.01,58.76,58.88,189200.0,47.8292,47.8617,47.6589,47.7562,189200.0
2014-06-16 11:00:00,58.88,58.88,58.6,58.63,111800.0,47.7562,47.7562,47.5291,47.5535,111800.0
2014-06-16 11:30:00,58.63,58.65,58.51,58.53,225100.0,47.5535,47.5697,47.4561,47.4724,225100.0
2014-06-16 12:00:00,58.53,58.69,58.5,58.6,194300.0,47.4724,47.6021,47.448,47.5291,194300.0
2014-06-16 12:30:00,58.61,58.61,58.51,58.52,99200.0,47.5372,47.5372,47.4561,47.4642,99200.0
2014-06-16 13:00:00,58.52,58.68,58.5,58.67,304900.0,47.4642,47.594,47.448,47.5859,304900.0
2014-06-16 13:30:00,58.67,58.77,58.66,58.7,123800.0,47.5859,47.667,47.5778,47.6102,123800.0
2014-06-16 14:00:00,58.71,58.84,58.7,58.76,125400.0,47.6183,47.7238,47.6102,47.6589,125400.0
2014-06-16 14:30:00,58.76,58.78,58.7,58.72,160200.0,47.6589,47.6751,47.6102,47.6265,160200.0
2014-06-16 15:00:00,58.7,58.77,58.64,58.77,207900.0,47.6102,47.667,47.5616,47.667,207900.0
2014-06-16 15:30:00,58.77,58.84,58.7,58.83,437300.0,47.667,47.7238,47.6102,47.7157,437300.0
2014-06-17 09:30:00,58.76,59.03,58.63,58.87,268600.0,47.6589,47.8779,47.5535,47.7481,268600.0
2014-06-17 10:00:00,58.87,59.04,58.85,59.01,148200.0,47.7481,47.886,47.7319,47.8617,148200.0
2014-06-17 10:30:00,59.01,59.09,58.98,59.0,178300.0,47.8617,47.9266,47.8373,47.8536,178300.0
2014-06-17 11:00:00,59.0,59.07,58.99,59.07,148800.0,47.8536,47.9103,47.8454,47.9103,148800.0
2014-06-17 11:30:00,59.07,59.24,59.06,59.19,129400.0,47.9103,48.0482,47.9022,48.0077,129400.0
2014-06-17 12:00:00,59.19,59.25,59.19,59.22,78400.0,48.0077,48.0563,48.0077,48.032,78400.0
2014-06-17 12:30:00,59.22,59.3,59.2,59.22,167200.0,48.032,48.0969,48.0158,48.032,167200.0
2014-06-17 13:00:00,59.22,59.23,59.09,59.09,74300.0,48.032,48.0401,47.9266,47.9266,74300.0
2014-06-17 13:30:00,59.09,59.28,59.09,59.26,111000.0,47.9266,48.0807,47.9266,48.0644,111000.0
2014-06-17 14:00:00,59.25,59.31,59.24,59.3,124200.0,48.0563,48.105,48.0482,48.0969,124200.0
2014-06-17 14:30:00,59.31,59.33,59.21,59.24,147900.0,48.105,48.1212,48.0239,48.0482,147900.0
2014-06-17 15:00:00,59.23,59.27,59.2,59.25,249500.0,48.0401,48.0725,48.0158,48.0563,249500.0
2014-06-17 15:30:00,59.26,59.28,59.14,59.25,552500.0,48.0644,48.0807,47.9671,48.0563,552500.0
2014-06-18 09:30:00,59.37,59.58,59.06,59.55,239400.0,48.1537,48.324,47.9022,48.2996,239400.0
2014-06-18 10:00:00,59.55,59.63,59.49,59.57,188600.0,48.2996,48.3645,48.251,48.3159,188600.0
2014-06-18 10:30:00,59.56,59.57,59.24,59.25,142300.0,48.3078,48.3159,48.0482,48.0563,142300.0
2014-06-18 11:00:00,59.25,59.32,59.24,59.24,86600.0,48.0563,48.1131,48.0482,48.0482,86600.0
2014-06-18 11:30:00,59.24,59.28,59.16,59.27,71300.0,48.0482,48.0807,47.9833,48.0725,71300.0
2014-06-18 12:00:00,59.27,59.4,59.23,59.36,136400.0,48.0725,48.178,48.0401,48.1455,136400.0
2014-06-18 12:30:00,59.37,59.42,59.34,59.41,50100.0,48.1537,48.1942,48.1293,48.1861,50100.0
2014-06-18 13:00:00,59.41,59.41,59.34,59.34,53300.0,48.1861,48.1861,48.1293,48.1293,53300.0
2014-06-18 13:30:00,59.35,59.35,59.2,59.25,90200.0,48.1374,48.1374,48.0158,48.0563,90200.0
2014-06-18 14:00:00,59.25,59.5,59.2,59.39,193800.0,48.0563,48.2591,48.0158,48.1699,193800.0
2014-06-18 14:30:00,59.4,59.65,59.39,59.6,289700.0,48.178,48.3808,48.1699,48.3402,289700.0
2014-06-18 15:00:00,59.59,59.84,59.53,59.84,313900.0,48.3321,48.5349,48.2834,48.5349,313900.0
2014-06-18 15:30:00,59.83,60.0,59.76,59.99,694800.0,48.5268,48.6646,48.47,48.6565,694800.0
2014-06-19 09:30:00,60.05,60.2,59.85,59.96,178800.0,48.7052,48.8268,48.543,48.6322,178800.0
2014-06-19 10:00:00,59.97,60.01,59.9,59.96,149300.0,48.6403,48.6727,48.5835,48.6322,149300.0
2014-06-19 10:30:00,59.98,60.0,59.91,59.94,131600.0,48.6484,48.6646,48.5916,48.616,131600.0
2014-06-19 11:00:00,59.93,59.94,59.83,59.84,110700.0,48.6079,48.616,48.5268,48.5349,110700.0
2014-06-19 11:30:00,59.83,59.87,59.68,59.82,88500.0,48.5268,48.5592,48.4051,48.5186,88500.0
2014-06-19 12:00:00,59.83,59.88,59.78,59.78,48500.0,48.5268,48.5673,48.4862,48.4862,48500.0
2014-06-19 12:30:00,59.78,59.84,59.78,59.79,58300.0,48.4862,48.5349,48.4862,48.4943,58300.0
2014-06-19 13:00:00,59.78,59.81,59.65,59.75,66000.0,48.4862,48.5105,48.3808,48.4619,66000.0
2014-06-19 13:30:00,59.74,59.8,59.68,59.72,83800.0,48.4538,48.5024,48.4051,48.4375,83800.0
2014-06-19 14:00:00,59.72,59.87,59.7,59.81,76200.0,48.4375,48.5592,48.4213,48.5105,76200.0
2014-06-19 14:30:00,59.81,59.81,59.73,59.75,143400.0,48.5105,48.5105,48.4456,48.4619,143400.0
2014-06-19 15:00:00,59.75,59.83,59.74,59.82,149400.0,48.4619,48.5268,48.4538,48.5186,149400.0
2014-06-19 15:30:00,59.83,59.88,59.79,59.84,507700.0,48.5268,48.5673,48.4943,48.5349,507700.0
2014-06-20 09:30:00,60.67,61.6,60.29,60.99,2843000.0,49.2081,49.9624,48.8998,49.4676,2843000.0
2014-06-20 10:00:00,60.99,61.53,60.89,61.25,871300.0,49.4676,49.9056,49.3865,49.6785,871300.0
2014-06-20 10:30:00,61.25,61.45,61.18,61.33,588100.0,49.6785,49.8407,49.6217,49.7434,588100.0
2014-06-20 11:00:00,61.34,61.74,61.32,61.57,586300.0,49.7515,50.0759,49.7353,49.938,586300.0
2014-06-20 11:30:00,61.57,61.83,61.56,61.73,427400.0,49.938,50.1489,49.9299,50.0678,427400.0
2014-06-20 12:00:00,61.73,61.87,61.62,61.82,291500.0,50.0678,50.1813,49.9786,50.1408,291500.0
2014-06-20 12:30:00,61.81,61.83,61.71,61.81,270700.0,50.1327,50.1489,50.0516,50.1327,270700.0
2014-06-20 13:00:00,61.8,61.88,61.75,61.82,411500.0,50.1246,50.1895,50.084,50.1408,411500.0
2014-06-20 13:30:00,61.81,61.98,61.8,61.96,693800.0,50.1327,50.2706,50.1246,50.2543,693800.0
2014-06-20 14:00:00,61.96,62.14,61.93,61.98,574800.0,50.2543,50.4003,50.23,50.2706,574800.0
2014-06-20 14:30:00,61.98,62.07,61.91,61.97,466200.0,50.2706,50.3436,50.2138,50.2625,466200.0
2014-06-20 15:00:00,61.97,61.99,61.72,61.79,596600.0,50.2625,50.2787,50.0597,50.1165,596600.0
2014-06-20 15:30:00,61.79,62.1,61.78,62.03,1273400.0,50.1165,50.3679,50.1084,50.3111,1273400.0
2014-06-23 09:30:00,62.08,62.25,61.75,61.83,408800.0,50.3517,50.4896,50.084,50.1489,408800.0
2014-06-23 10:00:00,61.83,62.03,61.72,61.94,281000.0,50.1489,50.3111,50.0597,50.2381,281000.0
2014-06-23 10:30:00,61.94,62.32,61.91,62.07,401200.0,50.2381,50.5463,50.2138,50.3436,401200.0
2014-06-23 11:00:00,62.06,62.12,61.87,61.89,228300.0,50.3355,50.3841,50.1813,50.1976,228300.0
2014-06-23 11:30:00,61.89,62.11,61.86,62.03,251400.0,50.1976,50.376,50.1732,50.3111,251400.0
2014-06-23 12:00:00,62.03,62.22,62.0,62.18,223800.0,50.3111,50.4652,50.2868,50.4328,223800.0
2014-06-23 12:30:00,62.18,62.31,62.15,62.18,210900.0,50.4328,50.5382,50.4085,50.4328,210900.0
2014-06-23 13:00:00,62.18,62.26,62.14,62.26,160400.0,50.4328,50.4977,50.4003,50.4977,160400.0
2014-06-23 13:30:00,62.26,62.4,62.24,62.3,243700.0,50.4977,50.6112,50.4814,50.5301,243700.0
2014-06-23 14:00:00,62.31,62.31,62.17,62.2,238000.0,50.5382,50.5382,50.4247,50.449,238000.0
2014-06-23 14:30:00,62.2,62.25,62.1,62.13,322100.0,50.449,50.4896,50.3679,50.3922,322100.0
2014-06-23 15:00:00,62.13,62.18,62.08,62.12,293100.0,50.3922,50.4328,50.3517,50.3841,293100.0
2014-06-23 15:30:00,62.13,62.18,62.05,62.08,701300.0,50.3922,50.4328,50.3273,50.3517,701300.0
2014-06-24 09:30:00,61.99,62.07,61.59,61.89,328800.0,50.2787,50.3436,49.9542,50.1976,328800.0
2014-06-24 10:00:00,61.88,62.25,61.88,62.25,187300.0,50.1895,50.4896,50.1895,50.4896,187300.0
2014-06-24 10:30:00,62.26,62.3,62.06,62.07,202300.0,50.4977,50.5301,50.3355,50.3436,202300.0
2014-06-24 11:00:00,62.08,62.16,62.0,62.0,145100.0,50.3517,50.4166,50.2868,50.2868,145100.0
2014-06-24 11:30:00,62.0,62.05,61.91,62.02,129300.0,50.2868,50.3273,50.2138,50.303,129300.0
2014-06-24 12:00:00,62.02,62.33,62.0,62.33,206500.0,50.303,50.5544,50.2868,50.5544,206500.0
2014-06-24 12:30:00,62.32,62.4,62.29,62.36,189200.0,50.5463,50.6112,50.522,50.5788,189200.0
2014-06-24 13:00:00,62.36,62.36,62.16,62.19,148200.0,50.5788,50.5788,50.4166,50.4409,148200.0
2014-06-24 13:30:00,62.19,62.25,62.07,62.08,162200.0,50.4409,50.4896,50.3436,50.3517,162200.0
2014-06-24 14:00:00,62.08,62.23,62.05,62.16,214700.0,50.3517,50.4733,50.3273,50.4166,214700.0
2014-06-24 14:30:00,62.17,62.17,62.05,62.05,226600.0,50.4247,50.4247,50.3273,50.3273,226600.0
2014-06-24 15:00:00,62.05,62.05,61.89,61.96,373900.0,50.3273,50.3273,50.1976,50.2543,373900.0
2014-06-24 15:30:00,61.96,62.01,61.84,61.9,661200.0,50.2543,50.2949,50.157,50.2057,661200.0
2014-06-25 09:30:00,61.97,62.75,61.97,62.43,522600.0,50.2625,50.8951,50.2625,50.6356,522600.0
2014-06-25 10:00:00,62.44,62.6,62.36,62.4,347500.0,50.6437,50.7734,50.5788,50.6112,347500.0
2014-06-25 10:30:00,62.39,62.39,62.05,62.28,386500.0,50.6031,50.6031,50.3273,50.5139,386500.0
2014-06-25 11:00:00,62.29,62.59,62.28,62.45,365500.0,50.522,50.7653,50.5139,50.6518,365500.0
2014-06-25 11:30:00,62.46,62.47,62.28,62.29,248700.0,50.6599,50.668,50.5139,50.522,248700.0
2014-06-25 12:00:00,62.29,62.66,62.28,62.66,617500.0,50.522,50.8221,50.5139,50.8221,617500.0
2014-06-25 12:30:00,62.66,62.74,62.61,62.69,195500.0,50.8221,50.887,50.7815,50.8464,195500.0
2014-06-25 13:00:00,62.69,62.71,62.61,62.7,166300.0,50.8464,50.8627,50.7815,50.8545,166300.0
2014-06-25 13:30:00,62.7,62.89,62.7,62.85,210500.0,50.8545,51.0086,50.8545,50.9762,210500.0
2014-06-25 14:00:00,62.85,63.04,62.83,63.0,330200.0,50.9762,51.1303,50.96,51.0979,330200.0
2014-06-25 14:30:00,63.0,63.01,62.79,62.82,352600.0,51.0979,51.106,50.9275,50.9519,352600.0
2014-06-25 15:00:00,62.82,62.85,62.7,62.7,431700.0,50.9519,50.9762,50.8545,50.8545,431700.0
2014-06-25 15:30:00,62.72,63.1,62.72,63.0,1089800.0,50.8708,51.179,50.8708,51.0979,1089800.0
2014-06-26 09:30:00,62.84,62.98,62.5,62.7,354500.0,50.9681,51.0816,50.6923,50.8545,354500.0
2014-06-26 10:00:00,62.7,62.79,62.5,62.55,402500.0,50.8545,50.9275,50.6923,50.7329,402500.0
2014-06-26 10:30:00,62.55,62.63,62.53,62.59,222700.0,50.7329,50.7978,50.7167,50.7653,222700.0
2014-06-26 11:00:00,62.59,62.65,62.58,62.59,225100.0,50.7653,50.814,50.7572,50.7653,225100.0
2014-06-26 11:30:00,62.58,62.59,62.44,62.48,248500.0,50.7572,50.7653,50.6437,50.6761,248500.0
2014-06-26 12:00:00,62.48,62.56,62.46,62.56,201300.0,50.6761,50.741,50.6599,50.741,201300.0
2014-06-26 12:30:00,62.55,62.68,62.53,62.6,127700.0,50.7329,50.8383,50.7167,50.7734,127700.0
2014-06-26 13:00:00,62.6,62.86,62.6,62.85,116500.0,50.7734,50.9843,50.7734,50.9762,116500.0
2014-06-26 13:30:00,62.86,62.95,62.81,62.95,169900.0,50.9843,51.0573,50.9438,51.0573,169900.0
2014-06-26 14:00:00,62.95,62.98,62.89,62.92,161400.0,51.0573,51.0816,51.0086,51.033,161400.0
2014-06-26 14:30:00,62.92,63.0,62.89,62.97,143000.0,51.033,51.0979,51.0086,51.0735,143000.0
2014-06-26 15:00:00,62.96,63.1,62.94,63.02,270700.0,51.0654,51.179,51.0492,51.1141,270700.0
2014-06-26 15:30:00,63.02,63.08,62.97,63.06,513900.0,51.1141,51.1628,51.0735,51.1465,513900.0
2014-06-27 09:30:00,62.97,63.26,62.8,63.06,144400.0,51.0735,51.3087,50.9357,51.1465,144400.0
2014-06-27 10:00:00,63.05,63.06,62.83,62.94,120300.0,51.1384,51.1465,50.96,51.0492,120300.0
2014-06-27 10:30:00,62.94,63.05,62.91,62.95,89900.0,51.0492,51.1384,51.0249,51.0573,89900.0
2014-06-27 11:00:00,62.94,62.99,62.85,62.88,87700.0,51.0492,51.0898,50.9762,51.0005,87700.0
2014-06-27 11:30:00,62.9,63.04,62.88,63.02,74800.0,51.0168,51.1303,51.0005,51.1141,74800.0
2014-06-27 12:00:00,63.02,63.08,63.02,63.05,76200.0,51.1141,51.1628,51.1141,51.1384,76200.0
2014-06-27 12:30:00,63.04,63.12,63.01,63.04,66600.0,51.1303,51.1952,51.106,51.1303,66600.0
2014-06-27 13:00:00,63.03,63.04,62.82,62.83,95700.0,51.1222,51.1303,50.9519,50.96,95700.0
2014-06-27 13:30:00,62.83,62.83,62.69,62.76,94000.0,50.96,50.96,50.8464,50.9032,94000.0
2014-06-27 14:00:00,62.75,62.81,62.71,62.79,112600.0,50.8951,50.9438,50.8627,50.9275,112600.0
2014-06-27 14:30:00,62.79,62.9,62.79,62.84,109100.0,50.9275,51.0168,50.9275,50.9681,109100.0
2014-06-27 15:00:00,62.84,63.0,62.84,62.96,140900.0,50.9681,51.0979,50.9681,51.0654,140900.0
2014-06-27 15:30:00,62.96,63.13,62.93,63.1,626300.0,51.0654,51.2033,51.0411,51.179,626300.0
2014-06-30 09:30:00,63.34,63.38,62.75,62.76,302500.0,51.3736,51.4061,50.8951,50.9032,302500.0
2014-06-30 10:00:00,62.76,63.07,62.76,62.94,165100.0,50.9032,51.1546,50.9032,51.0492,165100.0
2014-06-30 10:30:00,62.94,62.98,62.75,62.77,250300.0,51.0492,51.0816,50.8951,50.9113,250300.0
2014-06-30 11:00:00,62.76,62.88,62.62,62.83,174100.0,50.9032,51.0005,50.7897,50.96,174100.0
2014-06-30 11:30:00,62.83,62.83,62.62,62.63,126600.0,50.96,50.96,50.7897,50.7978,126600.0
2014-06-30 12:00:00,62.63,62.64,62.53,62.55,161400.0,50.7978,50.8059,50.7167,50.7329,161400.0
2014-06-30 12:30:00,62.55,62.56,62.45,62.49,201500.0,50.7329,50.741,50.6518,50.6842,201500.0
2014-06-30 13:00:00,62.5,62.5,62.39,62.41,205300.0,50.6923,50.6923,50.6031,50.6193,205300.0
2014-06-30 13:30:00,62.42,62.47,62.31,62.32,206500.0,50.6274,50.668,50.5382,50.5463,206500.0
2014-06-30 14:00:00,62.32,62.4,62.3,62.33,281300.0,50.5463,50.6112,50.5301,50.5544,281300.0
2014-06-30 14:30:00,62.34,62.38,62.16,62.18,301000.0,50.5626,50.595,50.4166,50.4328,301000.0
2014-06-30 15:00:00,62.19,62.26,62.06,62.2,316600.0,50.4409,50.4977,50.3355,50.449,316600.0
2014-06-30 15:30:00,62.2,62.27,62.1,62.18,924400.0,50.449,50.5058,50.3679,50.4328,924400.0
2014-07-01 09:30:00,62.63,62.85,62.2,62.32,400800.0,50.7978,50.9762,50.449,50.5463,400800.0
2014-07-01 10:00:00,62.31,62.42,62.11,62.19,301000.0,50.5382,50.6274,50.376,50.4409,301000.0
2014-07-01 10:30:00,62.2,62.37,62.07,62.07,229700.0,50.449,50.5869,50.3436,50.3436,229700.0
2014-07-01 11:00:00,62.08,62.31,62.0,62.28,250500.0,50.3517,50.5382,50.2868,50.5139,250500.0
2014-07-01 11:30:00,62.28,62.32,62.11,62.19,258800.0,50.5139,50.5463,50.376,50.4409,258800.0
2014-07-01 12:00:00,62.19,62.25,62.14,62.14,125100.0,50.4409,50.4896,50.4003,50.4003,125100.0
2014-07-01 12:30:00,62.15,62.32,62.14,62.28,174100.0,50.4085,50.5463,50.4003,50.5139,174100.0
2014-07-01 13:00:00,62.28,62.37,62.26,62.3,287800.0,50.5139,50.5869,50.4977,50.5301,287800.0
2014-07-01 13:30:00,62.3,62.4,62.3,62.37,194300.0,50.5301,50.6112,50.5301,50.5869,194300.0
2014-07-01 14:00:00,62.37,62.38,62.28,62.29,221000.0,50.5869,50.595,50.5139,50.522,221000.0
2014-07-01 14:30:00,62.29,62.43,62.27,62.42,203000.0,50.522,50.6356,50.5058,50.6274,203000.0
2014-07-01 15:00:00,62.41,62.53,62.41,62.46,253200.0,50.6193,50.7167,50.6193,50.6599,253200.0
2014-07-01 15:30:00,62.47,62.56,62.45,62.5,475400.0,50.668,50.741,50.6518,50.6923,475400.0
2014-07-02 09:30:00,62.45,62.76,62.12,62.64,397800.0,50.6518,50.9032,50.3841,50.8059,397800.0
2014-07-02 10:00:00,62.64,62.92,62.58,62.89,259400.0,50.8059,51.033,50.7572,51.0086,259400.0
2014-07-02 10:30:00,62.88,62.96,62.67,62.68,192400.0,51.0005,51.0654,50.8302,50.8383,192400.0
2014-07-02 11:00:00,62.68,62.81,62.63,62.72,181000.0,50.8383,50.9438,50.7978,50.8708,181000.0
2014-07-02 11:30:00,62.71,63.0,62.71,62.9,189600.0,50.8627,51.0979,50.8627,51.0168,189600.0
2014-07-02 12:00:00,62.9,63.08,62.87,63.07,170700.0,51.0168,51.1628,50.9924,51.1546,170700.0
2014-07-02 12:30:00,63.07,63.07,62.71,62.8,282600.0,51.1546,51.1546,50.8627,50.9357,282600.0
2014-07-02 13:00:00,62.8,62.8,62.63,62.64,244300.0,50.9357,50.9357,50.7978,50.8059,244300.0
2014-07-02 13:30:00,62.64,62.64,62.51,62.62,193000.0,50.8059,50.8059,50.7004,50.7897,193000.0
2014-07-02 14:00:00,62.63,62.83,62.62,62.79,144200.0,50.7978,50.96,50.7897,50.9275,144200.0
2014-07-02 14:30:00,62.79,62.82,62.64,62.7,135400.0,50.9275,50.9519,50.8059,50.8545,135400.0
2014-07-02 15:00:00,62.7,62.82,62.59,62.62,226400.0,50.8545,50.9519,50.7653,50.7897,226400.0
2014-07-02 15:30:00,62.61,62.72,62.61,62.7,477800.0,50.7815,50.8708,50.7815,50.8545,477800.0
2014-07-03 09:30:00,62.9,63.0,62.45,62.54,259200.0,51.0168,51.0979,50.6518,50.7248,259200.0
2014-07-03 10:00:00,62.54,62.69,62.44,62.54,219100.0,50.7248,50.8464,50.6437,50.7248,219100.0
2014-07-03 10:30:00,62.55,62.79,62.51,62.67,165900.0,50.7329,50.9275,50.7004,50.8302,165900.0
2014-07-03 11:00:00,62.67,62.69,62.55,62.65,143200.0,50.8302,50.8464,50.7329,50.814,143200.0
2014-07-03 11:30:00,62.65,62.7,62.62,62.65,98500.0,50.814,50.8545,50.7897,50.814,98500.0
2014-07-03 12:00:00,62.65,62.76,62.65,62.66,165000.0,50.814,50.9032,50.814,50.8221,165000.0
2014-07-03 12:30:00,62.66,63.1,62.61,63.04,635100.0,50.8221,51.179,50.7815,51.1303,635100.0
2014-07-07 09:30:00,62.83,63.17,62.76,63.17,166800.0,50.96,51.2357,50.9032,51.2357,166800.0
2014-07-07 10:00:00,63.19,63.23,63.0,63.17,82800.0,51.252,51.2844,51.0979,51.2357,82800.0
2014-07-07 10:30:00,63.16,63.16,62.75,62.76,157300.0,51.2276,51.2276,50.8951,50.9032,157300.0
2014-07-07 11:00:00,62.75,62.85,62.64,62.66,99000.0,50.8951,50.9762,50.8059,50.8221,99000.0
2014-07-07 11:30:00,62.65,62.68,62.57,62.63,77800.0,50.814,50.8383,50.7491,50.7978,77800.0
2014-07-07 12:00:00,62.62,62.7,62.6,62.66,53100.0,50.7897,50.8545,50.7734,50.8221,53100.0
2014-07-07 12:30:00,62.65,62.66,62.54,62.54,63200.0,50.814,50.8221,50.7248,50.7248,63200.0
2014-07-07 13:00:00,62.55,62.55,62.43,62.45,95500.0,50.7329,50.7329,50.6356,50.6518,95500.0
2014-07-07 13:30:00,62.44,62.5,62.42,62.42,109900.0,50.6437,50.6923,50.6274,50.6274,109900.0
2014-07-07 14:00:00,62.42,62.42,62.32,62.34,98300.0,50.6274,50.6274,50.5463,50.5626,98300.0
2014-07-07 14:30:00,62.34,62.52,62.33,62.48,101700.0,50.5626,50.7085,50.5544,50.6761,101700.0
2014-07-07 15:00:00,62.48,62.53,62.44,62.5,102000.0,50.6761,50.7167,50.6437,50.6923,102000.0
2014-07-07 15:30:00,62.51,62.61,62.48,62.6,366100.0,50.7004,50.7815,50.6761,50.7734,366100.0
2014-07-08 09:30:00,62.49,62.49,62.08,62.16,158600.0,50.6842,50.6842,50.3517,50.4166,158600.0
2014-07-08 10:00:00,62.16,62.22,61.97,62.15,130500.0,50.4166,50.4652,50.2625,50.4085,130500.0
2014-07-08 10:30:00,62.16,62.29,62.07,62.23,85300.0,50.4166,50.522,50.3436,50.4733,85300.0
2014-07-08 11:00:00,62.23,62.23,62.01,62.01,130400.0,50.4733,50.4733,50.2949,50.2949,130400.0
2014-07-08 11:30:00,62.01,62.12,61.97,62.07,134700.0,50.2949,50.3841,50.2625,50.3436,134700.0
2014-07-08 12:00:00,62.08,62.11,61.87,61.88,101400.0,50.3517,50.376,50.1813,50.1895,101400.0
2014-07-08 12:30:00,61.88,62.05,61.87,62.04,113000.0,50.1895,50.3273,50.1813,50.3192,113000.0
2014-07-08 13:00:00,62.04,62.12,61.97,62.09,101800.0,50.3192,50.3841,50.2625,50.3598,101800.0
2014-07-08 13:30:00,62.09,62.28,62.09,62.26,139800.0,50.3598,50.5139,50.3598,50.4977,139800.0
2014-07-08 14:00:00,62.26,62.54,62.23,62.51,254700.0,50.4977,50.7248,50.4733,50.7004,254700.0
2014-07-08 14:30:00,62.5,62.5,62.33,62.39,171600.0,50.6923,50.6923,50.5544,50.6031,171600.0
2014-07-08 15:00:00,62.38,62.45,62.3,62.4,215500.0,50.595,50.6518,50.5301,50.6112,215500.0
2014-07-08 15:30:00,62.4,62.49,62.37,62.48,701100.0,50.6112,50.6842,50.5869,50.6761,701100.0
2014-07-09 09:30:00,62.53,62.71,62.35,62.39,168900.0,50.7167,50.8627,50.5707,50.6031,168900.0
2014-07-09 10:00:00,62.39,62.49,62.27,62.4,86300.0,50.6031,50.6842,50.5058,50.6112,86300.0
2014-07-09 10:30:00,62.4,62.56,62.39,62.42,129300.0,50.6112,50.741,50.6031,50.6274,129300.0
2014-07-09 11:00:00,62.43,62.56,62.41,62.56,157600.0,50.6356,50.741,50.6193,50.741,157600.0
2014-07-09 11:30:00,62.56,62.58,62.43,62.52,122900.0,50.741,50.7572,50.6356,50.7085,122900.0
2014-07-09 12:00:00,62.52,62.58,62.48,62.53,76800.0,50.7085,50.7572,50.6761,50.7167,76800.0
2014-07-09 12:30:00,62.53,62.56,62.49,62.54,103700.0,50.7167,50.741,50.6842,50.7248,103700.0
2014-07-09 13:00:00,62.53,62.63,62.5,62.56,56800.0,50.7167,50.7978,50.6923,50.741,56800.0
2014-07-09 13:30:00,62.56,62.57,62.52,62.55,88000.0,50.741,50.7491,50.7085,50.7329,88000.0
2014-07-09 14:00:00,62.54,62.64,62.43,62.62,129000.0,50.7248,50.8059,50.6356,50.7897,129000.0
2014-07-09 14:30:00,62.62,62.62,62.53,62.56,106900.0,50.7897,50.7897,50.7167,50.741,106900.0
2014-07-09 15:00:00,62.57,62.62,62.53,62.55,204200.0,50.7491,50.7897,50.7167,50.7329,204200.0
2014-07-09 15:30:00,62.55,62.66,62.52,62.62,514200.0,50.7329,50.8221,50.7085,50.7897,514200.0
2014-07-10 09:30:00,62.13,62.45,62.0,62.06,181000.0,50.3922,50.6518,50.2868,50.3355,181000.0
2014-07-10 10:00:00,62.06,62.37,62.06,62.35,125000.0,50.3355,50.5869,50.3355,50.5707,125000.0
2014-07-10 10:30:00,62.37,62.65,62.27,62.64,147300.0,50.5869,50.814,50.5058,50.8059,147300.0
2014-07-10 11:00:00,62.65,62.71,62.52,62.57,251300.0,50.814,50.8627,50.7085,50.7491,251300.0
2014-07-10 11:30:00,62.57,62.59,62.45,62.55,178300.0,50.7491,50.7653,50.6518,50.7329,178300.0
2014-07-10 12:00:00,62.55,62.55,62.4,62.53,72700.0,50.7329,50.7329,50.6112,50.7167,72700.0
2014-07-10 12:30:00,62.54,62.56,62.46,62.49,80300.0,50.7248,50.741,50.6599,50.6842,80300.0
2014-07-10 13:00:00,62.49,62.65,62.47,62.63,63400.0,50.6842,50.814,50.668,50.7978,63400.0
2014-07-10 13:30:00,62.63,62.68,62.56,62.6,206900.0,50.7978,50.8383,50.741,50.7734,206900.0
2014-07-10 14:00:00,62.59,62.64,62.55,62.56,103800.0,50.7653,50.8059,50.7329,50.741,103800.0
2014-07-10 14:30:00,62.56,62.56,62.46,62.49,163000.0,50.741,50.741,50.6599,50.6842,163000.0
2014-07-10 15:00:00,62.48,62.54,62.45,62.51,212100.0,50.6761,50.7248,50.6518,50.7004,212100.0
2014-07-10 15:30:00,62.51,62.65,62.49,62.52,403300.0,50.7004,50.814,50.6842,50.7085,403300.0
2014-07-11 09:30:00,62.44,62.66,62.31,62.55,363200.0,50.6437,50.8221,50.5382,50.7329,363200.0
2014-07-11 10:00:00,62.54,62.67,62.42,62.52,151200.0,50.7248,50.8302,50.6274,50.7085,151200.0
2014-07-11 10:30:00,62.52,62.55,62.41,62.42,130300.0,50.7085,50.7329,50.6193,50.6274,130300.0
2014-07-11 11:00:00,62.41,62.42,62.27,62.34,139900.0,50.6193,50.6274,50.5058,50.5626,139900.0
2014-07-11 11:30:00,62.34,62.45,62.3,62.36,142000.0,50.5626,50.6518,50.5301,50.5788,142000.0
2014-07-11 12:00:00,62.35,62.52,62.29,62.46,77500.0,50.5707,50.7085,50.522,50.6599,77500.0
2014-07-11 12:30:00,62.45,62.55,62.41,62.54,68400.0,50.6518,50.7329,50.6193,50.7248,68400.0
2014-07-11 13:00:00,62.54,62.66,62.54,62.66,136500.0,50.7248,50.8221,50.7248,50.8221,136500.0
2014-07-11 13:30:00,62.66,62.82,62.61,62.73,80000.0,50.8221,50.9519,50.7815,50.8789,80000.0
2014-07-11 14:00:00,62.74,62.95,62.73,62.92,83100.0,50.887,51.0573,50.8789,51.033,83100.0
2014-07-11 14:30:00,62.92,62.94,62.83,62.83,99800.0,51.033,51.0492,50.96,50.96,99800.0
2014-07-11 15:00:00,62.84,62.86,62.79,62.82,135500.0,50.9681,50.9843,50.9275,50.9519,135500.0
2014-07-11 15:30:00,62.82,62.93,62.81,62.83,389800.0,50.9519,51.0411,50.9438,50.96,389800.0
2014-07-14 09:30:00,63.0,63.29,62.79,62.88,170200.0,51.0979,51.3331,50.9275,51.0005,170200.0
2014-07-14 10:00:00,62.88,63.13,62.88,63.02,117200.0,51.0005,51.2033,51.0005,51.1141,117200.0
2014-07-14 10:30:00,63.03,63.17,62.98,63.01,112000.0,51.1222,51.2357,51.0816,51.106,112000.0
2014-07-14 11:00:00,63.01,63.09,62.85,62.87,106000.0,51.106,51.1709,50.9762,50.9924,106000.0
2014-07-14 11:30:00,62.86,62.9,62.72,62.77,137000.0,50.9843,51.0168,50.8708,50.9113,137000.0
2014-07-14 12:00:00,62.78,62.83,62.75,62.78,89600.0,50.9194,50.96,50.8951,50.9194,89600.0
2014-07-14 12:30:00,62.79,62.8,62.71,62.77,97500.0,50.9275,50.9357,50.8627,50.9113,97500.0
2014-07-14 13:00:00,62.78,62.8,62.73,62.77,101000.0,50.9194,50.9357,50.8789,50.9113,101000.0
2014-07-14 13:30:00,62.77,62.81,62.76,62.8,86900.0,50.9113,50.9438,50.9032,50.9357,86900.0
2014-07-14 14:00:00,62.79,62.9,62.79,62.88,125000.0,50.9275,51.0168,50.9275,51.0005,125000.0
2014-07-14 14:30:00,62.87,62.99,62.84,62.98,101000.0,50.9924,51.0898,50.9681,51.0816,101000.0
2014-07-14 15:00:00,62.98,63.0,62.89,62.91,208800.0,51.0816,51.0979,51.0086,51.0249,208800.0
2014-07-14 15:30:00,62.9,63.03,62.9,63.02,434000.0,51.0168,51.1222,51.0168,51.1141,434000.0
2014-07-15 09:30:00,63.0,63.05,62.88,62.89,389500.0,51.0979,51.1384,51.0005,51.0086,389500.0
2014-07-15 10:00:00,62.88,63.12,62.84,63.03,276000.0,51.0005,51.1952,50.9681,51.1222,276000.0
2014-07-15 10:30:00,63.02,63.07,62.87,62.9,279800.0,51.1141,51.1546,50.9924,51.0168,279800.0
2014-07-15 11:00:00,62.9,62.95,62.76,62.85,258200.0,51.0168,51.0573,50.9032,50.9762,258200.0
2014-07-15 11:30:00,62.85,62.87,62.73,62.78,266900.0,50.9762,50.9924,50.8789,50.9194,266900.0
2014-07-15 12:00:00,62.78,62.86,62.74,62.86,197800.0,50.9194,50.9843,50.887,50.9843,197800.0
2014-07-15 12:30:00,62.86,63.02,62.86,62.93,111200.0,50.9843,51.1141,50.9843,51.0411,111200.0
2014-07-15 13:00:00,62.93,63.01,62.89,63.01,138300.0,51.0411,51.106,51.0086,51.106,138300.0
2014-07-15 13:30:00,63.01,63.09,62.99,63.04,99500.0,51.106,51.1709,51.0898,51.1303,99500.0
2014-07-15 14:00:00,63.04,63.08,63.0,63.04,118000.0,51.1303,51.1628,51.0979,51.1303,118000.0
2014-07-15 14:30:00,63.04,63.04,62.94,62.98,178000.0,51.1303,51.1303,51.0492,51.0816,178000.0
2014-07-15 15:00:00,62.98,62.99,62.88,62.93,185200.0,51.0816,51.0898,51.0005,51.0411,185200.0
2014-07-15 15:30:00,62.94,62.95,62.85,62.86,366200.0,51.0492,51.0573,50.9762,50.9843,366200.0
2014-07-16 09:30:00,63.05,63.17,62.54,62.73,189300.0,51.1384,51.2357,50.7248,50.8789,189300.0
2014-07-16 10:00:00,62.73,62.84,62.5,62.56,145700.0,50.8789,50.9681,50.6923,50.741,145700.0
2014-07-16 10:30:00,62.57,62.59,62.07,62.09,324500.0,50.7491,50.7653,50.3436,50.3598,324500.0
2014-07-16 11:00:00,62.09,62.32,62.09,62.2,193100.0,50.3598,50.5463,50.3598,50.449,193100.0
2014-07-16 11:30:00,62.2,62.39,62.18,62.35,313300.0,50.449,50.6031,50.4328,50.5707,313300.0
2014-07-16 12:00:00,62.35,62.5,62.32,62.44,162900.0,50.5707,50.6923,50.5463,50.6437,162900.0
2014-07-16 12:30:00,62.45,62.49,62.37,62.42,129500.0,50.6518,50.6842,50.5869,50.6274,129500.0
2014-07-16 13:00:00,62.43,62.52,62.41,62.52,197100.0,50.6356,50.7085,50.6193,50.7085,197100.0
2014-07-16 13:30:00,62.51,62.53,62.47,62.5,96600.0,50.7004,50.7167,50.668,50.6923,96600.0
2014-07-16 14:00:00,62.49,62.57,62.46,62.52,118900.0,50.6842,50.7491,50.6599,50.7085,118900.0
2014-07-16 14:30:00,62.51,62.65,62.51,62.64,172700.0,50.7004,50.814,50.7004,50.8059,172700.0
2014-07-16 15:00:00,62.64,62.8,62.63,62.8,264800.0,50.8059,50.9357,50.7978,50.9357,264800.0
2014-07-16 15:30:00,62.8,62.82,62.64,62.81,784600.0,50.9357,50.9519,50.8059,50.9438,784600.0
2014-07-17 09:30:00,62.36,62.61,62.17,62.61,254500.0,50.5788,50.7815,50.4247,50.7815,254500.0
2014-07-17 10:00:00,62.61,62.76,62.51,62.75,201000.0,50.7815,50.9032,50.7004,50.8951,201000.0
2014-07-17 10:30:00,62.75,62.79,62.63,62.63,100500.0,50.8951,50.9275,50.7978,50.7978,100500.0
2014-07-17 11:00:00,62.63,62.7,62.39,62.39,110200.0,50.7978,50.8545,50.6031,50.6031,110200.0
2014-07-17 11:30:00,62.39,62.59,62.34,62.5,103700.0,50.6031,50.7653,50.5626,50.6923,103700.0
2014-07-17 12:00:00,62.52,62.59,62.37,62.55,165300.0,50.7085,50.7653,50.5869,50.7329,165300.0
2014-07-17 12:30:00,62.55,62.72,62.52,62.68,59400.0,50.7329,50.8708,50.7085,50.8383,59400.0
2014-07-17 13:00:00,62.69,62.87,62.67,62.79,83500.0,50.8464,50.9924,50.8302,50.9275,83500.0
2014-07-17 13:30:00,62.8,62.81,62.69,62.69,156600.0,50.9357,50.9438,50.8464,50.8464,156600.0
2014-07-17 14:00:00,62.7,62.7,62.4,62.45,139400.0,50.8545,50.8545,50.6112,50.6518,139400.0
2014-07-17 14:30:00,62.47,62.58,62.47,62.49,220600.0,50.668,50.7572,50.668,50.6842,220600.0
2014-07-17 15:00:00,62.49,62.52,62.26,62.3,281600.0,50.6842,50.7085,50.4977,50.5301,281600.0
2014-07-17 15:30:00,62.3,62.34,62.14,62.28,990100.0,50.5301,50.5626,50.4003,50.5139,990100.0
2014-07-18 09:30:00,62.48,62.6,62.32,62.42,404700.0,50.6761,50.7734,50.5463,50.6274,404700.0
2014-07-18 10:00:00,62.43,62.69,62.43,62.59,113100.0,50.6356,50.8464,50.6356,50.7653,113100.0
2014-07-18 10:30:00,62.59,62.71,62.55,62.67,116100.0,50.7653,50.8627,50.7329,50.8302,116100.0
2014-07-18 11:00:00,62.67,62.9,62.67,62.89,94200.0,50.8302,51.0168,50.8302,51.0086,94200.0
2014-07-18 11:30:00,62.9,63.18,62.9,63.09,176100.0,51.0168,51.2439,51.0168,51.1709,176100.0
2014-07-18 12:00:00,63.09,63.31,63.02,63.3,180500.0,51.1709,51.3493,51.1141,51.3412,180500.0
2014-07-18 12:30:00,63.3,63.37,63.18,63.24,140400.0,51.3412,51.398,51.2439,51.2925,140400.0
2014-07-18 13:00:00,63.25,63.39,63.23,63.36,128000.0,51.3006,51.4142,51.2844,51.3899,128000.0
2014-07-18 13:30:00,63.36,63.36,63.25,63.3,106400.0,51.3899,51.3899,51.3006,51.3412,106400.0
2014-07-18 14:00:00,63.3,63.38,63.2,63.33,167500.0,51.3412,51.4061,51.2601,51.3655,167500.0
2014-07-18 14:30:00,63.33,63.35,63.25,63.34,136800.0,51.3655,51.3817,51.3006,51.3736,136800.0
2014-07-18 15:00:00,63.34,63.5,63.33,63.45,223500.0,51.3736,51.5034,51.3655,51.4629,223500.0
2014-07-18 15:30:00,63.44,63.5,63.36,63.47,654200.0,51.4547,51.5034,51.3899,51.4791,654200.0
2014-07-21 09:30:00,63.0,63.14,62.75,62.99,461100.0,51.0979,51.2114,50.8951,51.0898,461100.0
2014-07-21 10:00:00,62.99,63.18,62.97,63.17,161100.0,51.0898,51.2439,51.0735,51.2357,161100.0
2014-07-21 10:30:00,63.17,63.3,63.08,63.22,195300.0,51.2357,51.3412,51.1628,51.2763,195300.0
2014-07-21 11:00:00,63.21,63.45,63.15,63.44,177700.0,51.2682,51.4629,51.2195,51.4547,177700.0
2014-07-21 11:30:00,63.44,63.48,63.29,63.48,158500.0,51.4547,51.4872,51.3331,51.4872,158500.0
2014-07-21 12:00:00,63.48,63.54,63.4,63.45,165000.0,51.4872,51.5358,51.4223,51.4629,165000.0
2014-07-21 12:30:00,63.44,63.44,63.35,63.42,160400.0,51.4547,51.4547,51.3817,51.4385,160400.0
2014-07-21 13:00:00,63.42,63.49,63.38,63.45,81300.0,51.4385,51.4953,51.4061,51.4629,81300.0
2014-07-21 13:30:00,63.45,63.5,63.39,63.41,118000.0,51.4629,51.5034,51.4142,51.4304,118000.0
2014-07-21 14:00:00,63.42,63.57,63.42,63.54,125800.0,51.4385,51.5602,51.4385,51.5358,125800.0
2014-07-21 14:30:00,63.54,63.55,63.48,63.52,105200.0,51.5358,51.544,51.4872,51.5196,105200.0
2014-07-21 15:00:00,63.52,63.68,63.49,63.64,253700.0,51.5196,51.6494,51.4953,51.617,253700.0
2014-07-21 15:30:00,63.63,63.69,63.59,63.64,519400.0,51.6088,51.6575,51.5764,51.617,519400.0
2014-07-22 09:30:00,63.82,63.85,63.44,63.72,295000.0,51.7629,51.7873,51.4547,51.6818,295000.0
2014-07-22 10:00:00,63.71,64.12,63.7,64.0,233200.0,51.6737,52.0063,51.6656,51.9089,233200.0
2014-07-22 10:30:00,64.01,64.14,63.98,64.13,213100.0,51.9171,52.0225,51.8927,52.0144,213100.0
2014-07-22 11:00:00,64.13,64.15,63.96,63.97,191200.0,52.0144,52.0306,51.8765,51.8846,191200.0
2014-07-22 11:30:00,63.97,64.0,63.86,63.88,122700.0,51.8846,51.9089,51.7954,51.8116,122700.0
2014-07-22 12:00:00,63.88,64.08,63.88,64.08,116400.0,51.8116,51.9738,51.8116,51.9738,116400.0
2014-07-22 12:30:00,64.08,64.08,63.91,63.92,110300.0,51.9738,51.9738,51.8359,51.8441,110300.0
2014-07-22 13:00:00,63.92,63.92,63.78,63.79,141200.0,51.8441,51.8441,51.7305,51.7386,141200.0
2014-07-22 13:30:00,63.78,63.81,63.71,63.72,116600.0,51.7305,51.7548,51.6737,51.6818,116600.0
2014-07-22 14:00:00,63.72,63.73,63.64,63.66,107800.0,51.6818,51.69,51.617,51.6332,107800.0
2014-07-22 14:30:00,63.66,63.66,63.57,63.65,139200.0,51.6332,51.6332,51.5602,51.6251,139200.0
2014-07-22 15:00:00,63.65,63.87,63.64,63.82,157400.0,51.6251,51.8035,51.617,51.7629,157400.0
2014-07-22 15:30:00,63.83,63.84,63.71,63.73,443900.0,51.7711,51.7792,51.6737,51.69,443900.0
2014-07-23 09:30:00,63.93,64.13,63.8,64.02,388500.0,51.8522,52.0144,51.7467,51.9252,388500.0
2014-07-23 10:00:00,64.04,64.15,63.97,64.15,292200.0,51.9414,52.0306,51.8846,52.0306,292200.0
2014-07-23 10:30:00,64.15,64.34,64.14,64.16,230800.0,52.0306,52.1847,52.0225,52.0387,230800.0
2014-07-23 11:00:00,64.16,64.25,64.02,64.12,166400.0,52.0387,52.1117,51.9252,52.0063,166400.0
2014-07-23 11:30:00,64.11,64.27,64.11,64.27,139300.0,51.9982,52.1279,51.9982,52.1279,139300.0
2014-07-23 12:00:00,64.27,64.44,64.23,64.42,289200.0,52.1279,52.2658,52.0955,52.2496,289200.0
2014-07-23 12:30:00,64.42,64.43,64.19,64.21,466800.0,52.2496,52.2577,52.063,52.0793,466800.0
2014-07-23 13:00:00,64.22,64.31,64.2,64.27,107100.0,52.0874,52.1604,52.0712,52.1279,107100.0
2014-07-23 13:30:00,64.27,64.33,64.24,64.28,73800.0,52.1279,52.1766,52.1036,52.136,73800.0
2014-07-23 14:00:00,64.28,64.29,64.16,64.23,160600.0,52.136,52.1442,52.0387,52.0955,160600.0
2014-07-23 14:30:00,64.23,64.3,64.2,64.25,202300.0,52.0955,52.1523,52.0712,52.1117,202300.0
2014-07-23 15:00:00,64.25,64.27,64.14,64.18,307100.0,52.1117,52.1279,52.0225,52.0549,307100.0
2014-07-23 15:30:00,64.19,64.26,64.17,64.24,916300.0,52.063,52.1198,52.0468,52.1036,916300.0
2014-07-24 09:30:00,64.1,65.7,64.02,64.16,603800.0,51.9901,53.2878,51.9252,52.0387,603800.0
2014-07-24 10:00:00,64.16,64.4,63.8,64.0,380900.0,52.0387,52.2334,51.7467,51.9089,380900.0
2014-07-24 10:30:00,64.0,64.47,63.95,64.41,289500.0,51.9089,52.2901,51.8684,52.2415,289500.0
2014-07-24 11:00:00,64.4,64.66,64.37,64.61,269000.0,52.2334,52.4443,52.209,52.4037,269000.0
2014-07-24 11:30:00,64.63,64.86,64.59,64.76,253600.0,52.4199,52.6065,52.3875,52.5254,253600.0
2014-07-24 12:00:00,64.76,64.79,64.59,64.61,265400.0,52.5254,52.5497,52.3875,52.4037,265400.0
2014-07-24 12:30:00,64.61,64.62,64.45,64.54,243100.0,52.4037,52.4118,52.2739,52.3469,243100.0
2014-07-24 13:00:00,64.54,64.59,64.44,64.55,165200.0,52.3469,52.3875,52.2658,52.355,165200.0
2014-07-24 13:30:00,64.55,64.56,64.4,64.51,151300.0,52.355,52.3631,52.2334,52.3226,151300.0
2014-07-24 14:00:00,64.51,64.51,64.22,64.22,233700.0,52.3226,52.3226,52.0874,52.0874,233700.0
2014-07-24 14:30:00,64.22,64.32,64.14,64.2,299600.0,52.0874,52.1685,52.0225,52.0712,299600.0
2014-07-24 15:00:00,64.2,64.23,64.06,64.18,347800.0,52.0712,52.0955,51.9576,52.0549,347800.0
2014-07-24 15:30:00,64.18,64.54,64.16,64.37,1008100.0,52.0549,52.3469,52.0387,52.209,1008100.0
2014-07-25 09:30:00,64.02,64.1,63.67,63.79,312900.0,51.9252,51.9901,51.6413,51.7386,312900.0
2014-07-25 10:00:00,63.81,63.85,63.71,63.81,152600.0,51.7548,51.7873,51.6737,51.7548,152600.0
2014-07-25 10:30:00,63.81,63.88,63.74,63.83,187000.0,51.7548,51.8116,51.6981,51.7711,187000.0
2014-07-25 11:00:00,63.83,63.84,63.49,63.66,183900.0,51.7711,51.7792,51.4953,51.6332,183900.0
2014-07-25 11:30:00,63.66,63.91,63.66,63.84,106300.0,51.6332,51.8359,51.6332,51.7792,106300.0
2014-07-25 12:00:00,63.84,63.87,63.8,63.85,119400.0,51.7792,51.8035,51.7467,51.7873,119400.0
2014-07-25 12:30:00,63.85,63.94,63.84,63.9,104900.0,51.7873,51.8603,51.7792,51.8278,104900.0
2014-07-25 13:00:00,63.91,63.92,63.73,63.79,244800.0,51.8359,51.8441,51.69,51.7386,244800.0
2014-07-25 13:30:00,63.79,63.8,63.64,63.64,83700.0,51.7386,51.7467,51.617,51.617,83700.0
2014-07-25 14:00:00,63.65,63.76,63.52,63.72,211400.0,51.6251,51.7143,51.5196,51.6818,211400.0
2014-07-25 14:30:00,63.72,63.75,63.62,63.68,95900.0,51.6818,51.7062,51.6007,51.6494,95900.0
2014-07-25 15:00:00,63.68,63.71,63.63,63.64,198100.0,51.6494,51.6737,51.6088,51.617,198100.0
2014-07-25 15:30:00,63.64,63.79,63.64,63.77,483800.0,51.617,51.7386,51.617,51.7224,483800.0
2014-07-28 09:30:00,63.78,64.8,62.87,63.06,299600.0,51.7305,52.5578,50.9924,51.1465,299600.0
2014-07-28 10:00:00,63.06,63.18,62.89,63.18,221900.0,51.1465,51.2439,51.0086,51.2439,221900.0
2014-07-28 10:30:00,63.17,63.27,63.05,63.06,155300.0,51.2357,51.3169,51.1384,51.1465,155300.0
2014-07-28 11:00:00,63.05,63.36,63.01,63.36,261700.0,51.1384,51.3899,51.106,51.3899,261700.0
2014-07-28 11:30:00,63.36,63.44,63.23,63.28,210500.0,51.3899,51.4547,51.2844,51.325,210500.0
2014-07-28 12:00:00,63.27,63.33,63.25,63.3,135700.0,51.3169,51.3655,51.3006,51.3412,135700.0
2014-07-28 12:30:00,63.29,63.36,63.28,63.33,133200.0,51.3331,51.3899,51.325,51.3655,133200.0
2014-07-28 13:00:00,63.33,63.39,63.28,63.37,130800.0,51.3655,51.4142,51.325,51.398,130800.0
2014-07-28 13:30:00,63.37,63.57,63.37,63.45,290700.0,51.398,51.5602,51.398,51.4629,290700.0
2014-07-28 14:00:00,63.45,63.49,63.4,63.48,125300.0,51.4629,51.4953,51.4223,51.4872,125300.0
2014-07-28 14:30:00,63.48,63.48,63.41,63.45,134700.0,51.4872,51.4872,51.4304,51.4629,134700.0
2014-07-28 15:00:00,63.45,63.45,63.31,63.34,181200.0,51.4629,51.4629,51.3493,51.3736,181200.0
2014-07-28 15:30:00,63.34,63.39,63.27,63.37,705300.0,51.3736,51.4142,51.3169,51.398,705300.0
2014-07-29 09:30:00,63.7,63.81,63.28,63.66,289900.0,51.6656,51.7548,51.325,51.6332,289900.0
2014-07-29 10:00:00,63.67,63.77,63.53,63.6,281300.0,51.6413,51.7224,51.5277,51.5845,281300.0
2014-07-29 10:30:00,63.59,63.61,63.44,63.5,192000.0,51.5764,51.5926,51.4547,51.5034,192000.0
2014-07-29 11:00:00,63.5,63.53,63.31,63.39,195100.0,51.5034,51.5277,51.3493,51.4142,195100.0
2014-07-29 11:30:00,63.38,63.43,63.09,63.12,378200.0,51.4061,51.4466,51.1709,51.1952,378200.0
2014-07-29 12:00:00,63.12,63.13,63.06,63.07,455800.0,51.1952,51.2033,51.1465,51.1546,455800.0
2014-07-29 12:30:00,63.07,63.11,63.05,63.06,223600.0,51.1546,51.1871,51.1384,51.1465,223600.0
2014-07-29 13:00:00,63.07,63.08,62.95,62.99,239700.0,51.1546,51.1628,51.0573,51.0898,239700.0
2014-07-29 13:30:00,62.98,63.01,62.83,62.85,213500.0,51.0816,51.106,50.96,50.9762,213500.0
2014-07-29 14:00:00,62.86,62.94,62.61,62.7,268600.0,50.9843,51.0492,50.7815,50.8545,268600.0
2014-07-29 14:30:00,62.69,62.85,62.69,62.83,264100.0,50.8464,50.9762,50.8464,50.96,264100.0
2014-07-29 15:00:00,62.82,62.84,62.68,62.74,370600.0,50.9519,50.9681,50.8383,50.887,370600.0
2014-07-29 15:30:00,62.74,62.85,62.73,62.79,1068900.0,50.887,50.9762,50.8789,50.9275,1068900.0
2014-07-30 09:30:00,63.14,63.18,62.78,62.78,325000.0,51.2114,51.2439,50.9194,50.9194,325000.0
2014-07-30 10:00:00,62.79,62.88,62.62,62.75,208700.0,50.9275,51.0005,50.7897,50.8951,208700.0
2014-07-30 10:30:00,62.75,62.77,62.53,62.59,198700.0,50.8951,50.9113,50.7167,50.7653,198700.0
2014-07-30 11:00:00,62.59,62.65,62.41,62.51,320700.0,50.7653,50.814,50.6193,50.7004,320700.0
2014-07-30 11:30:00,62.51,62.59,62.27,62.33,263400.0,50.7004,50.7653,50.5058,50.5544,263400.0
2014-07-30 12:00:00,62.33,62.48,62.28,62.37,143700.0,50.5544,50.6761,50.5139,50.5869,143700.0
2014-07-30 12:30:00,62.38,62.5,62.35,62.42,128400.0,50.595,50.6923,50.5707,50.6274,128400.0
2014-07-30 13:00:00,62.43,62.52,62.41,62.5,103400.0,50.6356,50.7085,50.6193,50.6923,103400.0
2014-07-30 13:30:00,62.49,62.56,62.38,62.43,181900.0,50.6842,50.741,50.595,50.6356,181900.0
2014-07-30 14:00:00,62.43,62.9,62.34,62.77,217200.0,50.6356,51.0168,50.5626,50.9113,217200.0
2014-07-30 14:30:00,62.77,62.78,62.57,62.65,155300.0,50.9113,50.9194,50.7491,50.814,155300.0
2014-07-30 15:00:00,62.66,62.72,62.55,62.65,252800.0,50.8221,50.8708,50.7329,50.814,252800.0
2014-07-30 15:30:00,62.66,62.77,62.56,62.63,456200.0,50.8221,50.9113,50.741,50.7978,456200.0
2014-07-31 09:30:00,61.97,62.45,61.79,62.13,323400.0,50.2625,50.6518,50.1165,50.3922,323400.0
2014-07-31 10:00:00,62.12,62.29,61.96,62.03,280500.0,50.3841,50.522,50.2543,50.3111,280500.0
2014-07-31 10:30:00,62.03,62.04,61.68,61.71,154500.0,50.3111,50.3192,50.0272,50.0516,154500.0
2014-07-31 11:00:00,61.72,61.8,61.49,61.53,182700.0,50.0597,50.1246,49.8731,49.9056,182700.0
2014-07-31 11:30:00,61.53,61.62,61.36,61.36,192400.0,49.9056,49.9786,49.7677,49.7677,192400.0
2014-07-31 12:00:00,61.36,61.42,61.17,61.25,257300.0,49.7677,49.8164,49.6136,49.6785,257300.0
2014-07-31 12:30:00,61.25,61.42,61.22,61.4,193300.0,49.6785,49.8164,49.6541,49.8001,193300.0
2014-07-31 13:00:00,61.39,61.43,61.27,61.35,199600.0,49.792,49.8245,49.6947,49.7596,199600.0
2014-07-31 13:30:00,61.35,61.38,61.2,61.32,168100.0,49.7596,49.7839,49.6379,49.7353,168100.0
2014-07-31 14:00:00,61.33,61.33,61.24,61.28,285500.0,49.7434,49.7434,49.6704,49.7028,285500.0
2014-07-31 14:30:00,61.28,61.29,61.09,61.19,251200.0,49.7028,49.7109,49.5487,49.6298,251200.0
2014-07-31 15:00:00,61.19,61.21,60.94,61.07,512700.0,49.6298,49.646,49.427,49.5325,512700.0
2014-07-31 15:30:00,61.07,61.18,60.97,61.06,1280100.0,49.5325,49.6217,49.4514,49.5244,1280100.0
2014-08-01 09:30:00,61.01,61.06,60.56,60.72,468400.0,49.4838,49.5244,49.1188,49.2486,468400.0
2014-08-01 10:00:00,60.73,60.89,60.69,60.75,437700.0,49.2567,49.3865,49.2243,49.2729,437700.0
2014-08-01 10:30:00,60.75,60.77,60.58,60.58,458100.0,49.2729,49.2892,49.1351,49.1351,458100.0
2014-08-01 11:00:00,60.58,60.67,60.43,60.44,649100.0,49.1351,49.2081,49.0134,49.0215,649100.0
2014-08-01 11:30:00,60.43,60.5,60.19,60.25,435900.0,49.0134,49.0702,48.8187,48.8674,435900.0
2014-08-01 12:00:00,60.25,60.35,60.24,60.3,194200.0,48.8674,48.9485,48.8593,48.908,194200.0
2014-08-01 12:30:00,60.31,60.36,60.23,60.3,282300.0,48.9161,48.9566,48.8512,48.908,282300.0
2014-08-01 13:00:00,60.29,60.44,60.29,60.4,434900.0,48.8998,49.0215,48.8998,48.9891,434900.0
2014-08-01 13:30:00,60.4,60.58,60.39,60.5,236100.0,48.9891,49.1351,48.981,49.0702,236100.0
2014-08-01 14:00:00,60.5,60.67,60.46,60.6,232300.0,49.0702,49.2081,49.0377,49.1513,232300.0
2014-08-01 14:30:00,60.62,60.72,60.57,60.65,374100.0,49.1675,49.2486,49.1269,49.1918,374100.0
2014-08-01 15:00:00,60.64,60.89,60.59,60.83,517100.0,49.1837,49.3865,49.1432,49.3378,517100.0
2014-08-01 15:30:00,60.83,60.85,60.63,60.72,897600.0,49.3378,49.354,49.1756,49.2486,897600.0
2014-08-04 09:30:00,61.0,61.19,60.75,61.13,429500.0,49.4757,49.6298,49.2729,49.5812,429500.0
2014-08-04 10:00:00,61.13,61.22,60.99,61.09,224700.0,49.5812,49.6541,49.4676,49.5487,224700.0
2014-08-04 10:30:00,61.09,61.17,60.86,60.98,339400.0,49.5487,49.6136,49.3622,49.4595,339400.0
2014-08-04 11:00:00,60.99,61.17,60.97,61.08,260100.0,49.4676,49.6136,49.4514,49.5406,260100.0
2014-08-04 11:30:00,61.08,61.14,60.96,61.06,244500.0,49.5406,49.5893,49.4433,49.5244,244500.0
2014-08-04 12:00:00,61.05,61.21,61.01,61.19,166900.0,49.5163,49.646,49.4838,49.6298,166900.0
2014-08-04 12:30:00,61.2,61.23,61.1,61.11,103800.0,49.6379,49.6623,49.5568,49.5649,103800.0
2014-08-04 13:00:00,61.11,61.17,61.0,61.13,75100.0,49.5649,49.6136,49.4757,49.5812,75100.0
2014-08-04 13:30:00,61.13,61.34,61.09,61.3,142000.0,49.5812,49.7515,49.5487,49.719,142000.0
2014-08-04 14:00:00,61.3,61.3,61.17,61.18,140100.0,49.719,49.719,49.6136,49.6217,140100.0
2014-08-04 14:30:00,61.19,61.54,61.17,61.53,163800.0,49.6298,49.9137,49.6136,49.9056,163800.0
2014-08-04 15:00:00,61.53,61.55,61.46,61.51,283400.0,49.9056,49.9218,49.8488,49.8894,283400.0
2014-08-04 15:30:00,61.5,61.69,61.48,61.64,1024300.0,49.8813,50.0354,49.865,49.9948,1024300.0
2014-08-05 09:30:00,61.5,61.7,61.16,61.19,220100.0,49.8813,50.0435,49.6055,49.6298,220100.0
2014-08-05 10:00:00,61.18,61.47,61.15,61.27,162400.0,49.6217,49.8569,49.5974,49.6947,162400.0
2014-08-05 10:30:00,61.28,61.51,61.23,61.48,175200.0,49.7028,49.8894,49.6623,49.865,175200.0
2014-08-05 11:00:00,61.49,61.64,61.38,61.47,202900.0,49.8731,49.9948,49.7839,49.8569,202900.0
2014-08-05 11:30:00,61.47,61.6,61.42,61.52,123200.0,49.8569,49.9624,49.8164,49.8975,123200.0
2014-08-05 12:00:00,61.51,61.55,61.44,61.47,152800.0,49.8894,49.9218,49.8326,49.8569,152800.0
2014-08-05 12:30:00,61.46,61.48,61.39,61.44,158300.0,49.8488,49.865,49.792,49.8326,158300.0
2014-08-05 13:00:00,61.44,61.47,61.39,61.44,124300.0,49.8326,49.8569,49.792,49.8326,124300.0
2014-08-05 13:30:00,61.44,61.44,60.87,60.9,196000.0,49.8326,49.8326,49.3703,49.3946,196000.0
2014-08-05 14:00:00,60.9,60.98,60.74,60.98,179000.0,49.3946,49.4595,49.2648,49.4595,179000.0
2014-08-05 14:30:00,60.97,61.06,60.93,60.93,196100.0,49.4514,49.5244,49.4189,49.4189,196100.0
2014-08-05 15:00:00,60.93,60.96,60.79,60.91,221600.0,49.4189,49.4433,49.3054,49.4027,221600.0
2014-08-05 15:30:00,60.91,61.01,60.87,60.87,504700.0,49.4027,49.4838,49.3703,49.3703,504700.0
2014-08-06 09:30:00,60.91,61.17,60.71,60.74,213900.0,49.4027,49.6136,49.2405,49.2648,213900.0
2014-08-06 10:00:00,60.75,61.01,60.75,61.0,184600.0,49.2729,49.4838,49.2729,49.4757,184600.0
2014-08-06 10:30:00,61.01,61.23,60.84,61.22,132800.0,49.4838,49.6623,49.3459,49.6541,132800.0
2014-08-06 11:00:00,61.21,61.38,61.18,61.26,208700.0,49.646,49.7839,49.6217,49.6866,208700.0
2014-08-06 11:30:00,61.26,61.42,61.25,61.33,163000.0,49.6866,49.8164,49.6785,49.7434,163000.0
2014-08-06 12:00:00,61.33,61.35,61.14,61.17,111700.0,49.7434,49.7596,49.5893,49.6136,111700.0
2014-08-06 12:30:00,61.16,61.35,61.16,61.19,104400.0,49.6055,49.7596,49.6055,49.6298,104400.0
2014-08-06 13:00:00,61.19,61.27,61.07,61.09,97800.0,49.6298,49.6947,49.5325,49.5487,97800.0
2014-08-06 13:30:00,61.08,61.2,61.02,61.05,111500.0,49.5406,49.6379,49.4919,49.5163,111500.0
2014-08-06 14:00:00,61.04,61.14,61.0,61.1,103900.0,49.5082,49.5893,49.4757,49.5568,103900.0
2014-08-06 14:30:00,61.11,61.12,60.98,61.05,86500.0,49.5649,49.573,49.4595,49.5163,86500.0
2014-08-06 15:00:00,61.04,61.14,60.99,61.09,149300.0,49.5082,49.5893,49.4676,49.5487,149300.0
2014-08-06 15:30:00,61.08,61.15,60.98,61.1,528700.0,49.5406,49.5974,49.4595,49.5568,528700.0
2014-08-07 09:30:00,61.4,61.42,60.83,60.87,166600.0,49.8001,49.8164,49.3378,49.3703,166600.0
2014-08-07 10:00:00,60.88,61.05,60.85,61.03,127200.0,49.3784,49.5163,49.354,49.5,127200.0
2014-08-07 10:30:00,61.05,61.15,60.53,60.63,266700.0,49.5163,49.5974,49.0945,49.1756,266700.0
2014-08-07 11:00:00,60.64,60.77,60.52,60.62,119300.0,49.1837,49.2892,49.0864,49.1675,119300.0
2014-08-07 11:30:00,60.62,60.67,60.34,60.47,119500.0,49.1675,49.2081,48.9404,49.0458,119500.0
2014-08-07 12:00:00,60.46,60.56,60.26,60.4,91300.0,49.0377,49.1188,48.8755,48.9891,91300.0
2014-08-07 12:30:00,60.36,60.42,60.14,60.34,151900.0,48.9566,49.0053,48.7782,48.9404,151900.0
2014-08-07 13:00:00,60.36,60.51,60.33,60.46,103500.0,48.9566,49.0783,48.9323,49.0377,103500.0
2014-08-07 13:30:00,60.46,60.51,60.4,60.5,56000.0,49.0377,49.0783,48.9891,49.0702,56000.0
2014-08-07 14:00:00,60.49,60.53,60.42,60.52,92900.0,49.0621,49.0945,49.0053,49.0864,92900.0
2014-08-07 14:30:00,60.51,60.56,60.35,60.37,86100.0,49.0783,49.1188,48.9485,48.9647,86100.0
2014-08-07 15:00:00,60.39,60.46,60.22,60.28,136900.0,48.981,49.0377,48.8431,48.8917,136900.0
2014-08-07 15:30:00,60.27,60.43,60.23,60.35,338000.0,48.8836,49.0134,48.8512,48.9485,338000.0
2014-08-08 09:30:00,60.48,60.75,60.34,60.44,243800.0,49.054,49.2729,48.9404,49.0215,243800.0
2014-08-08 10:00:00,60.41,60.64,60.39,60.5,161300.0,48.9972,49.1837,48.981,49.0702,161300.0
2014-08-08 10:30:00,60.5,60.68,60.4,60.57,127700.0,49.0702,49.2162,48.9891,49.1269,127700.0
2014-08-08 11:00:00,60.57,60.85,60.54,60.85,104200.0,49.1269,49.354,49.1026,49.354,104200.0
2014-08-08 11:30:00,60.84,60.89,60.72,60.77,73400.0,49.3459,49.3865,49.2486,49.2892,73400.0
2014-08-08 12:00:00,60.76,60.76,60.57,60.63,46100.0,49.2811,49.2811,49.1269,49.1756,46100.0
2014-08-08 12:30:00,60.62,60.7,60.59,60.67,51800.0,49.1675,49.2324,49.1432,49.2081,51800.0
2014-08-08 13:00:00,60.68,61.04,60.66,60.99,180700.0,49.2162,49.5082,49.1999,49.4676,180700.0
2014-08-08 13:30:00,60.99,61.0,60.88,60.93,117000.0,49.4676,49.4757,49.3784,49.4189,117000.0
2014-08-08 14:00:00,60.92,60.95,60.78,60.91,115500.0,49.4108,49.4352,49.2973,49.4027,115500.0
2014-08-08 14:30:00,60.91,60.97,60.83,60.83,88100.0,49.4027,49.4514,49.3378,49.3378,88100.0
2014-08-08 15:00:00,60.84,60.96,60.8,60.94,117900.0,49.3459,49.4433,49.3135,49.427,117900.0
2014-08-08 15:30:00,60.94,61.01,60.88,60.96,534000.0,49.427,49.4838,49.3784,49.4433,534000.0
2014-08-11 09:30:00,61.35,61.87,61.1,61.34,284400.0,49.7596,50.1813,49.5568,49.7515,284400.0
2014-08-11 10:00:00,61.35,61.51,61.26,61.48,305100.0,49.7596,49.8894,49.6866,49.865,305100.0
2014-08-11 10:30:00,61.48,61.64,61.41,61.51,127600.0,49.865,49.9948,49.8083,49.8894,127600.0
2014-08-11 11:00:00,61.49,61.68,61.47,61.65,151600.0,49.8731,50.0272,49.8569,50.0029,151600.0
2014-08-11 11:30:00,61.65,61.78,61.64,61.66,193100.0,50.0029,50.1084,49.9948,50.011,193100.0
2014-08-11 12:00:00,61.65,61.65,61.39,61.4,77100.0,50.0029,50.0029,49.792,49.8001,77100.0
2014-08-11 12:30:00,61.4,61.44,61.33,61.33,87100.0,49.8001,49.8326,49.7434,49.7434,87100.0
2014-08-11 13:00:00,61.33,61.4,61.2,61.2,81500.0,49.7434,49.8001,49.6379,49.6379,81500.0
2014-08-11 13:30:00,61.22,61.39,61.21,61.28,60100.0,49.6541,49.792,49.646,49.7028,60100.0
2014-08-11 14:00:00,61.27,61.3,61.22,61.29,86100.0,49.6947,49.719,49.6541,49.7109,86100.0
2014-08-11 14:30:00,61.29,61.39,61.24,61.37,128900.0,49.7109,49.792,49.6704,49.7758,128900.0
2014-08-11 15:00:00,61.37,61.41,61.17,61.17,195600.0,49.7758,49.8083,49.6136,49.6136,195600.0
2014-08-11 15:30:00,61.17,61.2,61.06,61.08,491800.0,49.6136,49.6379,49.5244,49.5406,491800.0
2014-08-12 09:30:00,61.07,61.38,61.0,61.2,162800.0,49.5325,49.7839,49.4757,49.6379,162800.0
2014-08-12 10:00:00,61.22,61.45,61.19,61.41,180600.0,49.6541,49.8407,49.6298,49.8083,180600.0
2014-08-12 10:30:00,61.4,61.46,61.29,61.32,207900.0,49.8001,49.8488,49.7109,49.7353,207900.0
2014-08-12 11:00:00,61.32,61.32,61.11,61.29,186500.0,49.7353,49.7353,49.5649,49.7109,186500.0
2014-08-12 11:30:00,61.29,61.37,61.21,61.29,162900.0,49.7109,49.7758,49.646,49.7109,162900.0
2014-08-12 12:00:00,61.29,61.35,61.2,61.25,72900.0,49.7109,49.7596,49.6379,49.6785,72900.0
2014-08-12 12:30:00,61.25,61.37,61.24,61.32,125200.0,49.6785,49.7758,49.6704,49.7353,125200.0
2014-08-12 13:00:00,61.31,61.34,61.28,61.32,98100.0,49.7271,49.7515,49.7028,49.7353,98100.0
2014-08-12 13:30:00,61.31,61.32,61.21,61.27,109200.0,49.7271,49.7353,49.646,49.6947,109200.0
2014-08-12 14:00:00,61.28,61.33,61.24,61.27,134500.0,49.7028,49.7434,49.6704,49.6947,134500.0
2014-08-12 14:30:00,61.27,61.36,61.16,61.35,329000.0,49.6947,49.7677,49.6055,49.7596,329000.0
2014-08-12 15:00:00,61.35,61.43,61.28,61.37,306000.0,49.7596,49.8245,49.7028,49.7758,306000.0
2014-08-12 15:30:00,61.37,61.42,61.27,61.39,423500.0,49.7758,49.8164,49.6947,49.792,423500.0
2014-08-13 09:30:00,61.24,61.49,60.92,60.94,209100.0,50.0721,50.2765,49.8104,49.8268,209100.0
2014-08-13 10:00:00,60.94,61.05,60.75,60.77,252500.0,49.8268,49.9167,49.6714,49.6878,252500.0
2014-08-13 10:30:00,60.77,60.84,60.67,60.76,498100.0,49.6878,49.745,49.606,49.6796,498100.0
2014-08-13 11:00:00,60.77,60.92,60.77,60.89,221400.0,49.6878,49.8104,49.6878,49.7859,221400.0
2014-08-13 11:30:00,60.9,60.91,60.77,60.8,140600.0,49.7941,49.8022,49.6878,49.7123,140600.0
2014-08-13 12:00:00,60.8,60.81,60.68,60.81,106200.0,49.7123,49.7205,49.6142,49.7205,106200.0
2014-08-13 12:30:00,60.8,60.82,60.74,60.78,78300.0,49.7123,49.7287,49.6632,49.6959,78300.0
2014-08-13 13:00:00,60.79,60.83,60.76,60.8,104900.0,49.7041,49.7368,49.6796,49.7123,104900.0
2014-08-13 13:30:00,60.79,60.83,60.77,60.79,104000.0,49.7041,49.7368,49.6878,49.7041,104000.0
2014-08-13 14:00:00,60.79,60.82,60.68,60.69,143600.0,49.7041,49.7287,49.6142,49.6224,143600.0
2014-08-13 14:30:00,60.69,60.69,60.52,60.63,252400.0,49.6224,49.6224,49.4834,49.5733,252400.0
2014-08-13 15:00:00,60.62,60.67,60.56,60.66,223800.0,49.5651,49.606,49.5161,49.5978,223800.0
2014-08-13 15:30:00,60.66,60.66,60.46,60.59,911300.0,49.5978,49.5978,49.4343,49.5406,911300.0
2014-08-14 09:30:00,60.78,61.02,60.78,60.89,121100.0,49.6959,49.8922,49.6959,49.7859,121100.0
2014-08-14 10:00:00,60.89,60.94,60.84,60.94,103300.0,49.7859,49.8268,49.745,49.8268,103300.0
2014-08-14 10:30:00,60.95,60.98,60.88,60.88,139700.0,49.8349,49.8595,49.7777,49.7777,139700.0
2014-08-14 11:00:00,60.87,60.99,60.85,60.88,173400.0,49.7695,49.8677,49.7532,49.7777,173400.0
2014-08-14 11:30:00,60.87,61.0,60.86,61.0,68700.0,49.7695,49.8758,49.7614,49.8758,68700.0
2014-08-14 12:00:00,61.0,61.05,60.97,61.01,81400.0,49.8758,49.9167,49.8513,49.884,81400.0
2014-08-14 12:30:00,61.0,61.1,61.0,61.05,56400.0,49.8758,49.9576,49.8758,49.9167,56400.0
2014-08-14 13:00:00,61.06,61.16,61.01,61.06,74000.0,49.9249,50.0067,49.884,49.9249,74000.0
2014-08-14 13:30:00,61.06,61.06,60.99,61.03,65200.0,49.9249,49.9249,49.8677,49.9004,65200.0
2014-08-14 14:00:00,61.03,61.07,61.0,61.07,83800.0,49.9004,49.9331,49.8758,49.9331,83800.0
2014-08-14 14:30:00,61.08,61.17,61.07,61.14,71600.0,49.9412,50.0148,49.9331,49.9903,71600.0
2014-08-14 15:00:00,61.15,61.2,61.15,61.15,117000.0,49.9985,50.0394,49.9985,49.9985,117000.0
2014-08-14 15:30:00,61.15,61.22,61.11,61.21,231400.0,49.9985,50.0557,49.9658,50.0475,231400.0
2014-08-15 09:30:00,61.33,61.46,61.23,61.4,412900.0,50.1456,50.2519,50.0639,50.2029,412900.0
2014-08-15 10:00:00,61.4,61.4,61.15,61.24,138700.0,50.2029,50.2029,49.9985,50.0721,138700.0
2014-08-15 10:30:00,61.23,61.44,60.61,60.83,174800.0,50.0639,50.2356,49.557,49.7368,174800.0
2014-08-15 11:00:00,60.85,60.96,60.65,60.71,136500.0,49.7532,49.8431,49.5897,49.6387,136500.0
2014-08-15 11:30:00,60.72,60.87,60.5,60.61,108000.0,49.6469,49.7695,49.467,49.557,108000.0
2014-08-15 12:00:00,60.62,60.78,60.55,60.77,98700.0,49.5651,49.6959,49.5079,49.6878,98700.0
2014-08-15 12:30:00,60.77,60.87,60.7,60.7,49600.0,49.6878,49.7695,49.6305,49.6305,49600.0
2014-08-15 13:00:00,60.7,60.77,60.63,60.71,63300.0,49.6305,49.6878,49.5733,49.6387,63300.0
2014-08-15 13:30:00,60.71,60.72,60.61,60.64,79700.0,49.6387,49.6469,49.557,49.5815,79700.0
2014-08-15 14:00:00,60.64,60.93,60.64,60.93,85100.0,49.5815,49.8186,49.5815,49.8186,85100.0
2014-08-15 14:30:00,60.92,60.96,60.82,60.85,117700.0,49.8104,49.8431,49.7287,49.7532,117700.0
2014-08-15 15:00:00,60.85,60.97,60.85,60.87,152900.0,49.7532,49.8513,49.7532,49.7695,152900.0
2014-08-15 15:30:00,60.88,60.95,60.78,60.81,701400.0,49.7777,49.8349,49.6959,49.7205,701400.0
2014-08-18 09:30:00,61.18,61.45,61.07,61.19,175700.0,50.023,50.2438,49.9331,50.0312,175700.0
2014-08-18 10:00:00,61.18,61.31,61.18,61.23,106700.0,50.023,50.1293,50.023,50.0639,106700.0
2014-08-18 10:30:00,61.24,61.35,61.23,61.26,108500.0,50.0721,50.162,50.0639,50.0884,108500.0
2014-08-18 11:00:00,61.27,61.28,61.12,61.18,95400.0,50.0966,50.1048,49.9739,50.023,95400.0
2014-08-18 11:30:00,61.18,61.25,61.15,61.18,101100.0,50.023,50.0802,49.9985,50.023,101100.0
2014-08-18 12:00:00,61.18,61.32,61.16,61.28,63600.0,50.023,50.1375,50.0067,50.1048,63600.0
2014-08-18 12:30:00,61.27,61.31,61.23,61.24,45000.0,50.0966,50.1293,50.0639,50.0721,45000.0
2014-08-18 13:00:00,61.23,61.3,61.2,61.28,60600.0,50.0639,50.1211,50.0394,50.1048,60600.0
2014-08-18 13:30:00,61.27,61.32,61.25,61.25,113000.0,50.0966,50.1375,50.0802,50.0802,113000.0
2014-08-18 14:00:00,61.26,61.27,61.19,61.25,164400.0,50.0884,50.0966,50.0312,50.0802,164400.0
2014-08-18 14:30:00,61.24,61.31,61.23,61.27,162400.0,50.0721,50.1293,50.0639,50.0966,162400.0
2014-08-18 15:00:00,61.28,61.28,61.23,61.24,173800.0,50.1048,50.1048,50.0639,50.0721,173800.0
2014-08-18 15:30:00,61.24,61.39,61.23,61.36,304200.0,50.0721,50.1947,50.0639,50.1702,304200.0
2014-08-19 09:30:00,61.89,61.98,61.32,61.48,210700.0,50.6035,50.6771,50.1375,50.2683,210700.0
2014-08-19 10:00:00,61.48,61.57,61.41,61.42,179200.0,50.2683,50.3419,50.2111,50.2192,179200.0
2014-08-19 10:30:00,61.42,61.8,61.41,61.8,167100.0,50.2192,50.5299,50.2111,50.5299,167100.0
2014-08-19 11:00:00,61.79,61.87,61.76,61.77,172500.0,50.5218,50.5872,50.4972,50.5054,172500.0
2014-08-19 11:30:00,61.76,61.76,61.59,61.63,76100.0,50.4972,50.4972,50.3582,50.3909,76100.0
2014-08-19 12:00:00,61.62,61.69,61.58,61.69,71600.0,50.3828,50.44,50.3501,50.44,71600.0
2014-08-19 12:30:00,61.68,61.69,61.63,61.68,59000.0,50.4318,50.44,50.3909,50.4318,59000.0
2014-08-19 13:00:00,61.68,61.85,61.66,61.84,99900.0,50.4318,50.5708,50.4155,50.5626,99900.0
2014-08-19 13:30:00,61.85,62.04,61.83,62.02,169500.0,50.5708,50.7262,50.5545,50.7098,169500.0
2014-08-19 14:00:00,62.02,62.22,61.94,62.22,151900.0,50.7098,50.8733,50.6444,50.8733,151900.0
2014-08-19 14:30:00,62.22,62.32,62.13,62.17,466100.0,50.8733,50.9551,50.7998,50.8325,466100.0
2014-08-19 15:00:00,62.17,62.36,62.15,62.26,347100.0,50.8325,50.9878,50.8161,50.9061,347100.0
2014-08-19 15:30:00,62.26,62.28,62.06,62.16,671000.0,50.9061,50.9224,50.7425,50.8243,671000.0
2014-08-20 09:30:00,61.94,62.17,61.67,62.04,165100.0,50.6444,50.8325,50.4236,50.7262,165100.0
2014-08-20 10:00:00,62.06,62.24,62.0,62.21,69700.0,50.7425,50.8897,50.6935,50.8652,69700.0
2014-08-20 10:30:00,62.2,62.2,62.03,62.13,132700.0,50.857,50.857,50.718,50.7998,132700.0
2014-08-20 11:00:00,62.12,62.13,62.01,62.01,98800.0,50.7916,50.7998,50.7016,50.7016,98800.0
2014-08-20 11:30:00,62.01,62.01,61.81,61.95,130700.0,50.7016,50.7016,50.5381,50.6526,130700.0
2014-08-20 12:00:00,61.95,62.05,61.93,62.0,65400.0,50.6526,50.7343,50.6362,50.6935,65400.0
2014-08-20 12:30:00,62.0,62.1,61.99,62.1,50700.0,50.6935,50.7752,50.6853,50.7752,50700.0
2014-08-20 13:00:00,62.1,62.24,62.09,62.2,101300.0,50.7752,50.8897,50.7671,50.857,101300.0
2014-08-20 13:30:00,62.2,62.21,62.04,62.04,60400.0,50.857,50.8652,50.7262,50.7262,60400.0
2014-08-20 14:00:00,62.04,62.04,61.8,61.97,215800.0,50.7262,50.7262,50.5299,50.6689,215800.0
2014-08-20 14:30:00,61.97,62.04,61.91,62.03,85200.0,50.6689,50.7262,50.6199,50.718,85200.0
2014-08-20 15:00:00,62.04,62.1,62.01,62.03,143200.0,50.7262,50.7752,50.7016,50.718,143200.0
2014-08-20 15:30:00,62.04,62.08,61.98,62.0,261600.0,50.7262,50.7589,50.6771,50.6935,261600.0
2014-08-21 09:30:00,62.37,62.38,62.18,62.38,207100.0,50.996,51.0042,50.8406,51.0042,207100.0
2014-08-21 10:00:00,62.39,62.39,62.11,62.26,180900.0,51.0123,51.0123,50.7834,50.9061,180900.0
2014-08-21 10:30:00,62.25,62.44,62.25,62.33,325900.0,50.8979,51.0532,50.8979,50.9633,325900.0
2014-08-21 11:00:00,62.32,62.4,62.16,62.16,187900.0,50.9551,51.0205,50.8243,50.8243,187900.0
2014-08-21 11:30:00,62.16,62.21,61.96,62.02,104000.0,50.8243,50.8652,50.6608,50.7098,104000.0
2014-08-21 12:00:00,62.03,62.1,62.0,62.1,54500.0,50.718,50.7752,50.6935,50.7752,54500.0
2014-08-21 12:30:00,62.1,62.19,62.08,62.17,56500.0,50.7752,50.8488,50.7589,50.8325,56500.0
2014-08-21 13:00:00,62.17,62.21,62.15,62.15,57700.0,50.8325,50.8652,50.8161,50.8161,57700.0
2014-08-21 13:30:00,62.16,62.17,62.08,62.1,73900.0,50.8243,50.8325,50.7589,50.7752,73900.0
2014-08-21 14:00:00,62.09,62.1,62.01,62.03,61800.0,50.7671,50.7752,50.7016,50.718,61800.0
2014-08-21 14:30:00,62.04,62.09,62.01,62.05,94300.0,50.7262,50.7671,50.7016,50.7343,94300.0
2014-08-21 15:00:00,62.05,62.1,62.03,62.06,115900.0,50.7343,50.7752,50.718,50.7425,115900.0
2014-08-21 15:30:00,62.06,62.11,61.91,62.03,707500.0,50.7425,50.7834,50.6199,50.718,707500.0
2014-08-22 09:30:00,62.01,62.15,61.9,62.15,153200.0,50.7016,50.8161,50.6117,50.8161,153200.0
2014-08-22 10:00:00,62.15,62.64,62.15,62.6,277000.0,50.8161,51.2168,50.8161,51.184,277000.0
2014-08-22 10:30:00,62.61,62.81,62.33,62.39,263900.0,51.1922,51.3558,50.9633,51.0123,263900.0
2014-08-22 11:00:00,62.38,62.66,62.27,62.44,234400.0,51.0042,51.2331,50.9142,51.0532,234400.0
2014-08-22 11:30:00,62.42,62.64,62.34,62.4,220100.0,51.0369,51.2168,50.9715,51.0205,220100.0
2014-08-22 12:00:00,62.39,62.62,62.36,62.49,203300.0,51.0123,51.2004,50.9878,51.0941,203300.0
2014-08-22 12:30:00,62.5,62.51,62.4,62.42,50800.0,51.1023,51.1105,51.0205,51.0369,50800.0
2014-08-22 13:00:00,62.42,62.59,62.32,62.52,153100.0,51.0369,51.1759,50.9551,51.1186,153100.0
2014-08-22 13:30:00,62.52,62.58,62.37,62.47,125200.0,51.1186,51.1677,50.996,51.0778,125200.0
2014-08-22 14:00:00,62.46,62.47,62.26,62.31,215900.0,51.0696,51.0778,50.9061,50.9469,215900.0
2014-08-22 14:30:00,62.3,62.33,62.21,62.29,69500.0,50.9388,50.9633,50.8652,50.9306,69500.0
2014-08-22 15:00:00,62.3,62.44,62.27,62.41,125000.0,50.9388,51.0532,50.9142,51.0287,125000.0
2014-08-22 15:30:00,62.4,62.4,62.24,62.32,318300.0,51.0205,51.0205,50.8897,50.9551,318300.0
2014-08-25 09:30:00,62.43,63.0,62.19,63.0,154400.0,51.045,51.5111,50.8488,51.5111,154400.0
2014-08-25 10:00:00,63.0,63.13,62.6,62.66,160200.0,51.5111,51.6174,51.184,51.2331,160200.0
2014-08-25 10:30:00,62.65,62.82,62.57,62.76,161000.0,51.2249,51.3639,51.1595,51.3149,161000.0
2014-08-25 11:00:00,62.75,62.75,62.56,62.61,70500.0,51.3067,51.3067,51.1513,51.1922,70500.0
2014-08-25 11:30:00,62.6,62.74,62.6,62.71,97000.0,51.184,51.2985,51.184,51.274,97000.0
2014-08-25 12:00:00,62.71,62.76,62.62,62.74,114200.0,51.274,51.3149,51.2004,51.2985,114200.0
2014-08-25 12:30:00,62.74,62.75,62.62,62.7,115000.0,51.2985,51.3067,51.2004,51.2658,115000.0
2014-08-25 13:00:00,62.69,62.77,62.65,62.7,99800.0,51.2576,51.323,51.2249,51.2658,99800.0
2014-08-25 13:30:00,62.7,62.7,62.55,62.6,57800.0,51.2658,51.2658,51.1432,51.184,57800.0
2014-08-25 14:00:00,62.6,62.63,62.56,62.6,99900.0,51.184,51.2086,51.1513,51.184,99900.0
2014-08-25 14:30:00,62.6,62.62,62.57,62.6,88800.0,51.184,51.2004,51.1595,51.184,88800.0
2014-08-25 15:00:00,62.61,62.7,62.59,62.64,125500.0,51.1922,51.2658,51.1759,51.2168,125500.0
2014-08-25 15:30:00,62.65,62.74,62.6,62.74,360300.0,51.2249,51.2985,51.184,51.2985,360300.0
2014-08-26 09:30:00,62.71,62.97,62.62,62.72,154100.0,51.274,51.4866,51.2004,51.2822,154100.0
2014-08-26 10:00:00,62.73,62.84,62.62,62.73,147600.0,51.2903,51.3803,51.2004,51.2903,147600.0
2014-08-26 10:30:00,62.73,62.81,62.71,62.76,88800.0,51.2903,51.3558,51.274,51.3149,88800.0
2014-08-26 11:00:00,62.78,62.89,62.75,62.86,107000.0,51.3312,51.4212,51.3067,51.3966,107000.0
2014-08-26 11:30:00,62.86,63.0,62.81,62.9,118800.0,51.3966,51.5111,51.3558,51.4293,118800.0
2014-08-26 12:00:00,62.9,63.02,62.89,62.94,132600.0,51.4293,51.5275,51.4212,51.462,132600.0
2014-08-26 12:30:00,62.94,63.0,62.8,62.82,104700.0,51.462,51.5111,51.3476,51.3639,104700.0
2014-08-26 13:00:00,62.81,62.87,62.74,62.86,46200.0,51.3558,51.4048,51.2985,51.3966,46200.0
2014-08-26 13:30:00,62.86,62.89,62.74,62.75,39800.0,51.3966,51.4212,51.2985,51.3067,39800.0
2014-08-26 14:00:00,62.76,62.8,62.74,62.75,74500.0,51.3149,51.3476,51.2985,51.3067,74500.0
2014-08-26 14:30:00,62.75,62.77,62.74,62.76,64500.0,51.3067,51.323,51.2985,51.3149,64500.0
2014-08-26 15:00:00,62.76,62.78,62.74,62.77,71600.0,51.3149,51.3312,51.2985,51.323,71600.0
2014-08-26 15:30:00,62.76,62.85,62.75,62.83,311400.0,51.3149,51.3885,51.3067,51.3721,311400.0
2014-08-27 09:30:00,63.19,63.29,62.83,62.87,291600.0,51.6665,51.7482,51.3721,51.4048,291600.0
2014-08-27 10:00:00,62.85,63.01,62.8,62.94,316100.0,51.3885,51.5193,51.3476,51.462,316100.0
2014-08-27 10:30:00,62.95,63.04,62.93,62.97,148400.0,51.4702,51.5438,51.4539,51.4866,148400.0
2014-08-27 11:00:00,62.98,63.05,62.96,62.99,97300.0,51.4947,51.552,51.4784,51.5029,97300.0
2014-08-27 11:30:00,62.99,63.03,62.93,63.0,116800.0,51.5029,51.5356,51.4539,51.5111,116800.0
2014-08-27 12:00:00,63.01,63.01,62.96,62.99,139600.0,51.5193,51.5193,51.4784,51.5029,139600.0
2014-08-27 12:30:00,62.98,63.1,62.93,63.05,186700.0,51.4947,51.5929,51.4539,51.552,186700.0
2014-08-27 13:00:00,63.05,63.06,62.96,62.97,83400.0,51.552,51.5602,51.4784,51.4866,83400.0
2014-08-27 13:30:00,62.97,63.0,62.93,62.95,135600.0,51.4866,51.5111,51.4539,51.4702,135600.0
2014-08-27 14:00:00,62.95,62.98,62.9,62.95,210800.0,51.4702,51.4947,51.4293,51.4702,210800.0
2014-08-27 14:30:00,62.95,62.98,62.84,62.87,241200.0,51.4702,51.4947,51.3803,51.4048,241200.0
2014-08-27 15:00:00,62.88,63.0,62.84,63.0,282700.0,51.413,51.5111,51.3803,51.5111,282700.0
2014-08-27 15:30:00,62.99,63.07,62.97,62.99,380300.0,51.5029,51.5683,51.4866,51.5029,380300.0
2014-08-28 09:30:00,62.81,63.19,62.54,63.11,258100.0,51.3558,51.6665,51.135,51.601,258100.0
2014-08-28 10:00:00,63.12,63.27,63.0,63.11,143800.0,51.6092,51.7319,51.5111,51.601,143800.0
2014-08-28 10:30:00,63.12,63.17,62.83,62.87,191400.0,51.6092,51.6501,51.3721,51.4048,191400.0
2014-08-28 11:00:00,62.87,62.92,62.67,62.91,131000.0,51.4048,51.4457,51.2413,51.4375,131000.0
2014-08-28 11:30:00,62.91,63.1,62.88,63.09,110900.0,51.4375,51.5929,51.413,51.5847,110900.0
2014-08-28 12:00:00,63.09,63.11,63.03,63.08,85400.0,51.5847,51.601,51.5356,51.5765,85400.0
2014-08-28 12:30:00,63.08,63.1,63.05,63.08,51600.0,51.5765,51.5929,51.552,51.5765,51600.0
2014-08-28 13:00:00,63.06,63.08,63.05,63.05,51200.0,51.5602,51.5765,51.552,51.552,51200.0
2014-08-28 13:30:00,63.05,63.13,63.05,63.13,48400.0,51.552,51.6174,51.552,51.6174,48400.0
2014-08-28 14:00:00,63.12,63.12,63.02,63.05,94000.0,51.6092,51.6092,51.5275,51.552,94000.0
2014-08-28 14:30:00,63.05,63.08,63.02,63.05,85300.0,51.552,51.5765,51.5275,51.552,85300.0
2014-08-28 15:00:00,63.05,63.18,63.04,63.14,226900.0,51.552,51.6583,51.5438,51.6256,226900.0
2014-08-28 15:30:00,63.15,63.17,63.09,63.13,224900.0,51.6337,51.6501,51.5847,51.6174,224900.0
2014-08-29 09:30:00,63.37,63.41,63.1,63.23,131300.0,51.8136,51.8463,51.5929,51.6992,131300.0
2014-08-29 10:00:00,63.24,63.24,63.06,63.07,219100.0,51.7073,51.7073,51.5602,51.5683,219100.0
2014-08-29 10:30:00,63.07,63.18,62.97,63.18,100700.0,51.5683,51.6583,51.4866,51.6583,100700.0
2014-08-29 11:00:00,63.19,63.22,63.09,63.13,118600.0,51.6665,51.691,51.5847,51.6174,118600.0
2014-08-29 11:30:00,63.13,63.21,63.12,63.19,66400.0,51.6174,51.6828,51.6092,51.6665,66400.0
2014-08-29 12:00:00,63.2,63.28,63.17,63.23,83700.0,51.6746,51.74,51.6501,51.6992,83700.0
2014-08-29 12:30:00,63.22,63.22,63.14,63.17,38100.0,51.691,51.691,51.6256,51.6501,38100.0
2014-08-29 13:00:00,63.16,63.17,63.09,63.14,76800.0,51.6419,51.6501,51.5847,51.6256,76800.0
2014-08-29 13:30:00,63.14,63.33,63.13,63.26,96800.0,51.6256,51.7809,51.6174,51.7237,96800.0
2014-08-29 14:00:00,63.26,63.35,63.22,63.35,66600.0,51.7237,51.7973,51.691,51.7973,66600.0
2014-08-29 14:30:00,63.34,63.36,63.21,63.24,72300.0,51.7891,51.8055,51.6828,51.7073,72300.0
2014-08-29 15:00:00,63.25,63.3,63.21,63.25,112200.0,51.7155,51.7564,51.6828,51.7155,112200.0
2014-08-29 15:30:00,63.26,63.59,63.24,63.56,755200.0,51.7237,51.9935,51.7073,51.969,755200.0
2014-09-02 09:30:00,63.6,63.87,63.49,63.64,291600.0,52.0017,52.2224,51.9117,52.0344,291600.0
2014-09-02 10:00:00,63.6,63.63,63.48,63.59,248800.0,52.0017,52.0262,51.9036,51.9935,248800.0
2014-09-02 10:30:00,63.59,63.85,63.57,63.84,170200.0,51.9935,52.2061,51.9772,52.1979,170200.0
2014-09-02 11:00:00,63.83,63.86,63.61,63.67,216100.0,52.1897,52.2143,52.0099,52.0589,216100.0
2014-09-02 11:30:00,63.67,63.71,63.59,63.66,167600.0,52.0589,52.0916,51.9935,52.0507,167600.0
2014-09-02 12:00:00,63.65,63.67,63.62,63.64,224300.0,52.0426,52.0589,52.018,52.0344,224300.0
2014-09-02 12:30:00,63.64,63.64,63.52,63.54,208800.0,52.0344,52.0344,51.9363,51.9526,208800.0
2014-09-02 13:00:00,63.54,63.67,63.53,63.61,124900.0,51.9526,52.0589,51.9444,52.0099,124900.0
2014-09-02 13:30:00,63.6,63.66,63.58,63.6,123400.0,52.0017,52.0507,51.9853,52.0017,123400.0
2014-09-02 14:00:00,63.6,63.7,63.59,63.68,219800.0,52.0017,52.0834,51.9935,52.0671,219800.0
2014-09-02 14:30:00,63.68,63.73,63.66,63.69,210400.0,52.0671,52.108,52.0507,52.0753,210400.0
2014-09-02 15:00:00,63.7,63.72,63.58,63.62,227100.0,52.0834,52.0998,51.9853,52.018,227100.0
2014-09-02 15:30:00,63.63,63.7,63.55,63.66,424400.0,52.0262,52.0834,51.9608,52.0507,424400.0
2014-09-03 09:30:00,63.91,64.14,63.75,64.08,274300.0,52.2552,52.4432,52.1243,52.3941,274300.0
2014-09-03 10:00:00,64.1,64.13,63.97,64.01,275300.0,52.4105,52.435,52.3042,52.3369,275300.0
2014-09-03 10:30:00,64.01,64.03,63.93,63.94,276800.0,52.3369,52.3533,52.2715,52.2797,276800.0
2014-09-03 11:00:00,63.93,64.02,63.93,64.02,289200.0,52.2715,52.3451,52.2715,52.3451,289200.0
2014-09-03 11:30:00,64.02,64.02,63.83,63.83,681400.0,52.3451,52.3451,52.1897,52.1897,681400.0
2014-09-03 12:00:00,63.83,63.9,63.8,63.87,299100.0,52.1897,52.247,52.1652,52.2224,299100.0
2014-09-03 12:30:00,63.87,64.0,63.86,63.97,184000.0,52.2224,52.3287,52.2143,52.3042,184000.0
2014-09-03 13:00:00,63.97,64.0,63.93,63.98,134400.0,52.3042,52.3287,52.2715,52.3124,134400.0
2014-09-03 13:30:00,63.97,64.02,63.96,64.0,138800.0,52.3042,52.3451,52.296,52.3287,138800.0
2014-09-03 14:00:00,64.0,64.02,63.97,64.0,129200.0,52.3287,52.3451,52.3042,52.3287,129200.0
2014-09-03 14:30:00,64.0,64.03,63.97,64.01,172400.0,52.3287,52.3533,52.3042,52.3369,172400.0
2014-09-03 15:00:00,64.01,64.03,63.98,64.01,226600.0,52.3369,52.3533,52.3124,52.3369,226600.0
2014-09-03 15:30:00,64.0,64.16,63.97,64.15,609900.0,52.3287,52.4596,52.3042,52.4514,609900.0
2014-09-04 09:30:00,64.12,64.26,64.0,64.22,224700.0,52.4269,52.5413,52.3287,52.5086,224700.0
2014-09-04 10:00:00,64.23,64.37,64.11,64.25,318800.0,52.5168,52.6313,52.4187,52.5331,318800.0
2014-09-04 10:30:00,64.25,64.28,64.13,64.23,174400.0,52.5331,52.5577,52.435,52.5168,174400.0
2014-09-04 11:00:00,64.24,64.28,64.2,64.27,207400.0,52.525,52.5577,52.4923,52.5495,207400.0
2014-09-04 11:30:00,64.26,64.33,64.22,64.28,259500.0,52.5413,52.5986,52.5086,52.5577,259500.0
2014-09-04 12:00:00,64.28,64.32,64.25,64.29,270400.0,52.5577,52.5904,52.5331,52.5659,270400.0
2014-09-04 12:30:00,64.29,64.31,64.25,64.28,202000.0,52.5659,52.5822,52.5331,52.5577,202000.0
2014-09-04 13:00:00,64.28,64.31,64.27,64.28,263300.0,52.5577,52.5822,52.5495,52.5577,263300.0
2014-09-04 13:30:00,64.29,64.31,64.28,64.28,202600.0,52.5659,52.5822,52.5577,52.5577,202600.0
2014-09-04 14:00:00,64.28,64.3,64.25,64.27,374100.0,52.5577,52.574,52.5331,52.5495,374100.0
2014-09-04 14:30:00,64.26,64.26,64.08,64.18,396700.0,52.5413,52.5413,52.3941,52.4759,396700.0
2014-09-04 15:00:00,64.18,64.2,64.0,64.13,756900.0,52.4759,52.4923,52.3287,52.435,756900.0
2014-09-04 15:30:00,64.14,64.23,64.06,64.22,983900.0,52.4432,52.5168,52.3778,52.5086,983900.0
2014-09-05 09:30:00,64.11,64.25,63.97,64.14,551900.0,52.4187,52.5331,52.3042,52.4432,551900.0
2014-09-05 10:00:00,64.14,64.18,64.05,64.09,505800.0,52.4432,52.4759,52.3696,52.4023,505800.0
2014-09-05 10:30:00,64.08,64.17,64.08,64.15,544700.0,52.3941,52.4677,52.3941,52.4514,544700.0
2014-09-05 11:00:00,64.16,64.17,64.08,64.14,270800.0,52.4596,52.4677,52.3941,52.4432,270800.0
2014-09-05 11:30:00,64.14,64.17,64.1,64.11,148300.0,52.4432,52.4677,52.4105,52.4187,148300.0
2014-09-05 12:00:00,64.11,64.24,64.09,64.24,396000.0,52.4187,52.525,52.4023,52.525,396000.0
2014-09-05 12:30:00,64.25,64.47,64.24,64.42,125900.0,52.5331,52.713,52.525,52.6721,125900.0
2014-09-05 13:00:00,64.42,64.65,64.41,64.5,139100.0,52.6721,52.8602,52.664,52.7376,139100.0
2014-09-05 13:30:00,64.49,64.52,64.33,64.5,345500.0,52.7294,52.7539,52.5986,52.7376,345500.0
2014-09-05 14:00:00,64.51,64.7,64.5,64.58,160200.0,52.7457,52.9011,52.7376,52.803,160200.0
2014-09-05 14:30:00,64.58,64.6,64.43,64.48,169800.0,52.803,52.8193,52.6803,52.7212,169800.0
2014-09-05 15:00:00,64.47,64.58,64.44,64.46,144900.0,52.713,52.803,52.6885,52.7049,144900.0
2014-09-05 15:30:00,64.47,64.82,64.45,64.78,752500.0,52.713,52.9992,52.6967,52.9665,752500.0
2014-09-08 09:30:00,64.62,65.15,64.59,64.96,365200.0,52.8357,53.269,52.8111,53.1137,365200.0
2014-09-08 10:00:00,64.97,65.02,64.85,65.0,230100.0,53.1218,53.1627,53.0237,53.1464,230100.0
2014-09-08 10:30:00,65.01,65.01,64.83,64.9,272300.0,53.1546,53.1546,53.0074,53.0646,272300.0
2014-09-08 11:00:00,64.91,65.14,64.86,65.08,125400.0,53.0728,53.2608,53.0319,53.2118,125400.0
2014-09-08 11:30:00,65.09,65.25,65.04,65.09,179600.0,53.22,53.3508,53.1791,53.22,179600.0
2014-09-08 12:00:00,65.09,65.13,65.06,65.09,155100.0,53.22,53.2527,53.1954,53.22,155100.0
2014-09-08 12:30:00,65.09,65.15,65.08,65.08,154700.0,53.22,53.269,53.2118,53.2118,154700.0
2014-09-08 13:00:00,65.09,65.1,64.88,64.98,290200.0,53.22,53.2281,53.0483,53.13,290200.0
2014-09-08 13:30:00,64.98,65.01,64.95,64.99,330800.0,53.13,53.1546,53.1055,53.1382,330800.0
2014-09-08 14:00:00,64.99,65.06,64.92,64.95,242200.0,53.1382,53.1954,53.081,53.1055,242200.0
2014-09-08 14:30:00,64.96,64.98,64.71,64.76,184300.0,53.1137,53.13,52.9093,52.9501,184300.0
2014-09-08 15:00:00,64.77,64.94,64.77,64.9,379500.0,52.9583,53.0973,52.9583,53.0646,379500.0
2014-09-08 15:30:00,64.9,65.01,64.84,65.0,787100.0,53.0646,53.1546,53.0156,53.1464,787100.0
2014-09-09 09:30:00,64.76,64.83,64.1,64.18,398300.0,52.9501,53.0074,52.4105,52.4759,398300.0
2014-09-09 10:00:00,64.18,64.37,64.16,64.36,289800.0,52.4759,52.6313,52.4596,52.6231,289800.0
2014-09-09 10:30:00,64.36,64.48,64.28,64.43,154800.0,52.6231,52.7212,52.5577,52.6803,154800.0
2014-09-09 11:00:00,64.43,64.58,64.42,64.53,112800.0,52.6803,52.803,52.6721,52.7621,112800.0
2014-09-09 11:30:00,64.53,64.66,64.53,64.6,110000.0,52.7621,52.8684,52.7621,52.8193,110000.0
2014-09-09 12:00:00,64.61,64.66,64.51,64.57,108700.0,52.8275,52.8684,52.7457,52.7948,108700.0
2014-09-09 12:30:00,64.59,64.61,64.56,64.57,240500.0,52.8111,52.8275,52.7866,52.7948,240500.0
2014-09-09 13:00:00,64.58,64.6,64.46,64.53,194100.0,52.803,52.8193,52.7049,52.7621,194100.0
2014-09-09 13:30:00,64.54,64.64,64.54,64.59,136100.0,52.7703,52.852,52.7703,52.8111,136100.0
2014-09-09 14:00:00,64.59,64.6,64.41,64.42,158100.0,52.8111,52.8193,52.664,52.6721,158100.0
2014-09-09 14:30:00,64.43,64.44,64.35,64.39,263900.0,52.6803,52.6885,52.6149,52.6476,263900.0
2014-09-09 15:00:00,64.4,64.44,64.28,64.31,470500.0,52.6558,52.6885,52.5577,52.5822,470500.0
2014-09-09 15:30:00,64.32,64.45,64.28,64.44,1002800.0,52.5904,52.6967,52.5577,52.6885,1002800.0
2014-09-10 09:30:00,64.84,64.96,64.33,64.69,457100.0,53.0156,53.1137,52.5986,52.8929,457100.0
2014-09-10 10:00:00,64.7,64.71,64.58,64.7,318200.0,52.9011,52.9093,52.803,52.9011,318200.0
2014-09-10 10:30:00,64.71,64.88,64.58,64.77,334800.0,52.9093,53.0483,52.803,52.9583,334800.0
2014-09-10 11:00:00,64.76,64.83,64.76,64.79,191300.0,52.9501,53.0074,52.9501,52.9747,191300.0
2014-09-10 11:30:00,64.79,64.88,64.76,64.81,186000.0,52.9747,53.0483,52.9501,52.991,186000.0
2014-09-10 12:00:00,64.81,64.81,64.72,64.79,202400.0,52.991,52.991,52.9174,52.9747,202400.0
2014-09-10 12:30:00,64.8,64.83,64.77,64.79,151700.0,52.9828,53.0074,52.9583,52.9747,151700.0
2014-09-10 13:00:00,64.79,64.91,64.78,64.81,106600.0,52.9747,53.0728,52.9665,52.991,106600.0
2014-09-10 13:30:00,64.82,64.83,64.77,64.78,151500.0,52.9992,53.0074,52.9583,52.9665,151500.0
2014-09-10 14:00:00,64.78,64.85,64.77,64.8,143800.0,52.9665,53.0237,52.9583,52.9828,143800.0
2014-09-10 14:30:00,64.79,64.81,64.75,64.78,248600.0,52.9747,52.991,52.942,52.9665,248600.0
2014-09-10 15:00:00,64.77,64.83,64.76,64.77,179400.0,52.9583,53.0074,52.9501,52.9583,179400.0
2014-09-10 15:30:00,64.77,64.83,64.76,64.78,589000.0,52.9583,53.0074,52.9501,52.9665,589000.0
2014-09-11 09:30:00,64.65,65.02,64.56,64.9,475200.0,52.8602,53.1627,52.7866,53.0646,475200.0
2014-09-11 10:00:00,64.9,65.0,64.75,64.75,391200.0,53.0646,53.1464,52.942,52.942,391200.0
2014-09-11 10:30:00,64.76,64.84,64.76,64.79,231200.0,52.9501,53.0156,52.9501,52.9747,231200.0
2014-09-11 11:00:00,64.79,64.87,64.78,64.8,162100.0,52.9747,53.0401,52.9665,52.9828,162100.0
2014-09-11 11:30:00,64.81,64.87,64.79,64.84,80200.0,52.991,53.0401,52.9747,53.0156,80200.0
2014-09-11 12:00:00,64.85,64.93,64.82,64.93,120600.0,53.0237,53.0891,52.9992,53.0891,120600.0
2014-09-11 12:30:00,64.93,64.94,64.84,64.88,106200.0,53.0891,53.0973,53.0156,53.0483,106200.0
2014-09-11 13:00:00,64.88,65.1,64.82,65.09,367300.0,53.0483,53.2281,52.9992,53.22,367300.0
2014-09-11 13:30:00,65.09,65.1,64.91,64.92,156400.0,53.22,53.2281,53.0728,53.081,156400.0
2014-09-11 14:00:00,64.92,65.06,64.92,65.05,131300.0,53.081,53.1954,53.081,53.1873,131300.0
2014-09-11 14:30:00,65.06,65.1,65.03,65.05,104500.0,53.1954,53.2281,53.1709,53.1873,104500.0
2014-09-11 15:00:00,65.05,65.1,65.01,65.08,196500.0,53.1873,53.2281,53.1546,53.2118,196500.0
2014-09-11 15:30:00,65.08,65.2,65.0,65.17,499800.0,53.2118,53.3099,53.1464,53.2854,499800.0
2014-09-12 09:30:00,65.25,65.54,65.01,65.3,727200.0,53.3508,53.5879,53.1546,53.3917,727200.0
2014-09-12 10:00:00,65.31,65.35,65.0,65.21,399800.0,53.3998,53.4325,53.1464,53.3181,399800.0
2014-09-12 10:30:00,65.21,65.29,65.15,65.22,356000.0,53.3181,53.3835,53.269,53.3263,356000.0
2014-09-12 11:00:00,65.23,65.34,65.19,65.31,748600.0,53.3344,53.4244,53.3017,53.3998,748600.0
2014-09-12 11:30:00,65.31,65.32,65.23,65.24,215800.0,53.3998,53.408,53.3344,53.3426,215800.0
2014-09-12 12:00:00,65.24,65.29,65.2,65.25,193700.0,53.3426,53.3835,53.3099,53.3508,193700.0
2014-09-12 12:30:00,65.25,65.27,65.18,65.2,186200.0,53.3508,53.3671,53.2935,53.3099,186200.0
2014-09-12 13:00:00,65.2,65.23,65.12,65.13,187000.0,53.3099,53.3344,53.2445,53.2527,187000.0
2014-09-12 13:30:00,65.13,65.22,65.1,65.2,276500.0,53.2527,53.3263,53.2281,53.3099,276500.0
2014-09-12 14:00:00,65.2,65.25,65.19,65.21,148600.0,53.3099,53.3508,53.3017,53.3181,148600.0
2014-09-12 14:30:00,65.2,65.25,65.12,65.16,329200.0,53.3099,53.3508,53.2445,53.2772,329200.0
2014-09-12 15:00:00,65.16,65.32,65.12,65.3,338200.0,53.2772,53.408,53.2445,53.3917,338200.0
2014-09-12 15:30:00,65.3,65.33,65.23,65.27,528700.0,53.3917,53.4162,53.3344,53.3671,528700.0
2014-09-15 09:30:00,65.14,65.24,64.79,64.99,548600.0,53.2608,53.3426,52.9747,53.1382,548600.0
2014-09-15 10:00:00,64.98,65.04,64.91,65.01,227700.0,53.13,53.1791,53.0728,53.1546,227700.0
2014-09-15 10:30:00,65.01,65.07,64.94,65.02,136100.0,53.1546,53.2036,53.0973,53.1627,136100.0
2014-09-15 11:00:00,65.02,65.04,64.97,64.99,92600.0,53.1627,53.1791,53.1218,53.1382,92600.0
2014-09-15 11:30:00,65.0,65.03,64.98,64.98,74300.0,53.1464,53.1709,53.13,53.13,74300.0
2014-09-15 12:00:00,64.99,65.06,64.98,65.04,92700.0,53.1382,53.1954,53.13,53.1791,92700.0
2014-09-15 12:30:00,65.04,65.13,65.0,65.11,114900.0,53.1791,53.2527,53.1464,53.2363,114900.0
2014-09-15 13:00:00,65.11,65.11,65.05,65.05,119400.0,53.2363,53.2363,53.1873,53.1873,119400.0
2014-09-15 13:30:00,65.05,65.09,65.01,65.02,84900.0,53.1873,53.22,53.1546,53.1627,84900.0
2014-09-15 14:00:00,65.02,65.12,64.98,65.12,129300.0,53.1627,53.2445,53.13,53.2445,129300.0
2014-09-15 14:30:00,65.12,65.22,65.09,65.1,90600.0,53.2445,53.3263,53.22,53.2281,90600.0
2014-09-15 15:00:00,65.11,65.15,65.05,65.11,107900.0,53.2363,53.269,53.1873,53.2363,107900.0
2014-09-15 15:30:00,65.11,65.2,65.05,65.19,424700.0,53.2363,53.3099,53.1873,53.3017,424700.0
2014-09-16 09:30:00,65.25,65.37,64.9,65.29,226000.0,53.3508,53.4489,53.0646,53.3835,226000.0
2014-09-16 10:00:00,65.29,65.34,65.25,65.28,174800.0,53.3835,53.4244,53.3508,53.3753,174800.0
2014-09-16 10:30:00,65.27,65.29,65.15,65.16,148300.0,53.3671,53.3835,53.269,53.2772,148300.0
2014-09-16 11:00:00,65.15,65.34,65.07,65.32,163100.0,53.269,53.4244,53.2036,53.408,163100.0
2014-09-16 11:30:00,65.32,65.58,65.31,65.57,128100.0,53.408,53.6206,53.3998,53.6124,128100.0
2014-09-16 12:00:00,65.58,65.77,65.56,65.77,160700.0,53.6206,53.776,53.6043,53.776,160700.0
2014-09-16 12:30:00,65.77,65.83,65.65,65.65,129400.0,53.776,53.825,53.6778,53.6778,129400.0
2014-09-16 13:00:00,65.66,65.86,65.65,65.86,114800.0,53.686,53.8495,53.6778,53.8495,114800.0
2014-09-16 13:30:00,65.86,65.91,65.85,65.86,114700.0,53.8495,53.8904,53.8414,53.8495,114700.0
2014-09-16 14:00:00,65.86,65.88,65.78,65.79,129900.0,53.8495,53.8659,53.7841,53.7923,129900.0
2014-09-16 14:30:00,65.8,65.85,65.78,65.84,131400.0,53.8005,53.8414,53.7841,53.8332,131400.0
2014-09-16 15:00:00,65.84,65.89,65.81,65.81,216400.0,53.8332,53.8741,53.8087,53.8087,216400.0
2014-09-16 15:30:00,65.82,65.85,65.71,65.84,557200.0,53.8168,53.8414,53.7269,53.8332,557200.0
2014-09-17 09:30:00,65.77,66.17,65.77,66.13,402100.0,53.776,54.103,53.776,54.0703,402100.0
2014-09-17 10:00:00,66.18,66.18,65.98,66.06,126500.0,54.1112,54.1112,53.9477,54.0131,126500.0
2014-09-17 10:30:00,66.07,66.13,66.01,66.04,122300.0,54.0212,54.0703,53.9722,53.9967,122300.0
2014-09-17 11:00:00,66.04,66.09,65.92,65.94,246800.0,53.9967,54.0376,53.8986,53.915,246800.0
2014-09-17 11:30:00,65.94,65.94,65.81,65.89,156800.0,53.915,53.915,53.8087,53.8741,156800.0
2014-09-17 12:00:00,65.89,65.92,65.7,65.71,163100.0,53.8741,53.8986,53.7187,53.7269,163100.0
2014-09-17 12:30:00,65.72,65.83,65.7,65.81,128400.0,53.7351,53.825,53.7187,53.8087,128400.0
2014-09-17 13:00:00,65.81,65.82,65.74,65.8,124000.0,53.8087,53.8168,53.7514,53.8005,124000.0
2014-09-17 13:30:00,65.8,65.98,65.75,65.97,135000.0,53.8005,53.9477,53.7596,53.9395,135000.0
2014-09-17 14:00:00,65.97,66.09,65.66,66.04,236100.0,53.9395,54.0376,53.686,53.9967,236100.0
2014-09-17 14:30:00,66.06,66.09,65.91,65.96,245400.0,54.0131,54.0376,53.8904,53.9313,245400.0
2014-09-17 15:00:00,65.96,66.1,65.94,66.05,241700.0,53.9313,54.0458,53.915,54.0049,241700.0
2014-09-17 15:30:00,66.04,66.04,65.83,65.91,735500.0,53.9967,53.9967,53.825,53.8904,735500.0
2014-09-18 09:30:00,66.08,66.36,66.04,66.36,324900.0,54.0294,54.2584,53.9967,54.2584,324900.0
2014-09-18 10:00:00,66.34,66.56,66.31,66.38,375100.0,54.242,54.4219,54.2175,54.2747,375100.0
2014-09-18 10:30:00,66.39,66.6,66.39,66.53,327600.0,54.2829,54.4546,54.2829,54.3974,327600.0
2014-09-18 11:00:00,66.53,66.66,66.51,66.62,258900.0,54.3974,54.5037,54.381,54.4709,258900.0
2014-09-18 11:30:00,66.62,66.63,66.55,66.56,106700.0,54.4709,54.4791,54.4137,54.4219,106700.0
2014-09-18 12:00:00,66.55,66.56,66.5,66.53,122400.0,54.4137,54.4219,54.3728,54.3974,122400.0
2014-09-18 12:30:00,66.53,66.55,66.52,66.54,144200.0,54.3974,54.4137,54.3892,54.4055,144200.0
2014-09-18 13:00:00,66.55,66.55,66.51,66.53,79100.0,54.4137,54.4137,54.381,54.3974,79100.0
2014-09-18 13:30:00,66.53,66.6,66.52,66.55,78200.0,54.3974,54.4546,54.3892,54.4137,78200.0
2014-09-18 14:00:00,66.56,66.59,66.53,66.56,97500.0,54.4219,54.4464,54.3974,54.4219,97500.0
2014-09-18 14:30:00,66.56,66.59,66.5,66.51,132000.0,54.4219,54.4464,54.3728,54.381,132000.0
2014-09-18 15:00:00,66.52,66.54,66.51,66.53,208800.0,54.3892,54.4055,54.381,54.3974,208800.0
2014-09-18 15:30:00,66.53,66.65,66.5,66.61,939600.0,54.3974,54.4955,54.3728,54.4628,939600.0
2014-09-19 09:30:00,66.99,67.14,66.95,66.97,1072200.0,54.7735,54.8961,54.7408,54.7571,1072200.0
2014-09-19 10:00:00,66.98,67.02,66.89,66.99,194800.0,54.7653,54.798,54.6917,54.7735,194800.0
2014-09-19 10:30:00,67.0,67.02,66.96,66.99,238100.0,54.7816,54.798,54.7489,54.7735,238100.0
2014-09-19 11:00:00,67.0,67.02,66.85,66.85,159800.0,54.7816,54.798,54.659,54.659,159800.0
2014-09-19 11:30:00,66.85,66.85,66.73,66.77,136200.0,54.659,54.659,54.5609,54.5936,136200.0
2014-09-19 12:00:00,66.78,66.78,66.48,66.48,200700.0,54.6018,54.6018,54.3565,54.3565,200700.0
2014-09-19 12:30:00,66.48,66.63,66.4,66.51,156100.0,54.3565,54.4791,54.2911,54.381,156100.0
2014-09-19 13:00:00,66.51,66.51,66.41,66.46,125700.0,54.381,54.381,54.2992,54.3401,125700.0
2014-09-19 13:30:00,66.47,66.6,66.41,66.52,129800.0,54.3483,54.4546,54.2992,54.3892,129800.0
2014-09-19 14:00:00,66.52,66.6,66.51,66.54,154500.0,54.3892,54.4546,54.381,54.4055,154500.0
2014-09-19 14:30:00,66.54,66.62,66.52,66.62,107100.0,54.4055,54.4709,54.3892,54.4709,107100.0
2014-09-19 15:00:00,66.62,66.63,66.5,66.53,201900.0,54.4709,54.4791,54.3728,54.3974,201900.0
2014-09-19 15:30:00,66.53,66.64,66.48,66.52,757500.0,54.3974,54.4873,54.3565,54.3892,757500.0
2014-09-22 09:30:00,66.32,66.32,66.08,66.11,261000.0,54.2257,54.2257,54.0294,54.054,261000.0
2014-09-22 10:00:00,66.11,66.37,66.09,66.23,260200.0,54.054,54.2665,54.0376,54.1521,260200.0
2014-09-22 10:30:00,66.22,66.23,66.06,66.09,147400.0,54.1439,54.1521,54.0131,54.0376,147400.0
2014-09-22 11:00:00,66.09,66.13,65.99,66.01,174100.0,54.0376,54.0703,53.9558,53.9722,174100.0
2014-09-22 11:30:00,66.01,66.08,65.96,66.08,182900.0,53.9722,54.0294,53.9313,54.0294,182900.0
2014-09-22 12:00:00,66.08,66.16,66.03,66.05,152400.0,54.0294,54.0948,53.9885,54.0049,152400.0
2014-09-22 12:30:00,66.05,66.06,65.95,65.95,78400.0,54.0049,54.0131,53.9231,53.9231,78400.0
2014-09-22 13:00:00,65.95,65.97,65.79,65.96,170500.0,53.9231,53.9395,53.7923,53.9313,170500.0
2014-09-22 13:30:00,65.95,66.01,65.89,65.98,112600.0,53.9231,53.9722,53.8741,53.9477,112600.0
2014-09-22 14:00:00,65.98,65.99,65.75,65.78,241700.0,53.9477,53.9558,53.7596,53.7841,241700.0
2014-09-22 14:30:00,65.78,65.91,65.77,65.91,201300.0,53.7841,53.8904,53.776,53.8904,201300.0
2014-09-22 15:00:00,65.92,65.95,65.81,65.87,248000.0,53.8986,53.9231,53.8087,53.8577,248000.0
2014-09-22 15:30:00,65.87,66.13,65.85,66.08,696300.0,53.8577,54.0703,53.8414,54.0294,696300.0
2014-09-23 09:30:00,65.65,66.07,65.5,66.06,220300.0,53.6778,54.0212,53.5552,54.0131,220300.0
2014-09-23 10:00:00,66.05,66.06,65.97,65.97,115200.0,54.0049,54.0131,53.9395,53.9395,115200.0
2014-09-23 10:30:00,65.96,66.12,65.95,66.06,74400.0,53.9313,54.0621,53.9231,54.0131,74400.0
2014-09-23 11:00:00,66.06,66.1,65.86,65.88,85400.0,54.0131,54.0458,53.8495,53.8659,85400.0
2014-09-23 11:30:00,65.88,66.1,65.88,66.06,82400.0,53.8659,54.0458,53.8659,54.0131,82400.0
2014-09-23 12:00:00,66.06,66.08,66.0,66.03,84300.0,54.0131,54.0294,53.964,53.9885,84300.0
2014-09-23 12:30:00,66.02,66.04,65.88,65.94,67100.0,53.9804,53.9967,53.8659,53.915,67100.0
2014-09-23 13:00:00,65.93,65.93,65.78,65.87,67200.0,53.9068,53.9068,53.7841,53.8577,67200.0
2014-09-23 13:30:00,65.88,65.95,65.75,65.78,78900.0,53.8659,53.9231,53.7596,53.7841,78900.0
2014-09-23 14:00:00,65.78,65.95,65.75,65.83,134300.0,53.7841,53.9231,53.7596,53.825,134300.0
2014-09-23 14:30:00,65.83,65.85,65.75,65.85,98200.0,53.825,53.8414,53.7596,53.8414,98200.0
2014-09-23 15:00:00,65.84,65.9,65.78,65.87,123400.0,53.8332,53.8822,53.7841,53.8577,123400.0
2014-09-23 15:30:00,65.87,65.96,65.83,65.95,678900.0,53.8577,53.9313,53.825,53.9231,678900.0
2014-09-24 09:30:00,66.32,66.5,66.08,66.19,142700.0,54.2257,54.3728,54.0294,54.1194,142700.0
2014-09-24 10:00:00,66.2,66.25,66.1,66.17,101200.0,54.1275,54.1684,54.0458,54.103,101200.0
2014-09-24 10:30:00,66.17,66.35,66.14,66.3,78700.0,54.103,54.2502,54.0785,54.2093,78700.0
2014-09-24 11:00:00,66.31,66.51,66.3,66.48,120000.0,54.2175,54.381,54.2093,54.3565,120000.0
2014-09-24 11:30:00,66.47,66.54,66.46,66.5,100600.0,54.3483,54.4055,54.3401,54.3728,100600.0
2014-09-24 12:00:00,66.5,66.52,66.45,66.51,102100.0,54.3728,54.3892,54.3319,54.381,102100.0
2014-09-24 12:30:00,66.51,66.52,66.44,66.52,47100.0,54.381,54.3892,54.3238,54.3892,47100.0
2014-09-24 13:00:00,66.52,66.55,66.39,66.42,88400.0,54.3892,54.4137,54.2829,54.3074,88400.0
2014-09-24 13:30:00,66.42,66.45,66.42,66.42,138100.0,54.3074,54.3319,54.3074,54.3074,138100.0
2014-09-24 14:00:00,66.41,66.41,66.31,66.41,94000.0,54.2992,54.2992,54.2175,54.2992,94000.0
2014-09-24 14:30:00,66.41,66.42,66.26,66.27,192400.0,54.2992,54.3074,54.1766,54.1848,192400.0
2014-09-24 15:00:00,66.28,66.29,66.18,66.19,381400.0,54.1929,54.2011,54.1112,54.1194,381400.0
2014-09-24 15:30:00,66.19,66.24,66.1,66.2,787700.0,54.1194,54.1602,54.0458,54.1275,787700.0
2014-09-25 09:30:00,65.97,66.14,65.82,65.88,188700.0,53.9395,54.0785,53.8168,53.8659,188700.0
2014-09-25 10:00:00,65.87,66.04,65.81,65.86,306800.0,53.8577,53.9967,53.8087,53.8495,306800.0
2014-09-25 10:30:00,65.85,65.88,65.59,65.81,218800.0,53.8414,53.8659,53.6288,53.8087,218800.0
2014-09-25 11:00:00,65.79,65.84,65.62,65.78,132800.0,53.7923,53.8332,53.6533,53.7841,132800.0
2014-09-25 11:30:00,65.78,65.78,65.61,65.62,159000.0,53.7841,53.7841,53.6451,53.6533,159000.0
2014-09-25 12:00:00,65.6,65.69,65.54,65.6,145200.0,53.637,53.7105,53.5879,53.637,145200.0
2014-09-25 12:30:00,65.61,65.62,65.51,65.59,107900.0,53.6451,53.6533,53.5634,53.6288,107900.0
2014-09-25 13:00:00,65.59,65.65,65.54,65.6,135100.0,53.6288,53.6778,53.5879,53.637,135100.0
2014-09-25 13:30:00,65.61,65.67,65.52,65.55,116700.0,53.6451,53.6942,53.5715,53.5961,116700.0
2014-09-25 14:00:00,65.55,65.6,65.5,65.54,73400.0,53.5961,53.637,53.5552,53.5879,73400.0
2014-09-25 14:30:00,65.55,65.62,65.53,65.58,88200.0,53.5961,53.6533,53.5797,53.6206,88200.0
2014-09-25 15:00:00,65.57,65.62,65.52,65.59,165200.0,53.6124,53.6533,53.5715,53.6288,165200.0
2014-09-25 15:30:00,65.59,65.81,65.56,65.59,622100.0,53.6288,53.8087,53.6043,53.6288,622100.0
2014-09-26 09:30:00,65.8,65.8,65.28,65.31,321100.0,53.8005,53.8005,53.3753,53.3998,321100.0
2014-09-26 10:00:00,65.31,65.44,65.29,65.31,175300.0,53.3998,53.5061,53.3835,53.3998,175300.0
2014-09-26 10:30:00,65.31,65.36,65.16,65.19,184300.0,53.3998,53.4407,53.2772,53.3017,184300.0
2014-09-26 11:00:00,65.19,65.23,65.04,65.12,131100.0,53.3017,53.3344,53.1791,53.2445,131100.0
2014-09-26 11:30:00,65.13,65.14,65.0,65.02,135100.0,53.2527,53.2608,53.1464,53.1627,135100.0
2014-09-26 12:00:00,65.02,65.06,64.99,65.06,124900.0,53.1627,53.1954,53.1382,53.1954,124900.0
2014-09-26 12:30:00,65.07,65.1,65.02,65.07,70600.0,53.2036,53.2281,53.1627,53.2036,70600.0
2014-09-26 13:00:00,65.06,65.19,65.06,65.15,77600.0,53.1954,53.3017,53.1954,53.269,77600.0
2014-09-26 13:30:00,65.14,65.19,65.11,65.19,103700.0,53.2608,53.3017,53.2363,53.3017,103700.0
2014-09-26 14:00:00,65.19,65.51,65.18,65.42,151400.0,53.3017,53.5634,53.2935,53.4898,151400.0
2014-09-26 14:30:00,65.43,65.53,65.4,65.42,276200.0,53.498,53.5797,53.4734,53.4898,276200.0
2014-09-26 15:00:00,65.42,65.6,65.41,65.5,175700.0,53.4898,53.637,53.4816,53.5552,175700.0
2014-09-26 15:30:00,65.5,65.54,65.4,65.46,445200.0,53.5552,53.5879,53.4734,53.5225,445200.0
2014-09-29 09:30:00,65.06,65.07,64.83,64.96,409300.0,53.1954,53.2036,53.0074,53.1137,409300.0
2014-09-29 10:00:00,64.95,65.36,64.95,65.26,222700.0,53.1055,53.4407,53.1055,53.359,222700.0
2014-09-29 10:30:00,65.26,65.38,65.26,65.3,110800.0,53.359,53.4571,53.359,53.3917,110800.0
2014-09-29 11:00:00,65.3,65.33,65.21,65.22,171900.0,53.3917,53.4162,53.3181,53.3263,171900.0
2014-09-29 11:30:00,65.22,65.23,65.14,65.2,121100.0,53.3263,53.3344,53.2608,53.3099,121100.0
2014-09-29 12:00:00,65.21,65.21,64.97,65.01,233800.0,53.3181,53.3181,53.1218,53.1546,233800.0
2014-09-29 12:30:00,65.0,65.05,64.85,65.03,133600.0,53.1464,53.1873,53.0237,53.1709,133600.0
2014-09-29 13:00:00,65.03,65.09,64.95,65.05,97300.0,53.1709,53.22,53.1055,53.1873,97300.0
2014-09-29 13:30:00,65.05,65.1,64.95,65.02,115000.0,53.1873,53.2281,53.1055,53.1627,115000.0
2014-09-29 14:00:00,65.02,65.09,64.99,65.04,199200.0,53.1627,53.22,53.1382,53.1791,199200.0
2014-09-29 14:30:00,65.04,65.18,65.03,65.16,109500.0,53.1791,53.2935,53.1709,53.2772,109500.0
2014-09-29 15:00:00,65.15,65.4,65.13,65.37,151900.0,53.269,53.4734,53.2527,53.4489,151900.0
2014-09-29 15:30:00,65.38,65.45,65.3,65.34,557500.0,53.4571,53.5143,53.3917,53.4244,557500.0
2014-09-30 09:30:00,65.43,65.46,65.14,65.31,351300.0,53.498,53.5225,53.2608,53.3998,351300.0
2014-09-30 10:00:00,65.31,65.51,65.13,65.33,173000.0,53.3998,53.5634,53.2527,53.4162,173000.0
2014-09-30 10:30:00,65.34,65.57,65.33,65.45,223100.0,53.4244,53.6124,53.4162,53.5143,223100.0
2014-09-30 11:00:00,65.46,65.52,65.33,65.37,246800.0,53.5225,53.5715,53.4162,53.4489,246800.0
2014-09-30 11:30:00,65.37,65.38,65.14,65.21,163200.0,53.4489,53.4571,53.2608,53.3181,163200.0
2014-09-30 12:00:00,65.21,65.3,65.06,65.09,173600.0,53.3181,53.3917,53.1954,53.22,173600.0
2014-09-30 12:30:00,65.09,65.1,64.96,64.97,231300.0,53.22,53.2281,53.1137,53.1218,231300.0
2014-09-30 13:00:00,64.96,65.05,64.87,64.87,196600.0,53.1137,53.1873,53.0401,53.0401,196600.0
2014-09-30 13:30:00,64.87,64.98,64.83,64.92,331300.0,53.0401,53.13,53.0074,53.081,331300.0
2014-09-30 14:00:00,64.93,65.01,64.84,65.0,203700.0,53.0891,53.1546,53.0156,53.1464,203700.0
2014-09-30 14:30:00,65.0,65.03,64.93,64.97,178700.0,53.1464,53.1709,53.0891,53.1218,178700.0
2014-09-30 15:00:00,64.96,65.04,64.84,65.03,462700.0,53.1137,53.1791,53.0156,53.1709,462700.0
2014-09-30 15:30:00,65.03,65.09,64.85,64.88,1086100.0,53.1709,53.22,53.0237,53.0483,1086100.0
2014-10-01 09:30:00,65.88,65.88,64.7,64.98,345100.0,53.8659,53.8659,52.9011,53.13,345100.0
2014-10-01 10:00:00,64.98,65.12,64.74,64.92,363000.0,53.13,53.2445,52.9338,53.081,363000.0
2014-10-01 10:30:00,64.91,65.23,64.79,65.19,216000.0,53.0728,53.3344,52.9747,53.3017,216000.0
2014-10-01 11:00:00,65.19,65.32,65.14,65.16,179300.0,53.3017,53.408,53.2608,53.2772,179300.0
2014-10-01 11:30:00,65.16,65.21,65.06,65.2,184500.0,53.2772,53.3181,53.1954,53.3099,184500.0
2014-10-01 12:00:00,65.2,65.2,65.03,65.15,108000.0,53.3099,53.3099,53.1709,53.269,108000.0
2014-10-01 12:30:00,65.16,65.16,65.0,65.0,209400.0,53.2772,53.2772,53.1464,53.1464,209400.0
2014-10-01 13:00:00,65.01,65.09,64.96,65.07,218000.0,53.1546,53.22,53.1137,53.2036,218000.0
2014-10-01 13:30:00,65.08,65.08,64.89,64.93,210600.0,53.2118,53.2118,53.0564,53.0891,210600.0
2014-10-01 14:00:00,64.93,65.15,64.92,65.09,150500.0,53.0891,53.269,53.081,53.22,150500.0
2014-10-01 14:30:00,65.09,65.12,64.95,64.97,168500.0,53.22,53.2445,53.1055,53.1218,168500.0
2014-10-01 15:00:00,64.97,65.12,64.9,65.1,403800.0,53.1218,53.2445,53.0646,53.2281,403800.0
2014-10-01 15:30:00,65.1,65.28,65.08,65.09,652300.0,53.2281,53.3753,53.2118,53.22,652300.0
2014-10-02 09:30:00,65.09,65.15,64.66,64.96,346200.0,53.22,53.269,52.8684,53.1137,346200.0
2014-10-02 10:00:00,64.96,64.97,64.8,64.84,210400.0,53.1137,53.1218,52.9828,53.0156,210400.0
2014-10-02 10:30:00,64.84,64.88,64.64,64.66,306600.0,53.0156,53.0483,52.852,52.8684,306600.0
2014-10-02 11:00:00,64.66,64.79,64.55,64.58,216200.0,52.8684,52.9747,52.7784,52.803,216200.0
2014-10-02 11:30:00,64.57,64.6,64.38,64.52,231800.0,52.7948,52.8193,52.6394,52.7539,231800.0
2014-10-02 12:00:00,64.52,64.55,64.48,64.52,136700.0,52.7539,52.7784,52.7212,52.7539,136700.0
2014-10-02 12:30:00,64.53,64.65,64.44,64.65,171400.0,52.7621,52.8602,52.6885,52.8602,171400.0
2014-10-02 13:00:00,64.65,64.91,64.59,64.84,146900.0,52.8602,53.0728,52.8111,53.0156,146900.0
2014-10-02 13:30:00,64.85,64.85,64.7,64.74,92700.0,53.0237,53.0237,52.9011,52.9338,92700.0
2014-10-02 14:00:00,64.74,64.95,64.73,64.94,270600.0,52.9338,53.1055,52.9256,53.0973,270600.0
2014-10-02 14:30:00,64.94,65.11,64.84,64.96,727000.0,53.0973,53.2363,53.0156,53.1137,727000.0
2014-10-02 15:00:00,64.97,64.98,64.78,64.8,299800.0,53.1218,53.13,52.9665,52.9828,299800.0
2014-10-02 15:30:00,64.8,64.95,64.77,64.83,592300.0,52.9828,53.1055,52.9583,53.0074,592300.0
2014-10-03 09:30:00,65.22,65.67,65.12,65.64,228700.0,53.3263,53.6942,53.2445,53.6697,228700.0
2014-10-03 10:00:00,65.64,65.74,65.57,65.59,100700.0,53.6697,53.7514,53.6124,53.6288,100700.0
2014-10-03 10:30:00,65.6,65.64,65.52,65.63,160600.0,53.637,53.6697,53.5715,53.6615,160600.0
2014-10-03 11:00:00,65.63,65.74,65.63,65.66,105700.0,53.6615,53.7514,53.6615,53.686,105700.0
2014-10-03 11:30:00,65.67,65.74,65.6,65.72,89500.0,53.6942,53.7514,53.637,53.7351,89500.0
2014-10-03 12:00:00,65.72,65.73,65.62,65.66,87100.0,53.7351,53.7432,53.6533,53.686,87100.0
2014-10-03 12:30:00,65.66,65.71,65.61,65.62,160800.0,53.686,53.7269,53.6451,53.6533,160800.0
2014-10-03 13:00:00,65.62,65.68,65.57,65.58,125600.0,53.6533,53.7024,53.6124,53.6206,125600.0
2014-10-03 13:30:00,65.58,65.59,65.47,65.49,115100.0,53.6206,53.6288,53.5307,53.547,115100.0
2014-10-03 14:00:00,65.5,65.64,65.5,65.57,197800.0,53.5552,53.6697,53.5552,53.6124,197800.0
2014-10-03 14:30:00,65.57,65.65,65.54,65.61,218000.0,53.6124,53.6778,53.5879,53.6451,218000.0
2014-10-03 15:00:00,65.6,65.71,65.58,65.68,200900.0,53.637,53.7269,53.6206,53.7024,200900.0
2014-10-03 15:30:00,65.67,65.76,65.58,65.69,708400.0,53.6942,53.7678,53.6206,53.7105,708400.0
2014-10-06 09:30:00,65.93,65.97,65.74,65.81,355200.0,53.9068,53.9395,53.7514,53.8087,355200.0
2014-10-06 10:00:00,65.8,65.94,65.74,65.85,124100.0,53.8005,53.915,53.7514,53.8414,124100.0
2014-10-06 10:30:00,65.85,65.94,65.68,65.73,192200.0,53.8414,53.915,53.7024,53.7432,192200.0
2014-10-06 11:00:00,65.73,65.81,65.68,65.72,127300.0,53.7432,53.8087,53.7024,53.7351,127300.0
2014-10-06 11:30:00,65.73,65.8,65.6,65.66,468900.0,53.7432,53.8005,53.637,53.686,468900.0
2014-10-06 12:00:00,65.66,65.78,65.56,65.58,140400.0,53.686,53.7841,53.6043,53.6206,140400.0
2014-10-06 12:30:00,65.59,65.59,65.39,65.49,258700.0,53.6288,53.6288,53.4653,53.547,258700.0
2014-10-06 13:00:00,65.47,65.63,65.42,65.62,195900.0,53.5307,53.6615,53.4898,53.6533,195900.0
2014-10-06 13:30:00,65.63,65.67,65.52,65.55,138500.0,53.6615,53.6942,53.5715,53.5961,138500.0
2014-10-06 14:00:00,65.55,65.73,65.5,65.7,181100.0,53.5961,53.7432,53.5552,53.7187,181100.0
2014-10-06 14:30:00,65.7,65.71,65.62,65.67,128800.0,53.7187,53.7269,53.6533,53.6942,128800.0
2014-10-06 15:00:00,65.66,65.73,65.51,65.72,242000.0,53.686,53.7432,53.5634,53.7351,242000.0
2014-10-06 15:30:00,65.71,65.72,65.57,65.63,463400.0,53.7269,53.7351,53.6124,53.6615,463400.0
2014-10-07 09:30:00,65.13,65.19,64.54,64.62,443200.0,53.2527,53.3017,52.7703,52.8357,443200.0
2014-10-07 10:00:00,64.62,64.81,64.53,64.71,429400.0,52.8357,52.991,52.7621,52.9093,429400.0
2014-10-07 10:30:00,64.72,64.75,64.43,64.49,362000.0,52.9174,52.942,52.6803,52.7294,362000.0
2014-10-07 11:00:00,64.5,64.52,64.28,64.29,352000.0,52.7376,52.7539,52.5577,52.5659,352000.0
2014-10-07 11:30:00,64.3,64.33,64.1,64.31,554200.0,52.574,52.5986,52.4105,52.5822,554200.0
2014-10-07 12:00:00,64.3,64.31,64.11,64.22,391200.0,52.574,52.5822,52.4187,52.5086,391200.0
2014-10-07 12:30:00,64.22,64.29,64.17,64.24,166000.0,52.5086,52.5659,52.4677,52.525,166000.0
2014-10-07 13:00:00,64.23,64.46,64.14,64.43,239300.0,52.5168,52.7049,52.4432,52.6803,239300.0
2014-10-07 13:30:00,64.43,64.54,64.36,64.52,176700.0,52.6803,52.7703,52.6231,52.7539,176700.0
2014-10-07 14:00:00,64.52,64.53,64.3,64.31,169700.0,52.7539,52.7621,52.574,52.5822,169700.0
2014-10-07 14:30:00,64.3,64.41,64.21,64.37,286400.0,52.574,52.664,52.5004,52.6313,286400.0
2014-10-07 15:00:00,64.37,64.39,64.15,64.23,408000.0,52.6313,52.6476,52.4514,52.5168,408000.0
2014-10-07 15:30:00,64.24,64.38,64.16,64.23,1266800.0,52.525,52.6394,52.4596,52.5168,1266800.0
2014-10-08 09:30:00,63.85,64.31,63.4,64.15,284600.0,52.2061,52.5822,51.8382,52.4514,284600.0
2014-10-08 10:00:00,64.16,64.24,64.0,64.09,219200.0,52.4596,52.525,52.3287,52.4023,219200.0
2014-10-08 10:30:00,64.09,64.15,63.77,63.86,172800.0,52.4023,52.4514,52.1407,52.2143,172800.0
2014-10-08 11:00:00,63.85,64.17,63.77,64.15,187200.0,52.2061,52.4677,52.1407,52.4514,187200.0
2014-10-08 11:30:00,64.15,64.32,64.14,64.31,161100.0,52.4514,52.5904,52.4432,52.5822,161100.0
2014-10-08 12:00:00,64.31,64.36,64.22,64.23,75100.0,52.5822,52.6231,52.5086,52.5168,75100.0
2014-10-08 12:30:00,64.24,64.37,64.21,64.32,106200.0,52.525,52.6313,52.5004,52.5904,106200.0
2014-10-08 13:00:00,64.32,64.48,64.32,64.34,83600.0,52.5904,52.7212,52.5904,52.6067,83600.0
2014-10-08 13:30:00,64.33,64.64,64.32,64.54,205300.0,52.5986,52.852,52.5904,52.7703,205300.0
2014-10-08 14:00:00,64.56,64.99,64.55,64.95,230500.0,52.7866,53.1382,52.7784,53.1055,230500.0
2014-10-08 14:30:00,64.95,65.02,64.83,64.9,161100.0,53.1055,53.1627,53.0074,53.0646,161100.0
2014-10-08 15:00:00,64.91,65.14,64.9,65.1,224300.0,53.0728,53.2608,53.0646,53.2281,224300.0
2014-10-08 15:30:00,65.09,65.26,65.05,65.22,549200.0,53.22,53.359,53.1873,53.3263,549200.0
2014-10-09 09:30:00,64.94,65.31,64.94,65.25,207100.0,53.0973,53.3998,53.0973,53.3508,207100.0
2014-10-09 10:00:00,65.23,65.38,65.2,65.33,162900.0,53.3344,53.4571,53.3099,53.4162,162900.0
2014-10-09 10:30:00,65.32,65.32,64.95,65.14,180200.0,53.408,53.408,53.1055,53.2608,180200.0
2014-10-09 11:00:00,65.14,65.21,65.01,65.09,149100.0,53.2608,53.3181,53.1546,53.22,149100.0
2014-10-09 11:30:00,65.09,65.11,64.59,64.73,127200.0,53.22,53.2363,52.8111,52.9256,127200.0
2014-10-09 12:00:00,64.72,64.84,64.64,64.71,200400.0,52.9174,53.0156,52.852,52.9093,200400.0
2014-10-09 12:30:00,64.71,64.8,64.62,64.63,151700.0,52.9093,52.9828,52.8357,52.8438,151700.0
2014-10-09 13:00:00,64.64,64.64,64.42,64.56,196300.0,52.852,52.852,52.6721,52.7866,196300.0
2014-10-09 13:30:00,64.57,64.7,64.44,64.49,127200.0,52.7948,52.9011,52.6885,52.7294,127200.0
2014-10-09 14:00:00,64.48,64.52,64.41,64.43,209100.0,52.7212,52.7539,52.664,52.6803,209100.0
2014-10-09 14:30:00,64.42,64.55,64.33,64.41,169900.0,52.6721,52.7784,52.5986,52.664,169900.0
2014-10-09 15:00:00,64.4,64.59,64.37,64.53,188700.0,52.6558,52.8111,52.6313,52.7621,188700.0
2014-10-09 15:30:00,64.52,64.67,64.29,64.3,722300.0,52.7539,52.8766,52.5659,52.574,722300.0
2014-10-10 09:30:00,64.02,65.05,63.83,64.93,307000.0,52.3451,53.1873,52.1897,53.0891,307000.0
2014-10-10 10:00:00,64.91,64.97,64.54,64.73,248800.0,53.0728,53.1218,52.7703,52.9256,248800.0
2014-10-10 10:30:00,64.72,64.99,64.55,64.93,195900.0,52.9174,53.1382,52.7784,53.0891,195900.0
2014-10-10 11:00:00,64.95,65.01,64.82,64.84,188600.0,53.1055,53.1546,52.9992,53.0156,188600.0
2014-10-10 11:30:00,64.85,64.85,64.6,64.6,145600.0,53.0237,53.0237,52.8193,52.8193,145600.0
2014-10-10 12:00:00,64.61,64.84,64.61,64.8,118400.0,52.8275,53.0156,52.8275,52.9828,118400.0
2014-10-10 12:30:00,64.81,65.11,64.73,64.73,102800.0,52.991,53.2363,52.9256,52.9256,102800.0
2014-10-10 13:00:00,64.72,64.8,64.63,64.67,97100.0,52.9174,52.9828,52.8438,52.8766,97100.0
2014-10-10 13:30:00,64.66,64.89,64.65,64.76,86700.0,52.8684,53.0564,52.8602,52.9501,86700.0
2014-10-10 14:00:00,64.76,64.81,64.52,64.58,170700.0,52.9501,52.991,52.7539,52.803,170700.0
2014-10-10 14:30:00,64.58,64.63,64.47,64.5,154800.0,52.803,52.8438,52.713,52.7376,154800.0
2014-10-10 15:00:00,64.49,64.55,64.32,64.41,275600.0,52.7294,52.7784,52.5904,52.664,275600.0
2014-10-10 15:30:00,64.39,64.41,64.07,64.14,623100.0,52.6476,52.664,52.386,52.4432,623100.0
2014-10-13 09:30:00,64.06,64.33,63.92,64.12,295500.0,52.3778,52.5986,52.2633,52.4269,295500.0
2014-10-13 10:00:00,64.13,64.16,63.63,63.64,296400.0,52.435,52.4596,52.0262,52.0344,296400.0
2014-10-13 10:30:00,63.63,63.81,63.58,63.69,218600.0,52.0262,52.1734,51.9853,52.0753,218600.0
2014-10-13 11:00:00,63.69,63.97,63.66,63.91,188100.0,52.0753,52.3042,52.0507,52.2552,188100.0
2014-10-13 11:30:00,63.9,64.16,63.86,64.13,160300.0,52.247,52.4596,52.2143,52.435,160300.0
2014-10-13 12:00:00,64.14,64.28,64.03,64.28,127400.0,52.4432,52.5577,52.3533,52.5577,127400.0
2014-10-13 12:30:00,64.27,64.52,64.27,64.32,125100.0,52.5495,52.7539,52.5495,52.5904,125100.0
2014-10-13 13:00:00,64.32,64.41,64.06,64.23,247700.0,52.5904,52.664,52.3778,52.5168,247700.0
2014-10-13 13:30:00,64.22,64.31,64.13,64.23,138600.0,52.5086,52.5822,52.435,52.5168,138600.0
2014-10-13 14:00:00,64.23,64.34,64.17,64.24,170700.0,52.5168,52.6067,52.4677,52.525,170700.0
2014-10-13 14:30:00,64.23,64.24,64.07,64.14,165100.0,52.5168,52.525,52.386,52.4432,165100.0
2014-10-13 15:00:00,64.13,64.16,63.99,64.03,271600.0,52.435,52.4596,52.3206,52.3533,271600.0
2014-10-13 15:30:00,64.02,64.02,63.23,63.29,1134800.0,52.3451,52.3451,51.6992,51.7482,1134800.0
2014-10-14 09:30:00,63.75,63.94,63.11,63.19,502000.0,52.1243,52.2797,51.601,51.6665,502000.0
2014-10-14 10:00:00,63.18,63.6,63.12,63.58,369600.0,51.6583,52.0017,51.6092,51.9853,369600.0
2014-10-14 10:30:00,63.61,63.7,63.48,63.53,192600.0,52.0099,52.0834,51.9036,51.9444,192600.0
2014-10-14 11:00:00,63.53,63.79,63.48,63.64,219200.0,51.9444,52.157,51.9036,52.0344,219200.0
2014-10-14 11:30:00,63.63,63.63,63.46,63.54,199100.0,52.0262,52.0262,51.8872,51.9526,199100.0
2014-10-14 12:00:00,63.54,63.71,63.48,63.49,128900.0,51.9526,52.0916,51.9036,51.9117,128900.0
2014-10-14 12:30:00,63.48,63.55,63.4,63.43,166900.0,51.9036,51.9608,51.8382,51.8627,166900.0
2014-10-14 13:00:00,63.43,63.48,63.3,63.34,147500.0,51.8627,51.9036,51.7564,51.7891,147500.0
2014-10-14 13:30:00,63.34,63.47,63.28,63.47,113300.0,51.7891,51.8954,51.74,51.8954,113300.0
2014-10-14 14:00:00,63.46,63.57,63.2,63.25,201700.0,51.8872,51.9772,51.6746,51.7155,201700.0
2014-10-14 14:30:00,63.24,63.4,63.12,63.16,214600.0,51.7073,51.8382,51.6092,51.6419,214600.0
2014-10-14 15:00:00,63.15,63.28,62.77,62.92,441600.0,51.6337,51.74,51.323,51.4457,441600.0
2014-10-14 15:30:00,62.93,63.33,62.88,63.14,815800.0,51.4539,51.7809,51.413,51.6256,815800.0
2014-10-15 09:30:00,61.91,62.37,60.58,62.04,827700.0,50.6199,50.996,49.5324,50.7262,827700.0
2014-10-15 10:00:00,62.02,62.4,61.89,61.98,327900.0,50.7098,51.0205,50.6035,50.6771,327900.0
2014-10-15 10:30:00,61.98,62.43,61.84,62.35,449300.0,50.6771,51.045,50.5626,50.9796,449300.0
2014-10-15 11:00:00,62.34,62.69,62.24,62.3,328200.0,50.9715,51.2576,50.8897,50.9388,328200.0
2014-10-15 11:30:00,62.3,62.38,62.09,62.22,274600.0,50.9388,51.0042,50.7671,50.8733,274600.0
2014-10-15 12:00:00,62.21,62.23,61.99,62.19,283000.0,50.8652,50.8815,50.6853,50.8488,283000.0
2014-10-15 12:30:00,62.19,62.42,61.94,61.95,382100.0,50.8488,51.0369,50.6444,50.6526,382100.0
2014-10-15 13:00:00,61.95,62.14,61.45,61.57,426600.0,50.6526,50.8079,50.2438,50.3419,426600.0
2014-10-15 13:30:00,61.58,61.99,61.58,61.79,480900.0,50.3501,50.6853,50.3501,50.5218,480900.0
2014-10-15 14:00:00,61.78,62.35,61.59,62.24,579500.0,50.5136,50.9796,50.3582,50.8897,579500.0
2014-10-15 14:30:00,62.24,62.55,62.16,62.48,380000.0,50.8897,51.1432,50.8243,51.0859,380000.0
2014-10-15 15:00:00,62.48,62.71,62.09,62.7,407100.0,51.0859,51.274,50.7671,51.2658,407100.0
2014-10-15 15:30:00,62.69,63.14,62.6,62.86,709400.0,51.2576,51.6256,51.184,51.3966,709400.0
2014-10-16 09:30:00,62.02,62.06,61.51,61.82,383400.0,50.7098,50.7425,50.2928,50.5463,383400.0
2014-10-16 10:00:00,61.83,62.11,61.1,61.65,528500.0,50.5545,50.7834,49.9576,50.4073,528500.0
2014-10-16 10:30:00,61.62,62.14,61.5,61.96,432000.0,50.3828,50.8079,50.2846,50.6608,432000.0
2014-10-16 11:00:00,61.95,62.09,61.72,62.04,267100.0,50.6526,50.7671,50.4645,50.7262,267100.0
2014-10-16 11:30:00,62.04,62.24,61.9,61.95,295900.0,50.7262,50.8897,50.6117,50.6526,295900.0
2014-10-16 12:00:00,61.95,61.95,61.63,61.67,299600.0,50.6526,50.6526,50.3909,50.4236,299600.0
2014-10-16 12:30:00,61.67,62.05,61.55,62.03,327900.0,50.4236,50.7343,50.3255,50.718,327900.0
2014-10-16 13:00:00,62.04,62.48,62.03,62.44,254800.0,50.7262,51.0859,50.718,51.0532,254800.0
2014-10-16 13:30:00,62.44,62.55,62.31,62.41,286800.0,51.0532,51.1432,50.9469,51.0287,286800.0
2014-10-16 14:00:00,62.41,62.48,62.18,62.25,262700.0,51.0287,51.0859,50.8406,50.8979,262700.0
2014-10-16 14:30:00,62.27,62.3,62.03,62.13,228400.0,50.9142,50.9388,50.718,50.7998,228400.0
2014-10-16 15:00:00,62.12,62.25,61.82,62.17,389400.0,50.7916,50.8979,50.5463,50.8325,389400.0
2014-10-16 15:30:00,62.16,62.24,61.9,61.9,677300.0,50.8243,50.8897,50.6117,50.6117,677300.0
2014-10-17 09:30:00,62.45,62.49,61.9,62.19,512800.0,51.0614,51.0941,50.6117,50.8488,512800.0
2014-10-17 10:00:00,62.16,62.63,62.16,62.63,225800.0,50.8243,51.2086,50.8243,51.2086,225800.0
2014-10-17 10:30:00,62.62,62.63,62.32,62.47,211300.0,51.2004,51.2086,50.9551,51.0778,211300.0
2014-10-17 11:00:00,62.47,62.59,62.42,62.49,276000.0,51.0778,51.1759,51.0369,51.0941,276000.0
2014-10-17 11:30:00,62.5,62.6,62.38,62.47,275000.0,51.1023,51.184,51.0042,51.0778,275000.0
2014-10-17 12:00:00,62.47,62.53,62.39,62.47,114900.0,51.0778,51.1268,51.0123,51.0778,114900.0
2014-10-17 12:30:00,62.47,62.68,62.35,62.41,198900.0,51.0778,51.2495,50.9796,51.0287,198900.0
2014-10-17 13:00:00,62.41,62.43,62.24,62.28,230200.0,51.0287,51.045,50.8897,50.9224,230200.0
2014-10-17 13:30:00,62.28,62.37,62.19,62.24,244600.0,50.9224,50.996,50.8488,50.8897,244600.0
2014-10-17 14:00:00,62.23,62.32,62.04,62.31,323900.0,50.8815,50.9551,50.7262,50.9469,323900.0
2014-10-17 14:30:00,62.32,62.52,62.28,62.44,275000.0,50.9551,51.1186,50.9224,51.0532,275000.0
2014-10-17 15:00:00,62.45,62.7,62.29,62.69,382900.0,51.0614,51.2658,50.9306,51.2576,382900.0
2014-10-17 15:30:00,62.69,62.81,62.49,62.55,795100.0,51.2576,51.3558,51.0941,51.1432,795100.0
2014-10-20 09:30:00,62.63,62.85,62.4,62.64,280600.0,51.2086,51.3885,51.0205,51.2168,280600.0
2014-10-20 10:00:00,62.67,62.76,62.47,62.71,245200.0,51.2413,51.3149,51.0778,51.274,245200.0
2014-10-20 10:30:00,62.73,62.85,62.72,62.75,170000.0,51.2903,51.3885,51.2822,51.3067,170000.0
2014-10-20 11:00:00,62.75,62.83,62.6,62.72,127600.0,51.3067,51.3721,51.184,51.2822,127600.0
2014-10-20 11:30:00,62.72,62.72,62.54,62.59,104800.0,51.2822,51.2822,51.135,51.1759,104800.0
2014-10-20 12:00:00,62.59,62.78,62.58,62.7,82400.0,51.1759,51.3312,51.1677,51.2658,82400.0
2014-10-20 12:30:00,62.7,62.7,62.56,62.67,127100.0,51.2658,51.2658,51.1513,51.2413,127100.0
2014-10-20 13:00:00,62.66,62.9,62.59,62.87,113600.0,51.2331,51.4293,51.1759,51.4048,113600.0
2014-10-20 13:30:00,62.86,62.86,62.72,62.74,83000.0,51.3966,51.3966,51.2822,51.2985,83000.0
2014-10-20 14:00:00,62.74,62.94,62.72,62.85,131900.0,51.2985,51.462,51.2822,51.3885,131900.0
2014-10-20 14:30:00,62.85,62.97,62.82,62.97,158100.0,51.3885,51.4866,51.3639,51.4866,158100.0
2014-10-20 15:00:00,62.97,63.05,62.89,62.97,226700.0,51.4866,51.552,51.4212,51.4866,226700.0
2014-10-20 15:30:00,62.98,63.1,62.92,63.09,447900.0,51.4947,51.5929,51.4457,51.5847,447900.0
2014-10-21 09:30:00,63.41,63.91,63.41,63.75,331300.0,51.8463,52.2552,51.8463,52.1243,331300.0
2014-10-21 10:00:00,63.74,64.11,63.74,64.06,235100.0,52.1162,52.4187,52.1162,52.3778,235100.0
2014-10-21 10:30:00,64.06,64.16,63.95,64.05,156400.0,52.3778,52.4596,52.2879,52.3696,156400.0
2014-10-21 11:00:00,64.04,64.34,64.0,64.29,163600.0,52.3614,52.6067,52.3287,52.5659,163600.0
2014-10-21 11:30:00,64.3,64.55,64.27,64.47,184600.0,52.574,52.7784,52.5495,52.713,184600.0
2014-10-21 12:00:00,64.47,64.56,64.41,64.41,114000.0,52.713,52.7866,52.664,52.664,114000.0
2014-10-21 12:30:00,64.41,64.43,64.26,64.32,115100.0,52.664,52.6803,52.5413,52.5904,115100.0
2014-10-21 13:00:00,64.33,64.42,64.3,64.42,121000.0,52.5986,52.6721,52.574,52.6721,121000.0
2014-10-21 13:30:00,64.42,64.59,64.42,64.59,143400.0,52.6721,52.8111,52.6721,52.8111,143400.0
2014-10-21 14:00:00,64.59,64.65,64.4,64.44,150200.0,52.8111,52.8602,52.6558,52.6885,150200.0
2014-10-21 14:30:00,64.44,64.57,64.44,64.53,195000.0,52.6885,52.7948,52.6885,52.7621,195000.0
2014-10-21 15:00:00,64.54,64.75,64.5,64.75,248200.0,52.7703,52.942,52.7376,52.942,248200.0
2014-10-21 15:30:00,64.75,64.75,64.6,64.65,555000.0,52.942,52.942,52.8193,52.8602,555000.0
2014-10-22 09:30:00,64.59,65.26,64.58,65.15,430100.0,52.8111,53.359,52.803,53.269,430100.0
2014-10-22 10:00:00,65.16,65.3,64.75,64.88,274600.0,53.2772,53.3917,52.942,53.0483,274600.0
2014-10-22 10:30:00,64.86,64.95,64.74,64.83,249400.0,53.0319,53.1055,52.9338,53.0074,249400.0
2014-10-22 11:00:00,64.84,65.17,64.81,65.03,228300.0,53.0156,53.2854,52.991,53.1709,228300.0
2014-10-22 11:30:00,65.04,65.05,64.93,64.94,158400.0,53.1791,53.1873,53.0891,53.0973,158400.0
2014-10-22 12:00:00,64.93,64.96,64.73,64.85,144300.0,53.0891,53.1137,52.9256,53.0237,144300.0
2014-10-22 12:30:00,64.85,64.85,64.63,64.79,166100.0,53.0237,53.0237,52.8438,52.9747,166100.0
2014-10-22 13:00:00,64.78,64.94,64.67,64.72,159600.0,52.9665,53.0973,52.8766,52.9174,159600.0
2014-10-22 13:30:00,64.73,65.11,64.69,64.94,262900.0,52.9256,53.2363,52.8929,53.0973,262900.0
2014-10-22 14:00:00,64.95,65.06,64.93,64.99,233300.0,53.1055,53.1954,53.0891,53.1382,233300.0
2014-10-22 14:30:00,64.99,65.05,64.81,65.02,219700.0,53.1382,53.1873,52.991,53.1627,219700.0
2014-10-22 15:00:00,65.03,65.08,64.91,64.99,277400.0,53.1709,53.2118,53.0728,53.1382,277400.0
2014-10-22 15:30:00,64.99,65.0,64.6,64.7,775900.0,53.1382,53.1464,52.8193,52.9011,775900.0
2014-10-23 09:30:00,64.27,65.2,63.78,64.71,722400.0,52.5495,53.3099,52.1489,52.9093,722400.0
2014-10-23 10:00:00,64.76,64.91,64.28,64.46,466800.0,52.9501,53.0728,52.5577,52.7049,466800.0
2014-10-23 10:30:00,64.46,64.56,64.32,64.41,360900.0,52.7049,52.7866,52.5904,52.664,360900.0
2014-10-23 11:00:00,64.41,64.42,64.12,64.34,377100.0,52.664,52.6721,52.4269,52.6067,377100.0
2014-10-23 11:30:00,64.35,64.52,64.31,64.41,249700.0,52.6149,52.7539,52.5822,52.664,249700.0
2014-10-23 12:00:00,64.4,64.42,64.08,64.19,240300.0,52.6558,52.6721,52.3941,52.4841,240300.0
2014-10-23 12:30:00,64.19,64.19,64.06,64.12,608700.0,52.4841,52.4841,52.3778,52.4269,608700.0
2014-10-23 13:00:00,64.12,64.16,63.96,64.02,377200.0,52.4269,52.4596,52.296,52.3451,377200.0
2014-10-23 13:30:00,64.02,64.22,64.01,64.17,232300.0,52.3451,52.5086,52.3369,52.4677,232300.0
2014-10-23 14:00:00,64.17,64.51,64.17,64.45,192900.0,52.4677,52.7457,52.4677,52.6967,192900.0
2014-10-23 14:30:00,64.46,64.53,64.11,64.25,326200.0,52.7049,52.7621,52.4187,52.5331,326200.0
2014-10-23 15:00:00,64.26,64.26,64.02,64.18,431300.0,52.5413,52.5413,52.3451,52.4759,431300.0
2014-10-23 15:30:00,64.18,64.39,64.12,64.34,814600.0,52.4759,52.6476,52.4269,52.6067,814600.0
2014-10-24 09:30:00,64.58,64.98,64.4,64.76,332900.0,52.803,53.13,52.6558,52.9501,332900.0
2014-10-24 10:00:00,64.76,64.9,64.6,64.81,272400.0,52.9501,53.0646,52.8193,52.991,272400.0
2014-10-24 10:30:00,64.81,65.27,64.81,65.25,210400.0,52.991,53.3671,52.991,53.3508,210400.0
2014-10-24 11:00:00,65.26,65.8,65.21,65.52,266800.0,53.359,53.8005,53.3181,53.5715,266800.0
2014-10-24 11:30:00,65.52,65.95,65.46,65.89,240900.0,53.5715,53.9231,53.5225,53.8741,240900.0
2014-10-24 12:00:00,65.88,65.95,65.76,65.79,228200.0,53.8659,53.9231,53.7678,53.7923,228200.0
2014-10-24 12:30:00,65.78,65.81,65.7,65.76,168100.0,53.7841,53.8087,53.7187,53.7678,168100.0
2014-10-24 13:00:00,65.76,65.8,65.64,65.73,198300.0,53.7678,53.8005,53.6697,53.7432,198300.0
2014-10-24 13:30:00,65.73,65.99,65.72,65.91,156200.0,53.7432,53.9558,53.7351,53.8904,156200.0
2014-10-24 14:00:00,65.91,66.2,65.91,66.1,221500.0,53.8904,54.1275,53.8904,54.0458,221500.0
2014-10-24 14:30:00,66.11,66.24,66.09,66.12,213400.0,54.054,54.1602,54.0376,54.0621,213400.0
2014-10-24 15:00:00,66.12,66.17,66.0,66.03,364100.0,54.0621,54.103,53.964,53.9885,364100.0
2014-10-24 15:30:00,66.03,66.08,65.99,66.05,750200.0,53.9885,54.0294,53.9558,54.0049,750200.0
2014-10-27 09:30:00,65.94,66.04,65.84,65.89,318900.0,53.915,53.9967,53.8332,53.8741,318900.0
2014-10-27 10:00:00,65.87,66.05,65.83,65.91,221600.0,53.8577,54.0049,53.825,53.8904,221600.0
2014-10-27 10:30:00,65.9,66.01,65.79,65.91,220700.0,53.8822,53.9722,53.7923,53.8904,220700.0
2014-10-27 11:00:00,65.9,66.02,65.81,65.92,179700.0,53.8822,53.9804,53.8087,53.8986,179700.0
2014-10-27 11:30:00,65.92,65.99,65.84,65.96,155000.0,53.8986,53.9558,53.8332,53.9313,155000.0
2014-10-27 12:00:00,65.95,66.1,65.95,66.0,214400.0,53.9231,54.0458,53.9231,53.964,214400.0
2014-10-27 12:30:00,66.0,66.16,65.96,66.13,84900.0,53.964,54.0948,53.9313,54.0703,84900.0
2014-10-27 13:00:00,66.13,66.23,66.06,66.1,118700.0,54.0703,54.1521,54.0131,54.0458,118700.0
2014-10-27 13:30:00,66.11,66.18,66.08,66.15,136700.0,54.054,54.1112,54.0294,54.0867,136700.0
2014-10-27 14:00:00,66.15,66.2,66.12,66.12,92700.0,54.0867,54.1275,54.0621,54.0621,92700.0
2014-10-27 14:30:00,66.12,66.2,66.08,66.17,137100.0,54.0621,54.1275,54.0294,54.103,137100.0
2014-10-27 15:00:00,66.18,66.24,66.13,66.18,165200.0,54.1112,54.1602,54.0703,54.1112,165200.0
2014-10-27 15:30:00,66.18,66.62,66.15,66.18,1337400.0,54.1112,54.4709,54.0867,54.1112,1337400.0
2014-10-28 09:30:00,66.0,66.1,64.67,64.72,1274800.0,53.964,54.0458,52.8766,52.9174,1274800.0
2014-10-28 10:00:00,64.72,64.94,64.35,64.52,734200.0,52.9174,53.0973,52.6149,52.7539,734200.0
2014-10-28 10:30:00,64.51,64.62,64.12,64.15,656100.0,52.7457,52.8357,52.4269,52.4514,656100.0
2014-10-28 11:00:00,64.15,64.29,64.06,64.25,486100.0,52.4514,52.5659,52.3778,52.5331,486100.0
2014-10-28 11:30:00,64.25,64.3,64.12,64.2,449300.0,52.5331,52.574,52.4269,52.4923,449300.0
2014-10-28 12:00:00,64.19,64.24,64.13,64.17,316700.0,52.4841,52.525,52.435,52.4677,316700.0
2014-10-28 12:30:00,64.17,64.18,63.74,64.0,485700.0,52.4677,52.4759,52.1162,52.3287,485700.0
2014-10-28 13:00:00,63.99,64.03,63.9,63.99,351900.0,52.3206,52.3533,52.247,52.3206,351900.0
2014-10-28 13:30:00,63.99,64.0,63.8,63.93,434000.0,52.3206,52.3287,52.1652,52.2715,434000.0
2014-10-28 14:00:00,63.92,64.42,63.92,64.39,517800.0,52.2633,52.6721,52.2633,52.6476,517800.0
2014-10-28 14:30:00,64.38,64.6,64.18,64.26,585500.0,52.6394,52.8193,52.4759,52.5413,585500.0
2014-10-28 15:00:00,64.27,64.59,64.26,64.57,456600.0,52.5495,52.8111,52.5413,52.7948,456600.0
2014-10-28 15:30:00,64.57,64.84,64.53,64.83,1118900.0,52.7948,53.0156,52.7621,53.0074,1118900.0
2014-10-29 09:30:00,65.0,65.23,64.78,65.23,328700.0,53.1464,53.3344,52.9665,53.3344,328700.0
2014-10-29 10:00:00,65.22,65.33,65.14,65.22,187400.0,53.3263,53.4162,53.2608,53.3263,187400.0
2014-10-29 10:30:00,65.21,65.22,64.99,65.18,241400.0,53.3181,53.3263,53.1382,53.2935,241400.0
2014-10-29 11:00:00,65.18,65.41,65.09,65.37,363600.0,53.2935,53.4816,53.22,53.4489,363600.0
2014-10-29 11:30:00,65.37,65.4,65.28,65.31,145900.0,53.4489,53.4734,53.3753,53.3998,145900.0
2014-10-29 12:00:00,65.32,65.35,65.17,65.2,143100.0,53.408,53.4325,53.2854,53.3099,143100.0
2014-10-29 12:30:00,65.2,65.3,65.19,65.23,141100.0,53.3099,53.3917,53.3017,53.3344,141100.0
2014-10-29 13:00:00,65.23,65.33,65.16,65.33,165600.0,53.3344,53.4162,53.2772,53.4162,165600.0
2014-10-29 13:30:00,65.32,65.97,65.27,65.97,573600.0,53.408,53.9395,53.3671,53.9395,573600.0
2014-10-29 14:00:00,65.97,65.97,65.35,65.52,620800.0,53.9395,53.9395,53.4325,53.5715,620800.0
2014-10-29 14:30:00,65.52,65.56,65.25,65.34,225200.0,53.5715,53.6043,53.3508,53.4244,225200.0
2014-10-29 15:00:00,65.34,65.37,65.08,65.32,378700.0,53.4244,53.4489,53.2118,53.408,378700.0
2014-10-29 15:30:00,65.33,65.53,65.3,65.47,858700.0,53.4162,53.5797,53.3917,53.5307,858700.0
2014-10-30 09:30:00,65.4,66.1,65.31,65.87,226100.0,53.4734,54.0458,53.3998,53.8577,226100.0
2014-10-30 10:00:00,65.86,66.27,65.8,66.22,194100.0,53.8495,54.1848,53.8005,54.1439,194100.0
2014-10-30 10:30:00,66.22,66.47,66.2,66.45,234400.0,54.1439,54.3483,54.1275,54.3319,234400.0
2014-10-30 11:00:00,66.45,66.57,66.4,66.47,271600.0,54.3319,54.4301,54.2911,54.3483,271600.0
2014-10-30 11:30:00,66.48,66.63,66.46,66.56,204400.0,54.3565,54.4791,54.3401,54.4219,204400.0
2014-10-30 12:00:00,66.56,66.63,66.52,66.6,155800.0,54.4219,54.4791,54.3892,54.4546,155800.0
2014-10-30 12:30:00,66.61,66.76,66.5,66.71,253200.0,54.4628,54.5854,54.3728,54.5445,253200.0
2014-10-30 13:00:00,66.71,66.93,66.62,66.9,278400.0,54.5445,54.7244,54.4709,54.6999,278400.0
2014-10-30 13:30:00,66.91,66.98,66.7,66.94,142700.0,54.7081,54.7653,54.5364,54.7326,142700.0
2014-10-30 14:00:00,66.93,66.97,66.69,66.69,263400.0,54.7244,54.7571,54.5282,54.5282,263400.0
2014-10-30 14:30:00,66.7,66.7,66.42,66.46,165200.0,54.5364,54.5364,54.3074,54.3401,165200.0
2014-10-30 15:00:00,66.45,66.7,66.45,66.7,295100.0,54.3319,54.5364,54.3319,54.5364,295100.0
2014-10-30 15:30:00,66.7,66.85,66.54,66.83,572100.0,54.5364,54.659,54.4055,54.6426,572100.0
2014-10-31 09:30:00,67.3,67.43,66.78,67.03,519700.0,55.0269,55.1332,54.6018,54.8062,519700.0
2014-10-31 10:00:00,67.03,67.13,66.85,66.89,234400.0,54.8062,54.8879,54.659,54.6917,234400.0
2014-10-31 10:30:00,66.88,66.93,66.75,66.85,176300.0,54.6835,54.7244,54.5772,54.659,176300.0
2014-10-31 11:00:00,66.85,66.9,66.71,66.72,177800.0,54.659,54.6999,54.5445,54.5527,177800.0
2014-10-31 11:30:00,66.72,66.72,66.36,66.36,215400.0,54.5527,54.5527,54.2584,54.2584,215400.0
2014-10-31 12:00:00,66.37,66.44,66.34,66.43,162700.0,54.2665,54.3238,54.242,54.3156,162700.0
2014-10-31 12:30:00,66.42,66.5,66.41,66.45,180900.0,54.3074,54.3728,54.2992,54.3319,180900.0
2014-10-31 13:00:00,66.45,66.46,66.29,66.3,133600.0,54.3319,54.3401,54.2011,54.2093,133600.0
2014-10-31 13:30:00,66.3,66.3,66.01,66.07,218300.0,54.2093,54.2093,53.9722,54.0212,218300.0
2014-10-31 14:00:00,66.08,66.33,66.07,66.2,128600.0,54.0294,54.2338,54.0212,54.1275,128600.0
2014-10-31 14:30:00,66.21,66.24,66.08,66.09,181500.0,54.1357,54.1602,54.0294,54.0376,181500.0
2014-10-31 15:00:00,66.09,66.09,65.91,66.06,235600.0,54.0376,54.0376,53.8904,54.0131,235600.0
2014-10-31 15:30:00,66.05,66.36,66.04,66.31,714100.0,54.0049,54.2584,53.9967,54.2175,714100.0
2014-11-03 09:30:00,66.05,66.6,66.03,66.17,261000.0,54.0049,54.4546,53.9885,54.103,261000.0
2014-11-03 10:00:00,66.17,66.45,66.15,66.23,255900.0,54.103,54.3319,54.0867,54.1521,255900.0
2014-11-03 10:30:00,66.23,66.48,66.23,66.37,218100.0,54.1521,54.3565,54.1521,54.2665,218100.0
2014-11-03 11:00:00,66.38,66.48,66.3,66.3,182900.0,54.2747,54.3565,54.2093,54.2093,182900.0
2014-11-03 11:30:00,66.3,66.5,66.27,66.5,103500.0,54.2093,54.3728,54.1848,54.3728,103500.0
2014-11-03 12:00:00,66.5,66.6,66.44,66.58,184900.0,54.3728,54.4546,54.3238,54.4382,184900.0
2014-11-03 12:30:00,66.58,66.6,66.51,66.52,122500.0,54.4382,54.4546,54.381,54.3892,122500.0
2014-11-03 13:00:00,66.51,66.61,66.51,66.59,140500.0,54.381,54.4628,54.381,54.4464,140500.0
2014-11-03 13:30:00,66.6,66.61,66.45,66.59,231900.0,54.4546,54.4628,54.3319,54.4464,231900.0
2014-11-03 14:00:00,66.59,66.66,66.53,66.55,204900.0,54.4464,54.5037,54.3974,54.4137,204900.0
2014-11-03 14:30:00,66.55,66.61,66.46,66.59,184300.0,54.4137,54.4628,54.3401,54.4464,184300.0
2014-11-03 15:00:00,66.59,66.6,66.42,66.42,206200.0,54.4464,54.4546,54.3074,54.3074,206200.0
2014-11-03 15:30:00,66.42,66.6,66.42,66.54,526200.0,54.3074,54.4546,54.3074,54.4055,526200.0
2014-11-04 09:30:00,66.88,67.07,66.45,67.03,397600.0,54.6835,54.8389,54.3319,54.8062,397600.0
2014-11-04 10:00:00,67.04,67.15,66.68,66.72,308300.0,54.8144,54.9043,54.52,54.5527,308300.0
2014-11-04 10:30:00,66.72,66.93,66.58,66.85,139100.0,54.5527,54.7244,54.4382,54.659,139100.0
2014-11-04 11:00:00,66.84,66.85,66.74,66.79,146700.0,54.6508,54.659,54.5691,54.6099,146700.0
2014-11-04 11:30:00,66.8,66.88,66.77,66.83,138200.0,54.6181,54.6835,54.5936,54.6426,138200.0
2014-11-04 12:00:00,66.83,67.06,66.82,67.01,163800.0,54.6426,54.8307,54.6345,54.7898,163800.0
2014-11-04 12:30:00,67.01,67.1,67.01,67.04,110700.0,54.7898,54.8634,54.7898,54.8144,110700.0
2014-11-04 13:00:00,67.05,67.09,66.93,66.94,158300.0,54.8225,54.8552,54.7244,54.7326,158300.0
2014-11-04 13:30:00,66.94,67.08,66.88,67.05,174900.0,54.7326,54.8471,54.6835,54.8225,174900.0
2014-11-04 14:00:00,67.05,67.06,66.95,66.95,138800.0,54.8225,54.8307,54.7408,54.7408,138800.0
2014-11-04 14:30:00,66.96,67.13,66.96,67.13,174700.0,54.7489,54.8879,54.7489,54.8879,174700.0
2014-11-04 15:00:00,67.12,67.17,66.94,67.08,325900.0,54.8798,54.9206,54.7326,54.8471,325900.0
2014-11-04 15:30:00,67.08,67.23,67.02,67.15,612400.0,54.8471,54.9697,54.798,54.9043,612400.0
2014-11-05 09:30:00,67.42,67.61,67.09,67.52,347800.0,55.1251,55.2804,54.8552,55.2068,347800.0
2014-11-05 10:00:00,67.53,67.53,67.27,67.28,162800.0,55.215,55.215,55.0024,55.0106,162800.0
2014-11-05 10:30:00,67.28,67.31,66.95,67.17,204700.0,55.0106,55.0351,54.7408,54.9206,204700.0
2014-11-05 11:00:00,67.17,67.28,67.12,67.14,109600.0,54.9206,55.0106,54.8798,54.8961,109600.0
2014-11-05 11:30:00,67.13,67.21,67.08,67.1,94100.0,54.8879,54.9534,54.8471,54.8634,94100.0
2014-11-05 12:00:00,67.1,67.16,67.0,67.01,187300.0,54.8634,54.9125,54.7816,54.7898,187300.0
2014-11-05 12:30:00,67.0,67.02,66.95,67.0,108500.0,54.7816,54.798,54.7408,54.7816,108500.0
2014-11-05 13:00:00,66.99,67.0,66.87,66.88,102600.0,54.7735,54.7816,54.6754,54.6835,102600.0
2014-11-05 13:30:00,66.88,66.92,66.76,66.82,143800.0,54.6835,54.7162,54.5854,54.6345,143800.0
2014-11-05 14:00:00,66.83,67.11,66.8,67.0,130200.0,54.6426,54.8716,54.6181,54.7816,130200.0
2014-11-05 14:30:00,66.99,67.02,66.87,66.98,132400.0,54.7735,54.798,54.6754,54.7653,132400.0
2014-11-05 15:00:00,66.99,67.01,66.87,66.91,139900.0,54.7735,54.7898,54.6754,54.7081,139900.0
2014-11-05 15:30:00,66.91,67.0,66.83,66.98,568000.0,54.7081,54.7816,54.6426,54.7653,568000.0
2014-11-06 09:30:00,67.03,67.23,66.9,67.04,235600.0,54.8062,54.9697,54.6999,54.8144,235600.0
2014-11-06 10:00:00,67.04,67.04,66.65,66.8,269300.0,54.8144,54.8144,54.4955,54.6181,269300.0
2014-11-06 10:30:00,66.8,67.05,66.76,67.0,117400.0,54.6181,54.8225,54.5854,54.7816,117400.0
2014-11-06 11:00:00,67.0,67.21,66.97,67.15,166200.0,54.7816,54.9534,54.7571,54.9043,166200.0
2014-11-06 11:30:00,67.15,67.15,66.95,66.99,140100.0,54.9043,54.9043,54.7408,54.7735,140100.0
2014-11-06 12:00:00,66.99,67.03,66.94,66.94,71300.0,54.7735,54.8062,54.7326,54.7326,71300.0
2014-11-06 12:30:00,66.94,67.04,66.92,67.0,83100.0,54.7326,54.8144,54.7162,54.7816,83100.0
2014-11-06 13:00:00,67.0,67.01,66.85,66.95,150100.0,54.7816,54.7898,54.659,54.7408,150100.0
2014-11-06 13:30:00,66.95,67.0,66.92,66.97,131600.0,54.7408,54.7816,54.7162,54.7571,131600.0
2014-11-06 14:00:00,66.97,67.12,66.96,67.09,159200.0,54.7571,54.8798,54.7489,54.8552,159200.0
2014-11-06 14:30:00,67.09,67.13,67.01,67.11,77600.0,54.8552,54.8879,54.7898,54.8716,77600.0
2014-11-06 15:00:00,67.1,67.1,66.95,67.0,129500.0,54.8634,54.8634,54.7408,54.7816,129500.0
2014-11-06 15:30:00,67.0,67.13,66.93,66.97,344400.0,54.7816,54.8879,54.7244,54.7571,344400.0
2014-11-07 09:30:00,66.82,66.93,66.58,66.76,203800.0,54.6345,54.7244,54.4382,54.5854,203800.0
2014-11-07 10:00:00,66.77,66.82,66.34,66.4,230800.0,54.5936,54.6345,54.242,54.2911,230800.0
2014-11-07 10:30:00,66.4,66.84,66.25,66.78,185300.0,54.2911,54.6508,54.1684,54.6018,185300.0
2014-11-07 11:00:00,66.78,66.85,66.63,66.63,142300.0,54.6018,54.659,54.4791,54.4791,142300.0
2014-11-07 11:30:00,66.64,66.68,66.49,66.61,141700.0,54.4873,54.52,54.3647,54.4628,141700.0
2014-11-07 12:00:00,66.61,66.83,66.58,66.79,78500.0,54.4628,54.6426,54.4382,54.6099,78500.0
2014-11-07 12:30:00,66.79,66.79,66.64,66.64,143800.0,54.6099,54.6099,54.4873,54.4873,143800.0
2014-11-07 13:00:00,66.64,66.66,66.57,66.62,104300.0,54.4873,54.5037,54.4301,54.4709,104300.0
2014-11-07 13:30:00,66.62,66.64,66.58,66.59,130500.0,54.4709,54.4873,54.4382,54.4464,130500.0
2014-11-07 14:00:00,66.6,66.64,66.49,66.5,128800.0,54.4546,54.4873,54.3647,54.3728,128800.0
2014-11-07 14:30:00,66.5,66.64,66.49,66.59,141800.0,54.3728,54.4873,54.3647,54.4464,141800.0
2014-11-07 15:00:00,66.59,66.64,66.48,66.48,179300.0,54.4464,54.4873,54.3565,54.3565,179300.0
2014-11-07 15:30:00,66.49,66.65,66.47,66.6,452300.0,54.3647,54.4955,54.3483,54.4546,452300.0
2014-11-10 09:30:00,66.82,66.87,66.42,66.61,218600.0,54.6345,54.6754,54.3074,54.4628,218600.0
2014-11-10 10:00:00,66.6,66.97,66.59,66.97,173700.0,54.4546,54.7571,54.4464,54.7571,173700.0
2014-11-10 10:30:00,66.97,67.51,66.97,67.47,306000.0,54.7571,55.1986,54.7571,55.1659,306000.0
2014-11-10 11:00:00,67.47,67.71,67.45,67.66,320300.0,55.1659,55.3622,55.1496,55.3213,320300.0
2014-11-10 11:30:00,67.66,67.92,67.65,67.9,208600.0,55.3213,55.5339,55.3131,55.5175,208600.0
2014-11-10 12:00:00,67.9,67.91,67.75,67.86,119400.0,55.5175,55.5257,55.3949,55.4848,119400.0
2014-11-10 12:30:00,67.86,67.86,67.79,67.8,156400.0,55.4848,55.4848,55.4276,55.4358,156400.0
2014-11-10 13:00:00,67.8,67.99,67.8,67.99,154600.0,55.4358,55.5911,55.4358,55.5911,154600.0
2014-11-10 13:30:00,67.99,68.19,67.94,68.18,311200.0,55.5911,55.7546,55.5502,55.7465,311200.0
2014-11-10 14:00:00,68.18,68.41,68.15,68.33,296200.0,55.7465,55.9345,55.7219,55.8691,296200.0
2014-11-10 14:30:00,68.34,68.38,68.24,68.31,219800.0,55.8773,55.91,55.7955,55.8528,219800.0
2014-11-10 15:00:00,68.31,68.42,68.25,68.37,297100.0,55.8528,55.9427,55.8037,55.9018,297100.0
2014-11-10 15:30:00,68.37,68.39,68.23,68.36,677500.0,55.9018,55.9182,55.7873,55.8936,677500.0
2014-11-11 09:30:00,68.35,68.62,68.25,68.27,200200.0,55.8855,56.1062,55.8037,55.82,200200.0
2014-11-11 10:00:00,68.28,68.39,68.18,68.35,130400.0,55.8282,55.9182,55.7465,55.8855,130400.0
2014-11-11 10:30:00,68.35,68.48,68.3,68.44,136200.0,55.8855,55.9917,55.8446,55.959,136200.0
2014-11-11 11:00:00,68.45,68.67,68.41,68.48,165700.0,55.9672,56.1471,55.9345,55.9917,165700.0
2014-11-11 11:30:00,68.48,68.64,68.47,68.62,378000.0,55.9917,56.1226,55.9836,56.1062,378000.0
2014-11-11 12:00:00,68.62,68.62,68.49,68.5,170900.0,56.1062,56.1062,55.9999,56.0081,170900.0
2014-11-11 12:30:00,68.5,68.55,68.38,68.38,313500.0,56.0081,56.049,55.91,55.91,313500.0
2014-11-11 13:00:00,68.39,68.39,67.99,68.02,467600.0,55.9182,55.9182,55.5911,55.6156,467600.0
2014-11-11 13:30:00,68.03,68.15,67.96,68.06,292000.0,55.6238,55.7219,55.5666,55.6483,292000.0
2014-11-11 14:00:00,68.06,68.07,67.91,67.93,175900.0,55.6483,55.6565,55.5257,55.542,175900.0
2014-11-11 14:30:00,67.93,68.11,67.81,68.09,317300.0,55.542,55.6892,55.4439,55.6729,317300.0
2014-11-11 15:00:00,68.09,68.1,67.83,67.95,335400.0,55.6729,55.681,55.4603,55.5584,335400.0
2014-11-11 15:30:00,67.95,68.18,67.84,67.85,1136700.0,55.5584,55.7465,55.4685,55.4766,1136700.0
2014-11-12 09:30:00,67.35,67.5,67.08,67.27,365800.0,55.4682,55.5917,55.2458,55.4023,365800.0
2014-11-12 10:00:00,67.29,67.45,67.02,67.09,308700.0,55.4188,55.5505,55.1964,55.254,308700.0
2014-11-12 10:30:00,67.09,67.6,67.09,67.45,208800.0,55.254,55.6741,55.254,55.5505,208800.0
2014-11-12 11:00:00,67.46,67.55,67.38,67.45,274500.0,55.5588,55.6329,55.4929,55.5505,274500.0
2014-11-12 11:30:00,67.47,67.59,67.28,67.28,479000.0,55.567,55.6658,55.4105,55.4105,479000.0
2014-11-12 12:00:00,67.28,67.84,67.26,67.84,174200.0,55.4105,55.8717,55.394,55.8717,174200.0
2014-11-12 12:30:00,67.84,67.84,67.49,67.65,232200.0,55.8717,55.8717,55.5835,55.7152,232200.0
2014-11-12 13:00:00,67.65,67.7,67.61,67.64,153800.0,55.7152,55.7564,55.6823,55.707,153800.0
2014-11-12 13:30:00,67.65,67.68,67.6,67.61,87400.0,55.7152,55.7399,55.6741,55.6823,87400.0
2014-11-12 14:00:00,67.6,67.66,67.51,67.61,160000.0,55.6741,55.7235,55.5999,55.6823,160000.0
2014-11-12 14:30:00,67.61,67.62,67.43,67.55,168600.0,55.6823,55.6905,55.5341,55.6329,168600.0
2014-11-12 15:00:00,67.55,67.73,67.47,67.62,244700.0,55.6329,55.7811,55.567,55.6905,244700.0
2014-11-12 15:30:00,67.62,67.63,67.3,67.4,977900.0,55.6905,55.6988,55.427,55.5093,977900.0
2014-11-13 09:30:00,67.68,68.03,67.56,68.02,252500.0,55.7399,56.0282,55.6411,56.02,252500.0
2014-11-13 10:00:00,68.02,68.04,67.83,67.98,191300.0,56.02,56.0364,55.8635,55.987,191300.0
2014-11-13 10:30:00,67.99,68.01,67.94,67.98,210400.0,55.9953,56.0117,55.9541,55.987,210400.0
2014-11-13 11:00:00,67.98,68.01,67.87,67.9,259400.0,55.987,56.0117,55.8964,55.9211,259400.0
2014-11-13 11:30:00,67.9,68.16,67.81,67.82,342100.0,55.9211,56.1353,55.847,55.8552,342100.0
2014-11-13 12:00:00,67.82,67.89,67.74,67.84,115800.0,55.8552,55.9129,55.7894,55.8717,115800.0
2014-11-13 12:30:00,67.84,67.86,67.67,67.7,108300.0,55.8717,55.8882,55.7317,55.7564,108300.0
2014-11-13 13:00:00,67.71,67.73,67.5,67.55,114500.0,55.7647,55.7811,55.5917,55.6329,114500.0
2014-11-13 13:30:00,67.56,67.61,67.48,67.54,102000.0,55.6411,55.6823,55.5752,55.6246,102000.0
2014-11-13 14:00:00,67.55,67.58,67.41,67.53,127200.0,55.6329,55.6576,55.5176,55.6164,127200.0
2014-11-13 14:30:00,67.53,67.73,67.52,67.64,137900.0,55.6164,55.7811,55.6082,55.707,137900.0
2014-11-13 15:00:00,67.64,67.72,67.56,67.57,176700.0,55.707,55.7729,55.6411,55.6494,176700.0
2014-11-13 15:30:00,67.57,67.69,67.57,67.67,505700.0,55.6494,55.7482,55.6494,55.7317,505700.0
2014-11-14 09:30:00,67.68,67.72,67.25,67.41,175800.0,55.7399,55.7729,55.3858,55.5176,175800.0
2014-11-14 10:00:00,67.41,67.54,67.36,67.4,114000.0,55.5176,55.6246,55.4764,55.5093,114000.0
2014-11-14 10:30:00,67.4,67.46,67.25,67.43,141600.0,55.5093,55.5588,55.3858,55.5341,141600.0
2014-11-14 11:00:00,67.44,67.5,67.39,67.49,91700.0,55.5423,55.5917,55.5011,55.5835,91700.0
2014-11-14 11:30:00,67.49,67.51,67.3,67.32,85500.0,55.5835,55.5999,55.427,55.4435,85500.0
2014-11-14 12:00:00,67.32,67.36,67.19,67.24,62200.0,55.4435,55.4764,55.3364,55.3776,62200.0
2014-11-14 12:30:00,67.24,67.42,67.23,67.38,75200.0,55.3776,55.5258,55.3693,55.4929,75200.0
2014-11-14 13:00:00,67.37,67.37,67.21,67.25,58100.0,55.4846,55.4846,55.3529,55.3858,58100.0
2014-11-14 13:30:00,67.26,67.3,67.17,67.17,82000.0,55.394,55.427,55.3199,55.3199,82000.0
2014-11-14 14:00:00,67.17,67.27,67.13,67.24,141400.0,55.3199,55.4023,55.287,55.3776,141400.0
2014-11-14 14:30:00,67.24,67.29,67.12,67.2,151800.0,55.3776,55.4188,55.2787,55.3446,151800.0
2014-11-14 15:00:00,67.2,67.29,67.2,67.28,108000.0,55.3446,55.4188,55.3446,55.4105,108000.0
2014-11-14 15:30:00,67.29,67.35,67.27,67.34,379200.0,55.4188,55.4682,55.4023,55.4599,379200.0
2014-11-17 09:30:00,67.07,67.26,66.94,66.98,429300.0,55.2376,55.394,55.1305,55.1634,429300.0
2014-11-17 10:00:00,66.99,67.31,66.99,67.21,380500.0,55.1717,55.4352,55.1717,55.3529,380500.0
2014-11-17 10:30:00,67.22,67.26,67.14,67.24,308900.0,55.3611,55.394,55.2952,55.3776,308900.0
2014-11-17 11:00:00,67.25,67.25,67.12,67.14,160800.0,55.3858,55.3858,55.2787,55.2952,160800.0
2014-11-17 11:30:00,67.13,67.24,67.11,67.17,106700.0,55.287,55.3776,55.2705,55.3199,106700.0
2014-11-17 12:00:00,67.18,67.32,67.17,67.29,235300.0,55.3282,55.4435,55.3199,55.4188,235300.0
2014-11-17 12:30:00,67.29,67.31,67.24,67.27,113900.0,55.4188,55.4352,55.3776,55.4023,113900.0
2014-11-17 13:00:00,67.26,67.35,67.24,67.33,156300.0,55.394,55.4682,55.3776,55.4517,156300.0
2014-11-17 13:30:00,67.33,67.34,67.27,67.27,132800.0,55.4517,55.4599,55.4023,55.4023,132800.0
2014-11-17 14:00:00,67.27,67.34,67.26,67.31,145200.0,55.4023,55.4599,55.394,55.4352,145200.0
2014-11-17 14:30:00,67.31,67.34,67.28,67.32,104900.0,55.4352,55.4599,55.4105,55.4435,104900.0
2014-11-17 15:00:00,67.32,67.35,67.31,67.32,120900.0,55.4435,55.4682,55.4352,55.4435,120900.0
2014-11-17 15:30:00,67.32,67.34,67.25,67.29,449400.0,55.4435,55.4599,55.3858,55.4188,449400.0
2014-11-18 09:30:00,67.19,67.88,67.01,67.85,403500.0,55.3364,55.9047,55.1881,55.88,403500.0
2014-11-18 10:00:00,67.85,67.91,67.77,67.87,123300.0,55.88,55.9294,55.8141,55.8964,123300.0
2014-11-18 10:30:00,67.87,67.99,67.78,67.96,260000.0,55.8964,55.9953,55.8223,55.9705,260000.0
2014-11-18 11:00:00,67.96,67.97,67.78,67.84,154400.0,55.9705,55.9788,55.8223,55.8717,154400.0
2014-11-18 11:30:00,67.84,67.94,67.82,67.93,127300.0,55.8717,55.9541,55.8552,55.9458,127300.0
2014-11-18 12:00:00,67.94,68.0,67.91,67.99,96300.0,55.9541,56.0035,55.9294,55.9953,96300.0
2014-11-18 12:30:00,67.98,68.0,67.87,67.91,90700.0,55.987,56.0035,55.8964,55.9294,90700.0
2014-11-18 13:00:00,67.91,67.91,67.8,67.86,166700.0,55.9294,55.9294,55.8388,55.8882,166700.0
2014-11-18 13:30:00,67.86,67.86,67.75,67.76,174000.0,55.8882,55.8882,55.7976,55.8058,174000.0
2014-11-18 14:00:00,67.76,67.87,67.74,67.81,169900.0,55.8058,55.8964,55.7894,55.847,169900.0
2014-11-18 14:30:00,67.81,67.89,67.77,67.84,87900.0,55.847,55.9129,55.8141,55.8717,87900.0
2014-11-18 15:00:00,67.84,67.86,67.77,67.85,209800.0,55.8717,55.8882,55.8141,55.88,209800.0
2014-11-18 15:30:00,67.85,67.89,67.78,67.81,644000.0,55.88,55.9129,55.8223,55.847,644000.0
2014-11-19 09:30:00,67.66,67.66,67.08,67.15,284100.0,55.7235,55.7235,55.2458,55.3034,284100.0
2014-11-19 10:00:00,67.15,67.28,67.13,67.23,165900.0,55.3034,55.4105,55.287,55.3693,165900.0
2014-11-19 10:30:00,67.23,67.33,67.2,67.27,369500.0,55.3693,55.4517,55.3446,55.4023,369500.0
2014-11-19 11:00:00,67.27,67.35,67.18,67.2,81900.0,55.4023,55.4682,55.3282,55.3446,81900.0
2014-11-19 11:30:00,67.19,67.3,67.17,67.21,91000.0,55.3364,55.427,55.3199,55.3529,91000.0
2014-11-19 12:00:00,67.21,67.34,67.21,67.32,101900.0,55.3529,55.4599,55.3529,55.4435,101900.0
2014-11-19 12:30:00,67.32,67.36,67.29,67.31,96300.0,55.4435,55.4764,55.4188,55.4352,96300.0
2014-11-19 13:00:00,67.32,67.32,67.14,67.16,58800.0,55.4435,55.4435,55.2952,55.3117,58800.0
2014-11-19 13:30:00,67.16,67.16,67.04,67.04,173000.0,55.3117,55.3117,55.2129,55.2129,173000.0
2014-11-19 14:00:00,67.05,67.35,66.95,67.02,333500.0,55.2211,55.4682,55.1387,55.1964,333500.0
2014-11-19 14:30:00,67.03,67.13,66.91,67.12,226000.0,55.2046,55.287,55.1058,55.2787,226000.0
2014-11-19 15:00:00,67.12,67.25,67.06,67.17,162500.0,55.2787,55.3858,55.2293,55.3199,162500.0
2014-11-19 15:30:00,67.18,67.26,67.12,67.21,410600.0,55.3282,55.394,55.2787,55.3529,410600.0
2014-11-20 09:30:00,66.96,67.08,66.56,66.67,207200.0,55.147,55.2458,54.8175,54.9081,207200.0
2014-11-20 10:00:00,66.66,66.8,66.64,66.7,76800.0,54.8999,55.0152,54.8834,54.9328,76800.0
2014-11-20 10:30:00,66.7,66.94,66.7,66.89,106400.0,54.9328,55.1305,54.9328,55.0893,106400.0
2014-11-20 11:00:00,66.88,67.0,66.84,66.96,99900.0,55.0811,55.1799,55.0481,55.147,99900.0
2014-11-20 11:30:00,66.96,66.97,66.83,66.88,89400.0,55.147,55.1552,55.0399,55.0811,89400.0
2014-11-20 12:00:00,66.9,66.98,66.82,66.87,132400.0,55.0976,55.1634,55.0317,55.0728,132400.0
2014-11-20 12:30:00,66.88,66.93,66.8,66.82,62700.0,55.0811,55.1223,55.0152,55.0317,62700.0
2014-11-20 13:00:00,66.84,66.91,66.78,66.85,53700.0,55.0481,55.1058,54.9987,55.0564,53700.0
2014-11-20 13:30:00,66.85,66.86,66.8,66.84,59900.0,55.0564,55.0646,55.0152,55.0481,59900.0
2014-11-20 14:00:00,66.84,66.9,66.76,66.85,111300.0,55.0481,55.0976,54.9823,55.0564,111300.0
2014-11-20 14:30:00,66.84,66.9,66.74,66.84,118100.0,55.0481,55.0976,54.9658,55.0481,118100.0
2014-11-20 15:00:00,66.83,66.86,66.71,66.85,119900.0,55.0399,55.0646,54.9411,55.0564,119900.0
2014-11-20 15:30:00,66.85,66.87,66.64,66.82,572300.0,55.0564,55.0728,54.8834,55.0317,572300.0
2014-11-21 09:30:00,67.45,67.5,67.1,67.13,446100.0,55.5505,55.5917,55.2623,55.287,446100.0
2014-11-21 10:00:00,67.13,67.42,67.03,67.42,149500.0,55.287,55.5258,55.2046,55.5258,149500.0
2014-11-21 10:30:00,67.42,67.45,67.4,67.45,169200.0,55.5258,55.5505,55.5093,55.5505,169200.0
2014-11-21 11:00:00,67.45,67.5,67.4,67.41,208300.0,55.5505,55.5917,55.5093,55.5176,208300.0
2014-11-21 11:30:00,67.41,67.45,67.25,67.37,360700.0,55.5176,55.5505,55.3858,55.4846,360700.0
2014-11-21 12:00:00,67.36,67.4,67.27,67.28,77100.0,55.4764,55.5093,55.4023,55.4105,77100.0
2014-11-21 12:30:00,67.28,67.33,67.24,67.32,90100.0,55.4105,55.4517,55.3776,55.4435,90100.0
2014-11-21 13:00:00,67.31,67.33,67.24,67.25,92100.0,55.4352,55.4517,55.3776,55.3858,92100.0
2014-11-21 13:30:00,67.25,67.41,67.23,67.37,102100.0,55.3858,55.5176,55.3693,55.4846,102100.0
2014-11-21 14:00:00,67.38,67.39,67.24,67.26,71300.0,55.4929,55.5011,55.3776,55.394,71300.0
2014-11-21 14:30:00,67.28,67.38,67.23,67.28,161600.0,55.4105,55.4929,55.3693,55.4105,161600.0
2014-11-21 15:00:00,67.29,67.37,67.27,67.35,231100.0,55.4188,55.4846,55.4023,55.4682,231100.0
2014-11-21 15:30:00,67.36,67.39,67.19,67.35,930400.0,55.4764,55.5011,55.3364,55.4682,930400.0
2014-11-24 09:30:00,67.61,67.67,67.3,67.33,258800.0,55.6823,55.7317,55.427,55.4517,258800.0
2014-11-24 10:00:00,67.35,67.39,67.13,67.17,264500.0,55.4682,55.5011,55.287,55.3199,264500.0
2014-11-24 10:30:00,67.15,67.3,66.92,67.04,658900.0,55.3034,55.427,55.114,55.2129,658900.0
2014-11-24 11:00:00,67.05,67.15,66.98,67.02,218400.0,55.2211,55.3034,55.1634,55.1964,218400.0
2014-11-24 11:30:00,67.02,67.15,66.95,66.97,180000.0,55.1964,55.3034,55.1387,55.1552,180000.0
2014-11-24 12:00:00,66.98,67.1,66.97,67.07,99300.0,55.1634,55.2623,55.1552,55.2376,99300.0
2014-11-24 12:30:00,67.07,67.09,66.99,67.08,114600.0,55.2376,55.254,55.1717,55.2458,114600.0
2014-11-24 13:00:00,67.07,67.13,66.95,66.98,129500.0,55.2376,55.287,55.1387,55.1634,129500.0
2014-11-24 13:30:00,66.98,67.03,66.93,67.0,175900.0,55.1634,55.2046,55.1223,55.1799,175900.0
2014-11-24 14:00:00,67.0,67.03,66.99,67.02,132400.0,55.1799,55.2046,55.1717,55.1964,132400.0
2014-11-24 14:30:00,67.02,67.11,66.99,67.04,146200.0,55.1964,55.2705,55.1717,55.2129,146200.0
2014-11-24 15:00:00,67.03,67.05,66.88,66.95,229100.0,55.2046,55.2211,55.0811,55.1387,229100.0
2014-11-24 15:30:00,66.95,66.97,66.85,66.91,828800.0,55.1387,55.1552,55.0564,55.1058,828800.0
2014-11-25 09:30:00,66.86,66.99,66.75,66.87,386800.0,55.0646,55.1717,54.974,55.0728,386800.0
2014-11-25 10:00:00,66.86,67.11,66.8,67.09,238700.0,55.0646,55.2705,55.0152,55.254,238700.0
2014-11-25 10:30:00,67.09,67.11,67.0,67.09,298500.0,55.254,55.2705,55.1799,55.254,298500.0
2014-11-25 11:00:00,67.1,67.15,66.95,66.96,273700.0,55.2623,55.3034,55.1387,55.147,273700.0
2014-11-25 11:30:00,66.96,67.06,66.95,67.01,136400.0,55.147,55.2293,55.1387,55.1881,136400.0
2014-11-25 12:00:00,67.01,67.04,66.97,67.01,88100.0,55.1881,55.2129,55.1552,55.1881,88100.0
2014-11-25 12:30:00,67.01,67.06,66.95,67.01,149200.0,55.1881,55.2293,55.1387,55.1881,149200.0
2014-11-25 13:00:00,67.01,67.11,66.99,67.06,144500.0,55.1881,55.2705,55.1717,55.2293,144500.0
2014-11-25 13:30:00,67.06,67.18,67.05,67.17,145300.0,55.2293,55.3282,55.2211,55.3199,145300.0
2014-11-25 14:00:00,67.16,67.22,67.08,67.13,88200.0,55.3117,55.3611,55.2458,55.287,88200.0
2014-11-25 14:30:00,67.13,67.2,66.95,66.97,244300.0,55.287,55.3446,55.1387,55.1552,244300.0
2014-11-25 15:00:00,66.97,67.1,66.95,67.05,198700.0,55.1552,55.2623,55.1387,55.2211,198700.0
2014-11-25 15:30:00,67.05,67.07,66.82,66.86,819100.0,55.2211,55.2376,55.0317,55.0646,819100.0
2014-11-26 09:30:00,67.03,67.28,66.95,67.07,234600.0,55.2046,55.4105,55.1387,55.2376,234600.0
2014-11-26 10:00:00,67.06,67.06,66.89,67.0,95200.0,55.2293,55.2293,55.0893,55.1799,95200.0
2014-11-26 10:30:00,67.0,67.11,66.94,66.98,134700.0,55.1799,55.2705,55.1305,55.1634,134700.0
2014-11-26 11:00:00,66.99,67.09,66.98,67.01,92100.0,55.1717,55.254,55.1634,55.1881,92100.0
2014-11-26 11:30:00,67.0,67.11,66.97,67.08,102600.0,55.1799,55.2705,55.1552,55.2458,102600.0
2014-11-26 12:00:00,67.08,67.23,67.06,67.23,131100.0,55.2458,55.3693,55.2293,55.3693,131100.0
2014-11-26 12:30:00,67.22,67.33,67.17,67.25,84000.0,55.3611,55.4517,55.3199,55.3858,84000.0
2014-11-26 13:00:00,67.25,67.26,67.19,67.21,92900.0,55.3858,55.394,55.3364,55.3529,92900.0
2014-11-26 13:30:00,67.22,67.39,67.2,67.34,118500.0,55.3611,55.5011,55.3446,55.4599,118500.0
2014-11-26 14:00:00,67.33,67.34,67.2,67.28,126000.0,55.4517,55.4599,55.3446,55.4105,126000.0
2014-11-26 14:30:00,67.29,67.34,67.18,67.2,190500.0,55.4188,55.4599,55.3282,55.3446,190500.0
2014-11-26 15:00:00,67.21,67.29,67.18,67.2,131000.0,55.3529,55.4188,55.3282,55.3446,131000.0
2014-11-26 15:30:00,67.21,67.33,67.2,67.31,337800.0,55.3529,55.4517,55.3446,55.4352,337800.0
2014-11-28 09:30:00,67.73,68.31,67.6,68.23,315000.0,55.7811,56.2588,55.6741,56.1929,315000.0
2014-11-28 10:00:00,68.23,68.51,68.22,68.45,180600.0,56.1929,56.4235,56.1847,56.3741,180600.0
2014-11-28 10:30:00,68.44,68.55,68.38,68.45,160600.0,56.3659,56.4565,56.3165,56.3741,160600.0
2014-11-28 11:00:00,68.45,68.51,68.36,68.37,236300.0,56.3741,56.4235,56.3,56.3082,236300.0
2014-11-28 11:30:00,68.37,68.44,68.11,68.2,128500.0,56.3082,56.3659,56.0941,56.1682,128500.0
2014-11-28 12:00:00,68.19,68.22,68.11,68.14,136800.0,56.16,56.1847,56.0941,56.1188,136800.0
2014-11-28 12:30:00,68.14,68.19,67.99,68.16,458500.0,56.1188,56.16,55.9953,56.1353,458500.0
2014-12-01 09:30:00,67.97,68.41,67.6,68.4,367200.0,55.9788,56.3412,55.6741,56.3329,367200.0
2014-12-01 10:00:00,68.4,68.65,68.3,68.31,276200.0,56.3329,56.5388,56.2506,56.2588,276200.0
2014-12-01 10:30:00,68.31,68.51,68.25,68.5,329300.0,56.2588,56.4235,56.2094,56.4153,329300.0
2014-12-01 11:00:00,68.51,68.67,68.48,68.67,248000.0,56.4235,56.5553,56.3988,56.5553,248000.0
2014-12-01 11:30:00,68.67,68.77,68.57,68.65,188800.0,56.5553,56.6376,56.4729,56.5388,188800.0
2014-12-01 12:00:00,68.66,68.72,68.47,68.5,157600.0,56.5471,56.5965,56.3906,56.4153,157600.0
2014-12-01 12:30:00,68.5,68.54,68.38,68.51,132200.0,56.4153,56.4482,56.3165,56.4235,132200.0
2014-12-01 13:00:00,68.5,68.56,68.46,68.55,145700.0,56.4153,56.4647,56.3823,56.4565,145700.0
2014-12-01 13:30:00,68.56,68.67,68.55,68.61,206900.0,56.4647,56.5553,56.4565,56.5059,206900.0
2014-12-01 14:00:00,68.62,68.62,68.41,68.45,132300.0,56.5141,56.5141,56.3412,56.3741,132300.0
2014-12-01 14:30:00,68.44,68.47,68.35,68.39,161800.0,56.3659,56.3906,56.2917,56.3247,161800.0
2014-12-01 15:00:00,68.39,68.57,68.38,68.54,298700.0,56.3247,56.4729,56.3165,56.4482,298700.0
2014-12-01 15:30:00,68.54,68.59,68.47,68.52,858700.0,56.4482,56.4894,56.3906,56.4318,858700.0
2014-12-02 09:30:00,68.63,69.34,68.59,69.27,877700.0,56.5223,57.1071,56.4894,57.0494,877700.0
2014-12-02 10:00:00,69.27,69.76,69.17,69.74,811700.0,57.0494,57.453,56.9671,57.4365,811700.0
2014-12-02 10:30:00,69.76,69.99,69.66,69.67,620400.0,57.453,57.6424,57.3706,57.3789,620400.0
2014-12-02 11:00:00,69.68,69.9,69.63,69.89,521500.0,57.3871,57.5683,57.3459,57.5601,521500.0
2014-12-02 11:30:00,69.89,70.18,69.86,70.09,432200.0,57.5601,57.7989,57.5354,57.7248,432200.0
2014-12-02 12:00:00,70.09,70.21,69.99,70.03,283100.0,57.7248,57.8236,57.6424,57.6754,283100.0
2014-12-02 12:30:00,70.03,70.33,70.0,70.33,294500.0,57.6754,57.9224,57.6507,57.9224,294500.0
2014-12-02 13:00:00,70.33,70.55,70.23,70.53,351400.0,57.9224,58.1036,57.8401,58.0872,351400.0
2014-12-02 13:30:00,70.53,70.77,70.52,70.59,412600.0,58.0872,58.2848,58.0789,58.1366,412600.0
2014-12-02 14:00:00,70.59,70.65,70.51,70.56,282800.0,58.1366,58.186,58.0707,58.1119,282800.0
2014-12-02 14:30:00,70.56,70.67,70.39,70.58,439500.0,58.1119,58.2025,57.9719,58.1283,439500.0
2014-12-02 15:00:00,70.58,70.58,70.19,70.27,444800.0,58.1283,58.1283,57.8071,57.873,444800.0
2014-12-02 15:30:00,70.26,70.42,70.16,70.38,1014000.0,57.8648,57.9966,57.7824,57.9636,1014000.0
2014-12-03 09:30:00,70.28,70.64,70.0,70.16,370300.0,57.8813,58.1777,57.6507,57.7824,370300.0
2014-12-03 10:00:00,70.16,70.74,70.16,70.54,495100.0,57.7824,58.2601,57.7824,58.0954,495100.0
2014-12-03 10:30:00,70.54,70.89,70.5,70.74,315700.0,58.0954,58.3836,58.0624,58.2601,315700.0
2014-12-03 11:00:00,70.73,70.87,70.63,70.72,261000.0,58.2519,58.3672,58.1695,58.2436,261000.0
2014-12-03 11:30:00,70.73,70.82,70.54,70.69,233900.0,58.2519,58.326,58.0954,58.2189,233900.0
2014-12-03 12:00:00,70.7,70.77,70.62,70.62,315700.0,58.2272,58.2848,58.1613,58.1613,315700.0
2014-12-03 12:30:00,70.63,70.91,70.59,70.9,323900.0,58.1695,58.4001,58.1366,58.3919,323900.0
2014-12-03 13:00:00,70.9,71.01,70.81,71.0,289400.0,58.3919,58.4825,58.3178,58.4742,289400.0
2014-12-03 13:30:00,71.01,71.11,70.9,71.04,272000.0,58.4825,58.5648,58.3919,58.5072,272000.0
2014-12-03 14:00:00,71.05,71.05,70.76,70.79,200700.0,58.5154,58.5154,58.2766,58.3013,200700.0
2014-12-03 14:30:00,70.79,70.8,70.66,70.69,242100.0,58.3013,58.3095,58.1942,58.2189,242100.0
2014-12-03 15:00:00,70.69,70.84,70.68,70.83,217200.0,58.2189,58.3425,58.2107,58.3342,217200.0
2014-12-03 15:30:00,70.83,71.16,70.82,71.12,1184900.0,58.3342,58.606,58.326,58.5731,1184900.0
2014-12-04 09:30:00,70.98,71.65,70.84,71.51,424400.0,58.4578,59.0096,58.3425,58.8943,424400.0
2014-12-04 10:00:00,71.51,71.66,71.48,71.55,442300.0,58.8943,59.0178,58.8696,58.9272,442300.0
2014-12-04 10:30:00,71.55,71.57,71.44,71.46,427000.0,58.9272,58.9437,58.8366,58.8531,427000.0
2014-12-04 11:00:00,71.46,71.58,71.43,71.46,272100.0,58.8531,58.9519,58.8284,58.8531,272100.0
2014-12-04 11:30:00,71.47,71.6,71.43,71.46,220800.0,58.8613,58.9684,58.8284,58.8531,220800.0
2014-12-04 12:00:00,71.45,71.74,71.44,71.7,240900.0,58.8448,59.0837,58.8366,59.0507,240900.0
2014-12-04 12:30:00,71.7,72.0,71.69,71.95,469800.0,59.0507,59.2978,59.0425,59.2566,469800.0
2014-12-04 13:00:00,71.94,72.09,71.89,72.01,336500.0,59.2484,59.3719,59.2072,59.3061,336500.0
2014-12-04 13:30:00,72.01,72.28,72.01,72.19,323300.0,59.3061,59.5284,59.3061,59.4543,323300.0
2014-12-04 14:00:00,72.2,72.4,72.11,72.11,330200.0,59.4625,59.6272,59.3884,59.3884,330200.0
2014-12-04 14:30:00,72.1,72.29,72.03,72.29,509900.0,59.3802,59.5367,59.3225,59.5367,509900.0
2014-12-04 15:00:00,72.29,72.44,72.1,72.17,603100.0,59.5367,59.6602,59.3802,59.4378,603100.0
2014-12-04 15:30:00,72.16,72.42,72.11,72.38,1148900.0,59.4296,59.6437,59.3884,59.6108,1148900.0
2014-12-05 09:30:00,72.09,72.21,71.68,72.03,467600.0,59.3719,59.4708,59.0343,59.3225,467600.0
2014-12-05 10:00:00,72.02,72.03,71.79,71.9,357900.0,59.3143,59.3225,59.1249,59.2155,357900.0
2014-12-05 10:30:00,71.9,71.9,71.72,71.84,229000.0,59.2155,59.2155,59.0672,59.166,229000.0
2014-12-05 11:00:00,71.84,72.09,71.77,72.09,295800.0,59.166,59.3719,59.1084,59.3719,295800.0
2014-12-05 11:30:00,72.08,72.14,71.95,72.02,177100.0,59.3637,59.4131,59.2566,59.3143,177100.0
2014-12-05 12:00:00,72.02,72.07,71.89,71.93,151700.0,59.3143,59.3555,59.2072,59.2402,151700.0
2014-12-05 12:30:00,71.92,71.96,71.86,71.91,135500.0,59.2319,59.2649,59.1825,59.2237,135500.0
2014-12-05 13:00:00,71.91,71.97,71.84,71.87,264900.0,59.2237,59.2731,59.166,59.1908,264900.0
2014-12-05 13:30:00,71.87,71.89,71.77,71.82,141800.0,59.1908,59.2072,59.1084,59.1496,141800.0
2014-12-05 14:00:00,71.83,71.88,71.76,71.85,522400.0,59.1578,59.199,59.1002,59.1743,522400.0
2014-12-05 14:30:00,71.84,71.86,71.77,71.81,305900.0,59.166,59.1825,59.1084,59.1413,305900.0
2014-12-05 15:00:00,71.81,71.85,71.76,71.81,553400.0,59.1413,59.1743,59.1002,59.1413,553400.0
2014-12-05 15:30:00,71.8,71.85,71.7,71.85,938000.0,59.1331,59.1743,59.0507,59.1743,938000.0
2014-12-08 09:30:00,71.97,72.4,71.82,72.1,381100.0,59.2731,59.6272,59.1496,59.3802,381100.0
2014-12-08 10:00:00,72.12,72.43,72.1,72.31,153000.0,59.3966,59.652,59.3802,59.5531,153000.0
2014-12-08 10:30:00,72.31,72.49,72.28,72.49,197300.0,59.5531,59.7014,59.5284,59.7014,197300.0
2014-12-08 11:00:00,72.48,72.65,72.44,72.44,235400.0,59.6931,59.8331,59.6602,59.6602,235400.0
2014-12-08 11:30:00,72.45,72.55,72.43,72.48,148400.0,59.6684,59.7508,59.652,59.6931,148400.0
2014-12-08 12:00:00,72.48,72.51,72.31,72.4,155900.0,59.6931,59.7178,59.5531,59.6272,155900.0
2014-12-08 12:30:00,72.39,72.41,72.25,72.3,189800.0,59.619,59.6355,59.5037,59.5449,189800.0
2014-12-08 13:00:00,72.29,72.33,72.17,72.17,177800.0,59.5367,59.5696,59.4378,59.4378,177800.0
2014-12-08 13:30:00,72.18,72.21,72.02,72.08,148300.0,59.4461,59.4708,59.3143,59.3637,148300.0
2014-12-08 14:00:00,72.09,72.09,71.94,72.07,518000.0,59.3719,59.3719,59.2484,59.3555,518000.0
2014-12-08 14:30:00,72.06,72.43,72.02,72.42,217100.0,59.3472,59.652,59.3143,59.6437,217100.0
2014-12-08 15:00:00,72.42,72.68,72.4,72.68,467500.0,59.6437,59.8579,59.6272,59.8579,467500.0
2014-12-08 15:30:00,72.68,72.86,72.66,72.86,1263000.0,59.8579,60.0061,59.8414,60.0061,1263000.0
2014-12-09 09:30:00,72.18,72.2,71.74,71.8,321300.0,59.4461,59.4625,59.0837,59.1331,321300.0
2014-12-09 10:00:00,71.79,71.8,71.53,71.66,313400.0,59.1249,59.1331,58.9107,59.0178,313400.0
2014-12-09 10:30:00,71.67,72.15,71.59,72.03,241600.0,59.026,59.4214,58.9601,59.3225,241600.0
2014-12-09 11:00:00,72.02,72.06,71.82,71.98,178200.0,59.3143,59.3472,59.1496,59.2813,178200.0
2014-12-09 11:30:00,71.99,72.1,71.92,72.02,140100.0,59.2896,59.3802,59.2319,59.3143,140100.0
2014-12-09 12:00:00,72.01,72.2,71.94,72.19,143400.0,59.3061,59.4625,59.2484,59.4543,143400.0
2014-12-09 12:30:00,72.18,72.21,72.09,72.15,156900.0,59.4461,59.4708,59.3719,59.4214,156900.0
2014-12-09 13:00:00,72.16,72.26,72.1,72.13,136900.0,59.4296,59.5119,59.3802,59.4049,136900.0
2014-12-09 13:30:00,72.12,72.21,72.02,72.05,136800.0,59.3966,59.4708,59.3143,59.339,136800.0
2014-12-09 14:00:00,72.05,72.16,71.95,72.05,106200.0,59.339,59.4296,59.2566,59.339,106200.0
2014-12-09 14:30:00,72.03,72.07,71.97,72.0,173400.0,59.3225,59.3555,59.2731,59.2978,173400.0
2014-12-09 15:00:00,72.0,72.1,72.0,72.03,227300.0,59.2978,59.3802,59.2978,59.3225,227300.0
2014-12-09 15:30:00,72.02,72.25,72.02,72.2,463500.0,59.3143,59.5037,59.3143,59.4625,463500.0
2014-12-10 09:30:00,71.9,72.2,71.57,71.66,354400.0,59.2155,59.4625,58.9437,59.0178,354400.0
2014-12-10 10:00:00,71.65,71.85,71.51,71.76,244000.0,59.0096,59.1743,58.8943,59.1002,244000.0
2014-12-10 10:30:00,71.75,71.97,71.61,71.96,234700.0,59.0919,59.2731,58.9766,59.2649,234700.0
2014-12-10 11:00:00,71.97,71.99,71.68,71.69,168800.0,59.2731,59.2896,59.0343,59.0425,168800.0
2014-12-10 11:30:00,71.68,72.0,71.6,71.99,208900.0,59.0343,59.2978,58.9684,59.2896,208900.0
2014-12-10 12:00:00,71.98,71.99,71.64,71.71,181400.0,59.2813,59.2896,59.0013,59.059,181400.0
2014-12-10 12:30:00,71.72,71.95,71.7,71.91,139300.0,59.0672,59.2566,59.0507,59.2237,139300.0
2014-12-10 13:00:00,71.9,72.1,71.86,72.07,127000.0,59.2155,59.3802,59.1825,59.3555,127000.0
2014-12-10 13:30:00,72.08,72.08,71.66,71.69,119500.0,59.3637,59.3637,59.0178,59.0425,119500.0
2014-12-10 14:00:00,71.68,71.8,71.46,71.48,129700.0,59.0343,59.1331,58.8531,58.8696,129700.0
2014-12-10 14:30:00,71.47,71.51,71.29,71.3,226100.0,58.8613,58.8943,58.7131,58.7213,226100.0
2014-12-10 15:00:00,71.29,71.4,71.2,71.26,449900.0,58.7131,58.8037,58.639,58.6884,449900.0
2014-12-10 15:30:00,71.26,71.37,71.0,71.06,758400.0,58.6884,58.779,58.4742,58.5236,758400.0
2014-12-11 09:30:00,73.63,74.86,73.47,74.66,1358400.0,60.6403,61.6533,60.5085,61.4885,1358400.0
2014-12-11 10:00:00,74.65,75.1,74.45,74.62,672600.0,61.4803,61.8509,61.3156,61.4556,672600.0
2014-12-11 10:30:00,74.63,74.94,74.54,74.8,554500.0,61.4638,61.7191,61.3897,61.6038,554500.0
2014-12-11 11:00:00,74.81,75.05,74.68,74.79,308200.0,61.6121,61.8097,61.505,61.5956,308200.0
2014-12-11 11:30:00,74.8,74.88,74.65,74.82,255800.0,61.6038,61.6697,61.4803,61.6203,255800.0
2014-12-11 12:00:00,74.82,74.84,74.07,74.09,389200.0,61.6203,61.6368,61.0026,61.0191,389200.0
2014-12-11 12:30:00,74.1,74.12,73.43,73.43,846600.0,61.0273,61.0438,60.4755,60.4755,846600.0
2014-12-11 13:00:00,73.44,73.46,73.04,73.12,662500.0,60.4838,60.5002,60.1543,60.2202,662500.0
2014-12-11 13:30:00,73.13,73.24,72.6,72.64,718500.0,60.2285,60.3191,59.792,59.8249,718500.0
2014-12-11 14:00:00,72.64,72.93,72.64,72.73,335400.0,59.8249,60.0637,59.8249,59.899,335400.0
2014-12-11 14:30:00,72.72,72.86,72.45,72.49,338600.0,59.8908,60.0061,59.6684,59.7014,338600.0
2014-12-11 15:00:00,72.49,72.58,72.01,72.02,960000.0,59.7014,59.7755,59.3061,59.3143,960000.0
2014-12-11 15:30:00,72.01,72.09,71.54,71.62,1837100.0,59.3061,59.3719,58.919,58.9849,1837100.0
2014-12-12 09:30:00,71.46,71.64,70.83,71.64,577600.0,58.8531,59.0013,58.3342,59.0013,577600.0
2014-12-12 10:00:00,71.6,71.65,70.4,71.29,740500.0,58.9684,59.0096,57.9801,58.7131,740500.0
2014-12-12 10:30:00,71.3,71.47,70.86,70.89,423300.0,58.7213,58.8613,58.3589,58.3836,423300.0
2014-12-12 11:00:00,70.89,70.95,70.46,70.49,343300.0,58.3836,58.4331,58.0295,58.0542,343300.0
2014-12-12 11:30:00,70.49,70.71,70.34,70.38,300200.0,58.0542,58.2354,57.9307,57.9636,300200.0
2014-12-12 12:00:00,70.39,70.87,70.38,70.87,177100.0,57.9719,58.3672,57.9636,58.3672,177100.0
2014-12-12 12:30:00,70.87,70.99,70.41,70.51,384700.0,58.3672,58.466,57.9883,58.0707,384700.0
2014-12-12 13:00:00,70.51,70.66,70.3,70.42,424000.0,58.0707,58.1942,57.8977,57.9966,424000.0
2014-12-12 13:30:00,70.42,70.51,70.21,70.45,397000.0,57.9966,58.0707,57.8236,58.0213,397000.0
2014-12-12 14:00:00,70.45,70.47,70.06,70.09,428700.0,58.0213,58.0377,57.7001,57.7248,428700.0
2014-12-12 14:30:00,70.1,70.19,70.0,70.17,336500.0,57.733,57.8071,57.6507,57.7907,336500.0
2014-12-12 15:00:00,70.17,70.31,70.08,70.09,416300.0,57.7907,57.906,57.7165,57.7248,416300.0
2014-12-12 15:30:00,70.09,70.09,69.47,69.57,1512500.0,57.7248,57.7248,57.2142,57.2965,1512500.0
2014-12-15 09:30:00,69.68,70.6,69.56,70.6,686900.0,57.3871,58.1448,57.2883,58.1448,686900.0
2014-12-15 10:00:00,70.59,70.72,70.35,70.45,304200.0,58.1366,58.2436,57.9389,58.0213,304200.0
2014-12-15 10:30:00,70.44,70.44,69.88,70.11,296200.0,58.013,58.013,57.5518,57.7412,296200.0
2014-12-15 11:00:00,70.12,70.13,69.53,69.59,227400.0,57.7495,57.7577,57.2636,57.313,227400.0
2014-12-15 11:30:00,69.58,69.75,69.42,69.61,324900.0,57.3048,57.4448,57.173,57.3295,324900.0
2014-12-15 12:00:00,69.6,70.15,69.56,70.02,325600.0,57.3212,57.7742,57.2883,57.6671,325600.0
2014-12-15 12:30:00,70.03,70.39,69.93,70.34,217400.0,57.6754,57.9719,57.593,57.9307,217400.0
2014-12-15 13:00:00,70.33,70.35,69.95,70.02,178700.0,57.9224,57.9389,57.6095,57.6671,178700.0
2014-12-15 13:30:00,70.0,70.12,69.88,69.92,251400.0,57.6507,57.7495,57.5518,57.5848,251400.0
2014-12-15 14:00:00,69.91,70.33,69.81,70.16,309500.0,57.5765,57.9224,57.4942,57.7824,309500.0
2014-12-15 14:30:00,70.17,70.2,69.84,69.86,326100.0,57.7907,57.8154,57.5189,57.5354,326100.0
2014-12-15 15:00:00,69.85,69.92,69.61,69.63,391000.0,57.5271,57.5848,57.3295,57.3459,391000.0
2014-12-15 15:30:00,69.64,69.76,69.51,69.65,769400.0,57.3542,57.453,57.2471,57.3624,769400.0
2014-12-16 09:30:00,69.39,70.2,69.03,69.96,813400.0,57.1483,57.8154,56.8518,57.6177,813400.0
2014-12-16 10:00:00,69.96,71.35,69.75,70.37,589000.0,57.6177,58.7625,57.4448,57.9554,589000.0
2014-12-16 10:30:00,70.37,70.47,70.0,70.39,267100.0,57.9554,58.0377,57.6507,57.9719,267100.0
2014-12-16 11:00:00,70.38,70.95,70.21,70.85,349900.0,57.9636,58.4331,57.8236,58.3507,349900.0
2014-12-16 11:30:00,70.84,70.95,70.45,70.46,208700.0,58.3425,58.4331,58.0213,58.0295,208700.0
2014-12-16 12:00:00,70.47,70.51,70.15,70.19,121900.0,58.0377,58.0707,57.7742,57.8071,121900.0
2014-12-16 12:30:00,70.18,70.25,69.93,69.96,112000.0,57.7989,57.8565,57.593,57.6177,112000.0
2014-12-16 13:00:00,69.96,70.12,69.63,69.68,156300.0,57.6177,57.7495,57.3459,57.3871,156300.0
2014-12-16 13:30:00,69.67,69.99,69.57,69.84,140200.0,57.3789,57.6424,57.2965,57.5189,140200.0
2014-12-16 14:00:00,69.84,69.99,69.76,69.9,179600.0,57.5189,57.6424,57.453,57.5683,179600.0
2014-12-16 14:30:00,69.91,70.06,69.77,69.86,155100.0,57.5765,57.7001,57.4612,57.5354,155100.0
2014-12-16 15:00:00,69.84,69.97,69.63,69.64,267600.0,57.5189,57.6259,57.3459,57.3542,267600.0
2014-12-16 15:30:00,69.65,69.88,69.22,69.25,654600.0,57.3624,57.5518,57.0083,57.033,654600.0
2014-12-17 09:30:00,69.56,69.97,69.23,69.52,309600.0,57.2883,57.6259,57.0165,57.2553,309600.0
2014-12-17 10:00:00,69.51,69.59,69.35,69.55,366700.0,57.2471,57.313,57.1153,57.28,366700.0
2014-12-17 10:30:00,69.54,69.56,69.37,69.4,357800.0,57.2718,57.2883,57.1318,57.1565,357800.0
2014-12-17 11:00:00,69.39,69.9,69.39,69.83,233900.0,57.1483,57.5683,57.1483,57.5106,233900.0
2014-12-17 11:30:00,69.83,70.09,69.64,70.03,168600.0,57.5106,57.7248,57.3542,57.6754,168600.0
2014-12-17 12:00:00,70.02,70.05,69.65,69.67,98700.0,57.6671,57.6918,57.3624,57.3789,98700.0
2014-12-17 12:30:00,69.64,69.75,69.53,69.65,92700.0,57.3542,57.4448,57.2636,57.3624,92700.0
2014-12-17 13:00:00,69.67,69.7,69.56,69.59,128800.0,57.3789,57.4036,57.2883,57.313,128800.0
2014-12-17 13:30:00,69.6,69.86,69.57,69.84,110000.0,57.3212,57.5354,57.2965,57.5189,110000.0
2014-12-17 14:00:00,69.85,70.7,69.77,70.26,246700.0,57.5271,58.2272,57.4612,57.8648,246700.0
2014-12-17 14:30:00,70.25,70.47,69.96,69.98,212200.0,57.8565,58.0377,57.6177,57.6342,212200.0
2014-12-17 15:00:00,70.01,70.33,69.8,70.31,221300.0,57.6589,57.9224,57.4859,57.906,221300.0
2014-12-17 15:30:00,70.3,70.54,70.2,70.29,834000.0,57.8977,58.0954,57.8154,57.8895,834000.0
2014-12-18 09:30:00,71.2,71.43,70.91,71.25,347000.0,58.639,58.8284,58.4001,58.6801,347000.0
2014-12-18 10:00:00,71.24,71.72,71.14,71.57,329000.0,58.6719,59.0672,58.5895,58.9437,329000.0
2014-12-18 10:30:00,71.56,71.66,71.51,71.53,346400.0,58.9354,59.0178,58.8943,58.9107,346400.0
2014-12-18 11:00:00,71.52,71.55,71.28,71.34,190600.0,58.9025,58.9272,58.7048,58.7543,190600.0
2014-12-18 11:30:00,71.34,71.63,71.28,71.59,201100.0,58.7543,58.9931,58.7048,58.9601,201100.0
2014-12-18 12:00:00,71.59,71.64,71.48,71.5,252000.0,58.9601,59.0013,58.8696,58.886,252000.0
2014-12-18 12:30:00,71.5,71.64,71.48,71.64,135100.0,58.886,59.0013,58.8696,59.0013,135100.0
2014-12-18 13:00:00,71.63,71.78,71.51,71.73,189900.0,58.9931,59.1166,58.8943,59.0754,189900.0
2014-12-18 13:30:00,71.74,71.75,71.58,71.6,222700.0,59.0837,59.0919,58.9519,58.9684,222700.0
2014-12-18 14:00:00,71.6,71.63,71.42,71.47,247300.0,58.9684,58.9931,58.8201,58.8613,247300.0
2014-12-18 14:30:00,71.47,71.82,71.47,71.79,438600.0,58.8613,59.1496,58.8613,59.1249,438600.0
2014-12-18 15:00:00,71.8,72.03,71.79,71.93,543600.0,59.1331,59.3225,59.1249,59.2402,543600.0
2014-12-18 15:30:00,71.94,72.48,71.92,72.46,1103600.0,59.2484,59.6931,59.2319,59.6767,1103600.0
2014-12-19 09:30:00,72.24,72.65,71.33,71.73,2053400.0,59.4955,59.8331,58.746,59.0754,2053400.0
2014-12-19 10:00:00,71.73,72.59,71.64,72.55,454700.0,59.0754,59.7837,59.0013,59.7508,454700.0
2014-12-19 10:30:00,72.54,72.56,72.27,72.36,307100.0,59.7425,59.759,59.5202,59.5943,307100.0
2014-12-19 11:00:00,72.35,72.37,72.05,72.07,282700.0,59.5861,59.6025,59.339,59.3555,282700.0
2014-12-19 11:30:00,72.06,72.15,71.99,72.13,260500.0,59.3472,59.4214,59.2896,59.4049,260500.0
2014-12-19 12:00:00,72.12,72.19,72.03,72.13,161200.0,59.3966,59.4543,59.3225,59.4049,161200.0
2014-12-19 12:30:00,72.13,72.15,71.96,71.96,98300.0,59.4049,59.4214,59.2649,59.2649,98300.0
2014-12-19 13:00:00,71.95,72.02,71.86,72.02,128700.0,59.2566,59.3143,59.1825,59.3143,128700.0
2014-12-19 13:30:00,72.03,72.09,71.9,71.97,144900.0,59.3225,59.3719,59.2155,59.2731,144900.0
2014-12-19 14:00:00,71.97,72.0,71.85,71.88,173200.0,59.2731,59.2978,59.1743,59.199,173200.0
2014-12-19 14:30:00,71.88,72.41,71.87,72.39,229100.0,59.199,59.6355,59.1908,59.619,229100.0
2014-12-19 15:00:00,72.39,72.66,72.27,72.57,316500.0,59.619,59.8414,59.5202,59.7673,316500.0
2014-12-19 15:30:00,72.57,72.66,72.38,72.42,954600.0,59.7673,59.8414,59.6108,59.6437,954600.0
2014-12-22 09:30:00,70.94,71.36,70.25,71.0,701600.0,58.4248,58.7707,57.8565,58.4742,701600.0
2014-12-22 10:00:00,71.02,71.24,70.84,70.99,222800.0,58.4907,58.6719,58.3425,58.466,222800.0
2014-12-22 10:30:00,70.98,71.1,70.84,70.98,230300.0,58.4578,58.5566,58.3425,58.4578,230300.0
2014-12-22 11:00:00,70.98,71.0,70.81,70.98,159400.0,58.4578,58.4742,58.3178,58.4578,159400.0
2014-12-22 11:30:00,70.98,71.08,70.87,70.9,111200.0,58.4578,58.5401,58.3672,58.3919,111200.0
2014-12-22 12:00:00,70.89,71.09,70.83,71.06,96500.0,58.3836,58.5484,58.3342,58.5236,96500.0
2014-12-22 12:30:00,71.07,71.28,71.06,71.18,67700.0,58.5319,58.7048,58.5236,58.6225,67700.0
2014-12-22 13:00:00,71.18,71.31,71.14,71.26,73400.0,58.6225,58.7295,58.5895,58.6884,73400.0
2014-12-22 13:30:00,71.27,71.53,71.21,71.5,154200.0,58.6966,58.9107,58.6472,58.886,154200.0
2014-12-22 14:00:00,71.49,71.59,71.4,71.51,165500.0,58.8778,58.9601,58.8037,58.8943,165500.0
2014-12-22 14:30:00,71.51,71.58,71.36,71.36,92700.0,58.8943,58.9519,58.7707,58.7707,92700.0
2014-12-22 15:00:00,71.37,71.46,71.3,71.45,237100.0,58.779,58.8531,58.7213,58.8448,237100.0
2014-12-22 15:30:00,71.44,71.52,71.31,71.39,621500.0,58.8366,58.9025,58.7295,58.7954,621500.0
2014-12-23 09:30:00,71.67,71.73,70.26,70.27,400000.0,59.026,59.0754,57.8648,57.873,400000.0
2014-12-23 10:00:00,70.26,70.44,69.52,69.63,389500.0,57.8648,58.013,57.2553,57.3459,389500.0
2014-12-23 10:30:00,69.63,69.65,69.28,69.4,458900.0,57.3459,57.3624,57.0577,57.1565,458900.0
2014-12-23 11:00:00,69.4,69.52,69.2,69.46,327300.0,57.1565,57.2553,56.9918,57.2059,327300.0
2014-12-23 11:30:00,69.46,69.6,69.33,69.34,206200.0,57.2059,57.3212,57.0989,57.1071,206200.0
2014-12-23 12:00:00,69.34,69.36,69.01,69.13,315200.0,57.1071,57.1236,56.8353,56.9341,315200.0
2014-12-23 12:30:00,69.13,69.32,69.1,69.31,171700.0,56.9341,57.0906,56.9094,57.0824,171700.0
2014-12-23 13:00:00,69.32,69.52,69.26,69.45,97900.0,57.0906,57.2553,57.0412,57.1977,97900.0
2014-12-23 13:30:00,69.45,69.69,69.45,69.65,125000.0,57.1977,57.3953,57.1977,57.3624,125000.0
2014-12-23 14:00:00,69.66,69.69,69.58,69.64,171600.0,57.3706,57.3953,57.3048,57.3542,171600.0
2014-12-23 14:30:00,69.65,69.73,69.62,69.63,176300.0,57.3624,57.4283,57.3377,57.3459,176300.0
2014-12-23 15:00:00,69.64,69.74,69.58,69.62,228200.0,57.3542,57.4365,57.3048,57.3377,228200.0
2014-12-23 15:30:00,69.62,69.91,69.61,69.74,622900.0,57.3377,57.5765,57.3295,57.4365,622900.0
2014-12-24 09:30:00,70.04,70.68,70.04,70.48,230500.0,57.6836,58.2107,57.6836,58.046,230500.0
2014-12-24 10:00:00,70.44,70.54,70.17,70.5,234900.0,58.013,58.0954,57.7907,58.0624,234900.0
2014-12-24 10:30:00,70.5,70.71,70.44,70.58,141900.0,58.0624,58.2354,58.013,58.1283,141900.0
2014-12-24 11:00:00,70.58,70.58,70.4,70.44,58100.0,58.1283,58.1283,57.9801,58.013,58100.0
2014-12-24 11:30:00,70.47,70.54,70.4,70.52,48400.0,58.0377,58.0954,57.9801,58.0789,48400.0
2014-12-24 12:00:00,70.51,70.52,70.32,70.39,84700.0,58.0707,58.0789,57.9142,57.9719,84700.0
2014-12-24 12:30:00,70.39,70.48,70.12,70.2,272200.0,57.9719,58.046,57.7495,57.8154,272200.0
2014-12-26 09:30:00,70.29,70.99,70.29,70.73,295200.0,57.8895,58.466,57.8895,58.2519,295200.0
2014-12-26 10:00:00,70.75,70.82,70.41,70.45,104000.0,58.2683,58.326,57.9883,58.0213,104000.0
2014-12-26 10:30:00,70.45,70.62,70.39,70.62,46000.0,58.0213,58.1613,57.9719,58.1613,46000.0
2014-12-26 11:00:00,70.6,70.62,70.26,70.31,38100.0,58.1448,58.1613,57.8648,57.906,38100.0
2014-12-26 11:30:00,70.3,70.52,70.3,70.41,47200.0,57.8977,58.0789,57.8977,57.9883,47200.0
2014-12-26 12:00:00,70.4,70.52,70.34,70.41,31600.0,57.9801,58.0789,57.9307,57.9883,31600.0
2014-12-26 12:30:00,70.4,70.49,70.34,70.43,51800.0,57.9801,58.0542,57.9307,58.0048,51800.0
2014-12-26 13:00:00,70.43,70.5,70.39,70.46,46800.0,58.0048,58.0624,57.9719,58.0295,46800.0
2014-12-26 13:30:00,70.48,70.52,70.43,70.46,30700.0,58.046,58.0789,58.0048,58.0295,30700.0
2014-12-26 14:00:00,70.45,70.46,70.3,70.34,49300.0,58.0213,58.0295,57.8977,57.9307,49300.0
2014-12-26 14:30:00,70.34,70.4,70.29,70.36,51500.0,57.9307,57.9801,57.8895,57.9471,51500.0
2014-12-26 15:00:00,70.38,70.49,70.36,70.47,61400.0,57.9636,58.0542,57.9471,58.0377,61400.0
2014-12-26 15:30:00,70.46,70.5,70.31,70.37,230500.0,58.0295,58.0624,57.906,57.9554,230500.0
2014-12-29 09:30:00,69.92,70.39,69.88,70.31,299400.0,57.5848,57.9719,57.5518,57.906,299400.0
2014-12-29 10:00:00,70.32,70.35,70.0,70.1,113100.0,57.9142,57.9389,57.6507,57.733,113100.0
2014-12-29 10:30:00,70.1,70.27,70.06,70.19,40900.0,57.733,57.873,57.7001,57.8071,40900.0
2014-12-29 11:00:00,70.17,70.29,70.14,70.19,54400.0,57.7907,57.8895,57.766,57.8071,54400.0
2014-12-29 11:30:00,70.18,70.23,70.13,70.16,37500.0,57.7989,57.8401,57.7577,57.7824,37500.0
2014-12-29 12:00:00,70.18,70.23,70.11,70.13,38700.0,57.7989,57.8401,57.7412,57.7577,38700.0
2014-12-29 12:30:00,70.14,70.24,70.12,70.15,43700.0,57.766,57.8483,57.7495,57.7742,43700.0
2014-12-29 13:00:00,70.16,70.27,70.12,70.25,43500.0,57.7824,57.873,57.7495,57.8565,43500.0
2014-12-29 13:30:00,70.25,70.3,70.19,70.3,64200.0,57.8565,57.8977,57.8071,57.8977,64200.0
2014-12-29 14:00:00,70.3,70.37,70.2,70.2,71500.0,57.8977,57.9554,57.8154,57.8154,71500.0
2014-12-29 14:30:00,70.21,70.24,70.12,70.24,91000.0,57.8236,57.8483,57.7495,57.8483,91000.0
2014-12-29 15:00:00,70.23,70.28,70.18,70.24,119000.0,57.8401,57.8813,57.7989,57.8483,119000.0
2014-12-29 15:30:00,70.24,70.25,70.09,70.12,311500.0,57.8483,57.8565,57.7248,57.7495,311500.0
2014-12-30 09:30:00,69.88,70.16,69.56,69.56,218800.0,57.5518,57.7824,57.2883,57.2883,218800.0
2014-12-30 10:00:00,69.57,69.83,69.56,69.79,201100.0,57.2965,57.5106,57.2883,57.4777,201100.0
2014-12-30 10:30:00,69.79,70.0,69.77,69.96,211400.0,57.4777,57.6507,57.4612,57.6177,211400.0
2014-12-30 11:00:00,69.97,70.14,69.96,70.01,189100.0,57.6259,57.766,57.6177,57.6589,189100.0
2014-12-30 11:30:00,70.01,70.06,69.96,69.98,105200.0,57.6589,57.7001,57.6177,57.6342,105200.0
2014-12-30 12:00:00,69.97,70.04,69.92,69.98,140900.0,57.6259,57.6836,57.5848,57.6342,140900.0
2014-12-30 12:30:00,69.97,69.99,69.77,69.81,130900.0,57.6259,57.6424,57.4612,57.4942,130900.0
2014-12-30 13:00:00,69.82,69.86,69.72,69.75,110100.0,57.5024,57.5354,57.4201,57.4448,110100.0
2014-12-30 13:30:00,69.74,69.77,69.44,69.51,122800.0,57.4365,57.4612,57.1894,57.2471,122800.0
2014-12-30 14:00:00,69.52,69.62,69.5,69.55,68100.0,57.2553,57.3377,57.2389,57.28,68100.0
2014-12-30 14:30:00,69.55,69.76,69.54,69.75,77700.0,57.28,57.453,57.2718,57.4448,77700.0
2014-12-30 15:00:00,69.75,69.79,69.58,69.58,137900.0,57.4448,57.4777,57.3048,57.3048,137900.0
2014-12-30 15:30:00,69.59,69.79,69.56,69.64,418500.0,57.313,57.4777,57.2883,57.3542,418500.0
2014-12-31 09:30:00,69.94,70.5,69.84,70.33,296100.0,57.6012,58.0624,57.5189,57.9224,296100.0
2014-12-31 10:00:00,70.32,70.37,70.1,70.19,133800.0,57.9142,57.9554,57.733,57.8071,133800.0
2014-12-31 10:30:00,70.2,70.29,70.13,70.25,81300.0,57.8154,57.8895,57.7577,57.8565,81300.0
2014-12-31 11:00:00,70.27,70.32,70.05,70.19,70400.0,57.873,57.9142,57.6918,57.8071,70400.0
2014-12-31 11:30:00,70.19,70.25,70.06,70.12,57200.0,57.8071,57.8565,57.7001,57.7495,57200.0
2014-12-31 12:00:00,70.13,70.19,69.81,69.99,119500.0,57.7577,57.8071,57.4942,57.6424,119500.0
2014-12-31 12:30:00,69.99,70.07,69.82,69.85,62200.0,57.6424,57.7083,57.5024,57.5271,62200.0
2014-12-31 13:00:00,69.85,69.94,69.73,69.8,48600.0,57.5271,57.6012,57.4283,57.4859,48600.0
2014-12-31 13:30:00,69.8,69.91,69.59,69.69,99100.0,57.4859,57.5765,57.313,57.3953,99100.0
2014-12-31 14:00:00,69.69,69.69,69.48,69.54,82700.0,57.3953,57.3953,57.2224,57.2718,82700.0
2014-12-31 14:30:00,69.54,69.56,69.36,69.46,83900.0,57.2718,57.2883,57.1236,57.2059,83900.0
2014-12-31 15:00:00,69.47,69.5,69.32,69.38,158000.0,57.2142,57.2389,57.0906,57.14,158000.0
2014-12-31 15:30:00,69.39,69.44,68.93,68.99,513900.0,57.1483,57.1894,56.7694,56.8188,513900.0
2015-01-02 09:30:00,69.77,70.82,69.72,70.61,459900.0,57.4612,58.326,57.4201,58.153,459900.0
2015-01-02 10:00:00,70.6,70.74,70.4,70.73,234300.0,58.1448,58.2601,57.9801,58.2519,234300.0
2015-01-02 10:30:00,70.73,70.74,70.31,70.53,166300.0,58.2519,58.2601,57.906,58.0872,166300.0
2015-01-02 11:00:00,70.54,70.54,70.08,70.19,177100.0,58.0954,58.0954,57.7165,57.8071,177100.0
2015-01-02 11:30:00,70.23,70.33,70.08,70.12,104100.0,57.8401,57.9224,57.7165,57.7495,104100.0
2015-01-02 12:00:00,70.13,70.28,70.09,70.13,81300.0,57.7577,57.8813,57.7248,57.7577,81300.0
2015-01-02 12:30:00,70.14,70.29,70.1,70.12,156600.0,57.766,57.8895,57.733,57.7495,156600.0
2015-01-02 13:00:00,70.13,70.13,69.77,69.79,72500.0,57.7577,57.7577,57.4612,57.4777,72500.0
2015-01-02 13:30:00,69.8,70.04,69.76,69.98,110200.0,57.4859,57.6836,57.453,57.6342,110200.0
2015-01-02 14:00:00,69.99,70.04,69.87,69.99,77700.0,57.6424,57.6836,57.5436,57.6424,77700.0
2015-01-02 14:30:00,69.98,70.11,69.93,69.95,104300.0,57.6342,57.7412,57.593,57.6095,104300.0
2015-01-02 15:00:00,69.95,70.0,69.8,69.94,149500.0,57.6095,57.6507,57.4859,57.6012,149500.0
2015-01-02 15:30:00,69.92,70.21,69.92,70.04,406000.0,57.5848,57.8236,57.5848,57.6836,406000.0
2015-01-05 09:30:00,69.73,70.04,69.63,69.97,356800.0,57.4283,57.6836,57.3459,57.6259,356800.0
2015-01-05 10:00:00,69.97,69.97,69.57,69.65,235500.0,57.6259,57.6259,57.2965,57.3624,235500.0
2015-01-05 10:30:00,69.64,69.82,69.47,69.69,203200.0,57.3542,57.5024,57.2142,57.3953,203200.0
2015-01-05 11:00:00,69.68,69.78,69.51,69.75,249100.0,57.3871,57.4695,57.2471,57.4448,249100.0
2015-01-05 11:30:00,69.75,70.09,69.72,69.92,168500.0,57.4448,57.7248,57.4201,57.5848,168500.0
2015-01-05 12:00:00,69.91,69.92,69.4,69.41,130700.0,57.5765,57.5848,57.1565,57.1647,130700.0
2015-01-05 12:30:00,69.41,69.52,69.31,69.44,226700.0,57.1647,57.2553,57.0824,57.1894,226700.0
2015-01-05 13:00:00,69.44,69.45,69.24,69.3,177800.0,57.1894,57.1977,57.0247,57.0741,177800.0
2015-01-05 13:30:00,69.3,69.39,69.24,69.27,206400.0,57.0741,57.1483,57.0247,57.0494,206400.0
2015-01-05 14:00:00,69.27,69.32,69.15,69.28,227700.0,57.0494,57.0906,56.9506,57.0577,227700.0
2015-01-05 14:30:00,69.29,69.36,69.18,69.28,305600.0,57.0659,57.1236,56.9753,57.0577,305600.0
2015-01-05 15:00:00,69.29,69.39,69.24,69.31,294800.0,57.0659,57.1483,57.0247,57.0824,294800.0
2015-01-05 15:30:00,69.31,69.62,69.29,69.43,709900.0,57.0824,57.3377,57.0659,57.1812,709900.0
2015-01-06 09:30:00,69.92,70.77,69.64,70.69,481000.0,57.5848,58.2848,57.3542,58.2189,481000.0
2015-01-06 10:00:00,70.7,70.91,70.44,70.7,326800.0,58.2272,58.4001,58.013,58.2272,326800.0
2015-01-06 10:30:00,70.71,70.78,70.03,70.03,304400.0,58.2354,58.293,57.6754,57.6754,304400.0
2015-01-06 11:00:00,70.03,70.05,69.82,69.9,198300.0,57.6754,57.6918,57.5024,57.5683,198300.0
2015-01-06 11:30:00,69.91,69.93,69.5,69.67,221900.0,57.5765,57.593,57.2389,57.3789,221900.0
2015-01-06 12:00:00,69.66,69.67,69.44,69.52,163300.0,57.3706,57.3789,57.1894,57.2553,163300.0
2015-01-06 12:30:00,69.49,69.61,69.31,69.58,349100.0,57.2306,57.3295,57.0824,57.3048,349100.0
2015-01-06 13:00:00,69.58,69.61,69.2,69.37,221800.0,57.3048,57.3295,56.9918,57.1318,221800.0
2015-01-06 13:30:00,69.36,69.76,69.32,69.73,186800.0,57.1236,57.453,57.0906,57.4283,186800.0
2015-01-06 14:00:00,69.72,69.84,69.38,69.64,272100.0,57.4201,57.5189,57.14,57.3542,272100.0
2015-01-06 14:30:00,69.64,69.91,69.55,69.83,188300.0,57.3542,57.5765,57.28,57.5106,188300.0
2015-01-06 15:00:00,69.82,70.16,69.75,70.16,361700.0,57.5024,57.7824,57.4448,57.7824,361700.0
2015-01-06 15:30:00,70.16,70.16,69.69,69.73,931200.0,57.7824,57.7824,57.3953,57.4283,931200.0
2015-01-07 09:30:00,70.03,70.53,69.12,69.12,1135100.0,57.6754,58.0872,56.9259,56.9259,1135100.0
2015-01-07 10:00:00,69.15,69.3,68.52,68.82,1129400.0,56.9506,57.0741,56.4318,56.6788,1129400.0
2015-01-07 10:30:00,68.82,68.9,68.45,68.84,767700.0,56.6788,56.7447,56.3741,56.6953,767700.0
2015-01-07 11:00:00,68.84,68.84,68.45,68.67,665800.0,56.6953,56.6953,56.3741,56.5553,665800.0
2015-01-07 11:30:00,68.67,69.1,68.56,68.92,425000.0,56.5553,56.9094,56.4647,56.7612,425000.0
2015-01-07 12:00:00,68.93,69.19,68.88,68.93,394300.0,56.7694,56.9836,56.7282,56.7694,394300.0
2015-01-07 12:30:00,68.93,69.36,68.92,69.24,519300.0,56.7694,57.1236,56.7612,57.0247,519300.0
2015-01-07 13:00:00,69.24,69.53,69.24,69.32,228400.0,57.0247,57.2636,57.0247,57.0906,228400.0
2015-01-07 13:30:00,69.34,69.41,69.23,69.24,243400.0,57.1071,57.1647,57.0165,57.0247,243400.0
2015-01-07 14:00:00,69.24,69.37,69.02,69.07,452700.0,57.0247,57.1318,56.8435,56.8847,452700.0
2015-01-07 14:30:00,69.07,69.19,68.95,69.05,341800.0,56.8847,56.9836,56.7859,56.8683,341800.0
2015-01-07 15:00:00,69.06,69.31,68.97,69.3,376500.0,56.8765,57.0824,56.8024,57.0741,376500.0
2015-01-07 15:30:00,69.3,69.4,69.17,69.29,963800.0,57.0741,57.1565,56.9671,57.0659,963800.0
2015-01-08 09:30:00,70.0,70.28,69.66,69.83,548200.0,57.6507,57.8813,57.3706,57.5106,548200.0
2015-01-08 10:00:00,69.86,70.67,69.68,70.61,491000.0,57.5354,58.2025,57.3871,58.153,491000.0
2015-01-08 10:30:00,70.62,70.7,70.39,70.53,396200.0,58.1613,58.2272,57.9719,58.0872,396200.0
2015-01-08 11:00:00,70.53,70.83,70.52,70.6,240000.0,58.0872,58.3342,58.0789,58.1448,240000.0
2015-01-08 11:30:00,70.6,70.75,70.5,70.72,176100.0,58.1448,58.2683,58.0624,58.2436,176100.0
2015-01-08 12:00:00,70.73,70.74,70.55,70.67,174700.0,58.2519,58.2601,58.1036,58.2025,174700.0
2015-01-08 12:30:00,70.68,70.8,70.67,70.73,158400.0,58.2107,58.3095,58.2025,58.2519,158400.0
2015-01-08 13:00:00,70.73,70.99,70.7,70.84,207400.0,58.2519,58.466,58.2272,58.3425,207400.0
2015-01-08 13:30:00,70.85,71.11,70.7,71.07,237400.0,58.3507,58.5648,58.2272,58.5319,237400.0
2015-01-08 14:00:00,71.07,71.07,70.81,70.95,282800.0,58.5319,58.5319,58.3178,58.4331,282800.0
2015-01-08 14:30:00,70.95,71.24,70.95,71.19,314900.0,58.4331,58.6719,58.4331,58.6307,314900.0
2015-01-08 15:00:00,71.19,71.49,71.15,71.26,719100.0,58.6307,58.8778,58.5978,58.6884,719100.0
2015-01-08 15:30:00,71.26,71.26,70.7,70.93,1884400.0,58.6884,58.6884,58.2272,58.4166,1884400.0
2015-01-09 09:30:00,70.03,70.11,69.3,69.45,1189000.0,57.6754,57.7412,57.0741,57.1977,1189000.0
2015-01-09 10:00:00,69.45,69.88,69.35,69.42,381800.0,57.1977,57.5518,57.1153,57.173,381800.0
2015-01-09 10:30:00,69.42,69.45,69.2,69.21,513400.0,57.173,57.1977,56.9918,57.0,513400.0
2015-01-09 11:00:00,69.22,69.23,69.01,69.16,401800.0,57.0083,57.0165,56.8353,56.9588,401800.0
2015-01-09 11:30:00,69.15,69.39,69.05,69.36,348700.0,56.9506,57.1483,56.8683,57.1236,348700.0
2015-01-09 12:00:00,69.35,69.5,69.26,69.4,497100.0,57.1153,57.2389,57.0412,57.1565,497100.0
2015-01-09 12:30:00,69.39,69.5,69.26,69.29,406800.0,57.1483,57.2389,57.0412,57.0659,406800.0
2015-01-09 13:00:00,69.29,69.42,69.17,69.37,363300.0,57.0659,57.173,56.9671,57.1318,363300.0
2015-01-09 13:30:00,69.38,69.51,69.22,69.39,635800.0,57.14,57.2471,57.0083,57.1483,635800.0
2015-01-09 14:00:00,69.39,69.64,69.25,69.6,545700.0,57.1483,57.3542,57.033,57.3212,545700.0
2015-01-09 14:30:00,69.6,69.72,69.5,69.69,379000.0,57.3212,57.4201,57.2389,57.3953,379000.0
2015-01-09 15:00:00,69.69,69.97,69.67,69.89,521300.0,57.3953,57.6259,57.3789,57.5601,521300.0
2015-01-09 15:30:00,69.9,69.99,69.82,69.94,1047800.0,57.5683,57.6424,57.5024,57.6012,1047800.0
2015-01-12 09:30:00,70.22,70.61,69.71,69.72,512600.0,57.8318,58.153,57.4118,57.4201,512600.0
2015-01-12 10:00:00,69.72,69.8,69.45,69.47,464300.0,57.4201,57.4859,57.1977,57.2142,464300.0
2015-01-12 10:30:00,69.47,69.68,69.3,69.68,325400.0,57.2142,57.3871,57.0741,57.3871,325400.0
2015-01-12 11:00:00,69.69,69.72,69.45,69.51,228200.0,57.3953,57.4201,57.1977,57.2471,228200.0
2015-01-12 11:30:00,69.52,69.58,69.29,69.35,181400.0,57.2553,57.3048,57.0659,57.1153,181400.0
2015-01-12 12:00:00,69.35,69.51,69.35,69.42,133200.0,57.1153,57.2471,57.1153,57.173,133200.0
2015-01-12 12:30:00,69.43,69.56,69.38,69.41,123100.0,57.1812,57.2883,57.14,57.1647,123100.0
2015-01-12 13:00:00,69.42,69.52,69.39,69.39,191900.0,57.173,57.2553,57.1483,57.1483,191900.0
2015-01-12 13:30:00,69.39,69.55,69.39,69.49,105700.0,57.1483,57.28,57.1483,57.2306,105700.0
2015-01-12 14:00:00,69.49,69.57,69.34,69.38,196400.0,57.2306,57.2965,57.1071,57.14,196400.0
2015-01-12 14:30:00,69.38,69.45,69.35,69.44,175400.0,57.14,57.1977,57.1153,57.1894,175400.0
2015-01-12 15:00:00,69.44,69.52,69.37,69.4,226900.0,57.1894,57.2553,57.1318,57.1565,226900.0
2015-01-12 15:30:00,69.42,69.53,69.28,69.39,717900.0,57.173,57.2636,57.0577,57.1483,717900.0
2015-01-13 09:30:00,70.07,70.8,69.82,70.25,377100.0,57.7083,58.3095,57.5024,57.8565,377100.0
2015-01-13 10:00:00,70.25,70.37,70.14,70.35,270200.0,57.8565,57.9554,57.766,57.9389,270200.0
2015-01-13 10:30:00,70.36,70.41,70.27,70.36,166800.0,57.9471,57.9883,57.873,57.9471,166800.0
2015-01-13 11:00:00,70.36,70.4,70.23,70.32,132500.0,57.9471,57.9801,57.8401,57.9142,132500.0
2015-01-13 11:30:00,70.33,70.63,70.26,70.46,152900.0,57.9224,58.1695,57.8648,58.0295,152900.0
2015-01-13 12:00:00,70.44,70.5,70.07,70.09,93700.0,58.013,58.0624,57.7083,57.7248,93700.0
2015-01-13 12:30:00,70.08,70.08,69.86,70.04,95600.0,57.7165,57.7165,57.5354,57.6836,95600.0
2015-01-13 13:00:00,70.05,70.18,69.77,69.79,132800.0,57.6918,57.7989,57.4612,57.4777,132800.0
2015-01-13 13:30:00,69.77,69.77,69.08,69.28,239300.0,57.4612,57.4612,56.893,57.0577,239300.0
2015-01-13 14:00:00,69.26,69.26,68.86,69.11,170900.0,57.0412,57.0412,56.7118,56.9177,170900.0
2015-01-13 14:30:00,69.12,69.24,68.89,68.89,165500.0,56.9259,57.0247,56.7365,56.7365,165500.0
2015-01-13 15:00:00,68.89,69.19,68.81,68.98,236300.0,56.7365,56.9836,56.6706,56.8106,236300.0
2015-01-13 15:30:00,69.0,69.42,68.96,69.37,512000.0,56.8271,57.173,56.7941,57.1318,512000.0
2015-01-14 09:30:00,68.77,69.47,68.71,69.34,242700.0,56.6376,57.2142,56.5882,57.1071,242700.0
2015-01-14 10:00:00,69.35,69.78,69.34,69.48,188900.0,57.1153,57.4695,57.1071,57.2224,188900.0
2015-01-14 10:30:00,69.47,69.61,69.2,69.57,151900.0,57.2142,57.3295,56.9918,57.2965,151900.0
2015-01-14 11:00:00,69.58,69.7,69.37,69.56,163800.0,57.3048,57.4036,57.1318,57.2883,163800.0
2015-01-14 11:30:00,69.56,69.78,69.38,69.38,143100.0,57.2883,57.4695,57.14,57.14,143100.0
2015-01-14 12:00:00,69.38,69.52,69.33,69.51,87900.0,57.14,57.2553,57.0989,57.2471,87900.0
2015-01-14 12:30:00,69.52,69.62,69.45,69.59,182700.0,57.2553,57.3377,57.1977,57.313,182700.0
2015-01-14 13:00:00,69.6,69.7,69.47,69.66,138000.0,57.3212,57.4036,57.2142,57.3706,138000.0
2015-01-14 13:30:00,69.65,69.7,69.39,69.48,157300.0,57.3624,57.4036,57.1483,57.2224,157300.0
2015-01-14 14:00:00,69.47,69.74,69.42,69.71,181600.0,57.2142,57.4365,57.173,57.4118,181600.0
2015-01-14 14:30:00,69.71,69.83,69.56,69.59,175900.0,57.4118,57.5106,57.2883,57.313,175900.0
2015-01-14 15:00:00,69.6,69.88,69.53,69.74,241700.0,57.3212,57.5518,57.2636,57.4365,241700.0
2015-01-14 15:30:00,69.72,69.81,69.56,69.75,649500.0,57.4201,57.4942,57.2883,57.4448,649500.0
2015-01-15 09:30:00,70.44,71.27,70.1,70.19,535200.0,58.013,58.6966,57.733,57.8071,535200.0
2015-01-15 10:00:00,70.16,70.48,70.03,70.38,185700.0,57.7824,58.046,57.6754,57.9636,185700.0
2015-01-15 10:30:00,70.4,70.62,70.37,70.4,176500.0,57.9801,58.1613,57.9554,57.9801,176500.0
2015-01-15 11:00:00,70.4,70.5,70.27,70.33,212100.0,57.9801,58.0624,57.873,57.9224,212100.0
2015-01-15 11:30:00,70.34,70.4,70.14,70.26,135000.0,57.9307,57.9801,57.766,57.8648,135000.0
2015-01-15 12:00:00,70.28,70.46,70.18,70.34,197200.0,57.8813,58.0295,57.7989,57.9307,197200.0
2015-01-15 12:30:00,70.33,70.33,69.99,70.06,139600.0,57.9224,57.9224,57.6424,57.7001,139600.0
2015-01-15 13:00:00,70.05,70.29,69.98,70.06,124600.0,57.6918,57.8895,57.6342,57.7001,124600.0
2015-01-15 13:30:00,70.07,70.36,69.99,70.28,110100.0,57.7083,57.9471,57.6424,57.8813,110100.0
2015-01-15 14:00:00,70.29,70.3,70.09,70.16,129700.0,57.8895,57.8977,57.7248,57.7824,129700.0
2015-01-15 14:30:00,70.16,70.22,70.09,70.19,228200.0,57.7824,57.8318,57.7248,57.8071,228200.0
2015-01-15 15:00:00,70.19,70.22,69.84,69.97,243700.0,57.8071,57.8318,57.5189,57.6259,243700.0
2015-01-15 15:30:00,69.98,70.13,69.73,69.76,675100.0,57.6342,57.7577,57.4283,57.453,675100.0
2015-01-16 09:30:00,69.59,70.14,69.44,69.77,532000.0,57.313,57.766,57.1894,57.4612,532000.0
2015-01-16 10:00:00,69.75,70.23,69.65,70.04,243400.0,57.4448,57.8401,57.3624,57.6836,243400.0
2015-01-16 10:30:00,70.04,70.28,69.88,70.21,167200.0,57.6836,57.8813,57.5518,57.8236,167200.0
2015-01-16 11:00:00,70.21,70.49,70.18,70.34,192400.0,57.8236,58.0542,57.7989,57.9307,192400.0
2015-01-16 11:30:00,70.35,70.59,70.34,70.47,184400.0,57.9389,58.1366,57.9307,58.0377,184400.0
2015-01-16 12:00:00,70.46,70.63,70.46,70.6,174300.0,58.0295,58.1695,58.0295,58.1448,174300.0
2015-01-16 12:30:00,70.61,70.88,70.56,70.76,143400.0,58.153,58.3754,58.1119,58.2766,143400.0
2015-01-16 13:00:00,70.77,70.78,70.51,70.59,220900.0,58.2848,58.293,58.0707,58.1366,220900.0
2015-01-16 13:30:00,70.59,70.7,70.55,70.62,104200.0,58.1366,58.2272,58.1036,58.1613,104200.0
2015-01-16 14:00:00,70.62,70.68,70.51,70.56,92600.0,58.1613,58.2107,58.0707,58.1119,92600.0
2015-01-16 14:30:00,70.55,70.55,70.4,70.49,147000.0,58.1036,58.1036,57.9801,58.0542,147000.0
2015-01-16 15:00:00,70.49,70.54,70.38,70.48,212200.0,58.0542,58.0954,57.9636,58.046,212200.0
2015-01-16 15:30:00,70.49,70.8,70.41,70.68,766200.0,58.0542,58.3095,57.9883,58.2107,766200.0
2015-01-20 09:30:00,70.87,71.5,70.87,71.07,424300.0,58.3672,58.886,58.3672,58.5319,424300.0
2015-01-20 10:00:00,71.05,71.61,71.02,71.49,312400.0,58.5154,58.9766,58.4907,58.8778,312400.0
2015-01-20 10:30:00,71.5,71.55,71.21,71.27,280500.0,58.886,58.9272,58.6472,58.6966,280500.0
2015-01-20 11:00:00,71.26,71.48,71.23,71.41,233800.0,58.6884,58.8696,58.6637,58.8119,233800.0
2015-01-20 11:30:00,71.41,71.43,70.99,71.15,383600.0,58.8119,58.8284,58.466,58.5978,383600.0
2015-01-20 12:00:00,71.14,71.36,71.1,71.35,171600.0,58.5895,58.7707,58.5566,58.7625,171600.0
2015-01-20 12:30:00,71.35,71.48,71.18,71.47,121200.0,58.7625,58.8696,58.6225,58.8613,121200.0
2015-01-20 13:00:00,71.47,71.83,71.42,71.81,184000.0,58.8613,59.1578,58.8201,59.1413,184000.0
2015-01-20 13:30:00,71.81,71.85,71.67,71.76,169100.0,59.1413,59.1743,59.026,59.1002,169100.0
2015-01-20 14:00:00,71.75,71.98,71.74,71.98,255900.0,59.0919,59.2813,59.0837,59.2813,255900.0
2015-01-20 14:30:00,71.97,72.1,71.97,72.08,274900.0,59.2731,59.3802,59.2731,59.3637,274900.0
2015-01-20 15:00:00,72.08,72.09,71.93,71.96,223400.0,59.3637,59.3719,59.2402,59.2649,223400.0
2015-01-20 15:30:00,71.97,72.04,71.74,72.02,953100.0,59.2731,59.3308,59.0837,59.3143,953100.0
2015-01-21 09:30:00,71.62,71.93,71.11,71.61,360300.0,58.9849,59.2402,58.5648,58.9766,360300.0
2015-01-21 10:00:00,71.6,71.92,71.56,71.79,279100.0,58.9684,59.2319,58.9354,59.1249,279100.0
2015-01-21 10:30:00,71.81,72.08,71.71,71.98,253100.0,59.1413,59.3637,59.059,59.2813,253100.0
2015-01-21 11:00:00,72.01,72.08,71.96,72.02,198200.0,59.3061,59.3637,59.2649,59.3143,198200.0
2015-01-21 11:30:00,72.02,72.12,71.97,71.98,358200.0,59.3143,59.3966,59.2731,59.2813,358200.0
2015-01-21 12:00:00,71.99,72.22,71.97,72.1,202500.0,59.2896,59.479,59.2731,59.3802,202500.0
2015-01-21 12:30:00,72.09,72.21,72.07,72.15,338800.0,59.3719,59.4708,59.3555,59.4214,338800.0
2015-01-21 13:00:00,72.14,72.16,72.06,72.09,253800.0,59.4131,59.4296,59.3472,59.3719,253800.0
2015-01-21 13:30:00,72.09,72.14,71.97,72.08,187800.0,59.3719,59.4131,59.2731,59.3637,187800.0
2015-01-21 14:00:00,72.09,72.21,71.99,72.21,351200.0,59.3719,59.4708,59.2896,59.4708,351200.0
2015-01-21 14:30:00,72.21,72.36,72.11,72.35,306600.0,59.4708,59.5943,59.3884,59.5861,306600.0
2015-01-21 15:00:00,72.36,72.5,72.29,72.44,451000.0,59.5943,59.7096,59.5367,59.6602,451000.0
2015-01-21 15:30:00,72.44,72.48,72.21,72.25,853900.0,59.6602,59.6931,59.4708,59.5037,853900.0
2015-01-22 09:30:00,72.69,72.7,71.64,71.74,671400.0,59.8661,59.8743,59.0013,59.0837,671400.0
2015-01-22 10:00:00,71.74,72.26,71.73,72.14,167900.0,59.0837,59.5119,59.0754,59.4131,167900.0
2015-01-22 10:30:00,72.15,72.45,72.04,72.41,196200.0,59.4214,59.6684,59.3308,59.6355,196200.0
2015-01-22 11:00:00,72.42,72.47,72.13,72.18,102400.0,59.6437,59.6849,59.4049,59.4461,102400.0
2015-01-22 11:30:00,72.2,72.2,71.92,72.0,187200.0,59.4625,59.4625,59.2319,59.2978,187200.0
2015-01-22 12:00:00,72.02,72.04,71.91,71.96,161800.0,59.3143,59.3308,59.2237,59.2649,161800.0
2015-01-22 12:30:00,71.95,71.99,71.94,71.97,181200.0,59.2566,59.2896,59.2484,59.2731,181200.0
2015-01-22 13:00:00,71.97,72.02,71.94,71.97,160700.0,59.2731,59.3143,59.2484,59.2731,160700.0
2015-01-22 13:30:00,71.98,72.0,71.85,71.86,318300.0,59.2813,59.2978,59.1743,59.1825,318300.0
2015-01-22 14:00:00,71.87,72.07,71.86,72.07,125400.0,59.1908,59.3555,59.1825,59.3555,125400.0
2015-01-22 14:30:00,72.07,72.35,72.0,72.29,444700.0,59.3555,59.5861,59.2978,59.5367,444700.0
2015-01-22 15:00:00,72.3,72.45,72.29,72.34,215200.0,59.5449,59.6684,59.5367,59.5778,215200.0
2015-01-22 15:30:00,72.35,72.52,72.34,72.5,577800.0,59.5861,59.7261,59.5778,59.7096,577800.0
2015-01-23 09:30:00,72.46,72.86,72.34,72.44,227400.0,59.6767,60.0061,59.5778,59.6602,227400.0
2015-01-23 10:00:00,72.41,72.6,72.35,72.38,120200.0,59.6355,59.792,59.5861,59.6108,120200.0
2015-01-23 10:30:00,72.38,72.57,72.25,72.51,648000.0,59.6108,59.7673,59.5037,59.7178,648000.0
2015-01-23 11:00:00,72.49,72.53,72.23,72.53,174300.0,59.7014,59.7343,59.4872,59.7343,174300.0
2015-01-23 11:30:00,72.53,72.55,72.34,72.35,100200.0,59.7343,59.7508,59.5778,59.5861,100200.0
2015-01-23 12:00:00,72.34,72.43,72.25,72.33,128800.0,59.5778,59.652,59.5037,59.5696,128800.0
2015-01-23 12:30:00,72.33,72.5,72.33,72.48,91000.0,59.5696,59.7096,59.5696,59.6931,91000.0
2015-01-23 13:00:00,72.48,72.6,72.43,72.56,84400.0,59.6931,59.792,59.652,59.759,84400.0
2015-01-23 13:30:00,72.57,72.57,72.4,72.4,81400.0,59.7673,59.7673,59.6272,59.6272,81400.0
2015-01-23 14:00:00,72.4,72.48,72.24,72.3,70600.0,59.6272,59.6931,59.4955,59.5449,70600.0
2015-01-23 14:30:00,72.29,72.35,72.15,72.22,112200.0,59.5367,59.5861,59.4214,59.479,112200.0
2015-01-23 15:00:00,72.22,72.25,72.06,72.2,206100.0,59.479,59.5037,59.3472,59.4625,206100.0
2015-01-23 15:30:00,72.19,72.22,72.05,72.11,378800.0,59.4543,59.479,59.339,59.3884,378800.0
2015-01-26 09:30:00,71.86,71.97,71.06,71.41,494900.0,59.1825,59.2731,58.5236,58.8119,494900.0
2015-01-26 10:00:00,71.41,72.02,71.4,71.72,303300.0,58.8119,59.3143,58.8037,59.0672,303300.0
2015-01-26 10:30:00,71.72,72.11,71.65,72.05,194000.0,59.0672,59.3884,59.0096,59.339,194000.0
2015-01-26 11:00:00,72.05,72.06,71.87,71.96,167000.0,59.339,59.3472,59.1908,59.2649,167000.0
2015-01-26 11:30:00,71.97,72.17,71.91,72.08,193300.0,59.2731,59.4378,59.2237,59.3637,193300.0
2015-01-26 12:00:00,72.09,72.12,71.98,72.01,97700.0,59.3719,59.3966,59.2813,59.3061,97700.0
2015-01-26 12:30:00,72.02,72.03,71.73,71.73,94100.0,59.3143,59.3225,59.0754,59.0754,94100.0
2015-01-26 13:00:00,71.73,71.79,71.64,71.76,206700.0,59.0754,59.1249,59.0013,59.1002,206700.0
2015-01-26 13:30:00,71.76,71.82,71.71,71.78,175100.0,59.1002,59.1496,59.059,59.1166,175100.0
2015-01-26 14:00:00,71.78,71.86,71.73,71.84,110800.0,59.1166,59.1825,59.0754,59.166,110800.0
2015-01-26 14:30:00,71.84,71.9,71.74,71.88,99200.0,59.166,59.2155,59.0837,59.199,99200.0
2015-01-26 15:00:00,71.89,71.95,71.78,71.92,198300.0,59.2072,59.2566,59.1166,59.2319,198300.0
2015-01-26 15:30:00,71.9,72.17,71.88,72.09,541400.0,59.2155,59.4378,59.199,59.3719,541400.0
2015-01-27 09:30:00,71.76,72.13,71.76,72.08,275900.0,59.1002,59.4049,59.1002,59.3637,275900.0
2015-01-27 10:00:00,72.05,72.11,71.62,71.74,276500.0,59.339,59.3884,58.9849,59.0837,276500.0
2015-01-27 10:30:00,71.7,71.79,71.45,71.67,221900.0,59.0507,59.1249,58.8448,59.026,221900.0
2015-01-27 11:00:00,71.66,71.71,71.46,71.62,126300.0,59.0178,59.059,58.8531,58.9849,126300.0
2015-01-27 11:30:00,71.61,71.68,71.55,71.66,139200.0,58.9766,59.0343,58.9272,59.0178,139200.0
2015-01-27 12:00:00,71.65,71.74,71.62,71.71,252000.0,59.0096,59.0837,58.9849,59.059,252000.0
2015-01-27 12:30:00,71.73,71.88,71.73,71.86,84300.0,59.0754,59.199,59.0754,59.1825,84300.0
2015-01-27 13:00:00,71.86,71.92,71.83,71.92,211200.0,59.1825,59.2319,59.1578,59.2319,211200.0
2015-01-27 13:30:00,71.91,71.92,71.82,71.87,135600.0,59.2237,59.2319,59.1496,59.1908,135600.0
2015-01-27 14:00:00,71.87,72.14,71.83,72.07,154900.0,59.1908,59.4131,59.1578,59.3555,154900.0
2015-01-27 14:30:00,72.06,72.08,71.89,71.9,321100.0,59.3472,59.3637,59.2072,59.2155,321100.0
2015-01-27 15:00:00,71.91,71.99,71.77,71.77,286300.0,59.2237,59.2896,59.1084,59.1084,286300.0
2015-01-27 15:30:00,71.78,71.94,71.64,71.75,534600.0,59.1166,59.2484,59.0013,59.0919,534600.0
2015-01-28 09:30:00,72.11,72.38,72.03,72.15,217200.0,59.3884,59.6108,59.3225,59.4214,217200.0
2015-01-28 10:00:00,72.15,72.16,71.89,72.08,211100.0,59.4214,59.4296,59.2072,59.3637,211100.0
2015-01-28 10:30:00,72.07,72.13,71.47,71.49,207800.0,59.3555,59.4049,58.8613,58.8778,207800.0
2015-01-28 11:00:00,71.48,71.8,71.45,71.75,203700.0,58.8696,59.1331,58.8448,59.0919,203700.0
2015-01-28 11:30:00,71.75,71.97,71.72,71.86,152000.0,59.0919,59.2731,59.0672,59.1825,152000.0
2015-01-28 12:00:00,71.86,72.11,71.84,72.01,70900.0,59.1825,59.3884,59.166,59.3061,70900.0
2015-01-28 12:30:00,72.01,72.03,71.86,71.86,90300.0,59.3061,59.3225,59.1825,59.1825,90300.0
2015-01-28 13:00:00,71.86,71.9,71.75,71.84,104800.0,59.1825,59.2155,59.0919,59.166,104800.0
2015-01-28 13:30:00,71.84,72.14,71.8,71.84,120200.0,59.166,59.4131,59.1331,59.166,120200.0
2015-01-28 14:00:00,71.82,72.12,71.41,71.47,181100.0,59.1496,59.3966,58.8119,58.8613,181100.0
2015-01-28 14:30:00,71.46,71.77,71.35,71.65,135000.0,58.8531,59.1084,58.7625,59.0096,135000.0
2015-01-28 15:00:00,71.64,71.79,71.22,71.33,154600.0,59.0013,59.1249,58.6554,58.746,154600.0
2015-01-28 15:30:00,71.33,71.35,70.76,70.99,686400.0,58.746,58.7625,58.2766,58.466,686400.0
2015-01-29 09:30:00,70.97,71.08,70.42,70.78,273400.0,58.4495,58.5401,57.9966,58.293,273400.0
2015-01-29 10:00:00,70.77,71.32,70.72,71.32,281300.0,58.2848,58.7378,58.2436,58.7378,281300.0
2015-01-29 10:30:00,71.28,71.3,70.63,70.75,229100.0,58.7048,58.7213,58.1695,58.2683,229100.0
2015-01-29 11:00:00,70.75,71.28,70.68,71.01,311700.0,58.2683,58.7048,58.2107,58.4825,311700.0
2015-01-29 11:30:00,71.03,71.58,70.89,71.42,461900.0,58.4989,58.9519,58.3836,58.8201,461900.0
2015-01-29 12:00:00,71.43,71.64,71.34,71.43,253700.0,58.8284,59.0013,58.7543,58.8284,253700.0
2015-01-29 12:30:00,71.45,71.49,71.14,71.33,195100.0,58.8448,58.8778,58.5895,58.746,195100.0
2015-01-29 13:00:00,71.34,71.51,71.26,71.43,247400.0,58.7543,58.8943,58.6884,58.8284,247400.0
2015-01-29 13:30:00,71.42,71.69,71.35,71.63,221000.0,58.8201,59.0425,58.7625,58.9931,221000.0
2015-01-29 14:00:00,71.64,71.77,71.49,71.77,156600.0,59.0013,59.1084,58.8778,59.1084,156600.0
2015-01-29 14:30:00,71.77,71.88,71.67,71.69,215600.0,59.1084,59.199,59.026,59.0425,215600.0
2015-01-29 15:00:00,71.69,72.03,71.66,71.99,314000.0,59.0425,59.3225,59.0178,59.2896,314000.0
2015-01-29 15:30:00,71.99,72.16,71.91,72.08,633600.0,59.2896,59.4296,59.2237,59.3637,633600.0
2015-01-30 09:30:00,73.02,73.47,71.7,72.68,599000.0,60.1379,60.5085,59.0507,59.8579,599000.0
2015-01-30 10:00:00,72.59,72.67,71.89,71.96,363000.0,59.7837,59.8496,59.2072,59.2649,363000.0
2015-01-30 10:30:00,71.95,72.16,71.58,71.97,341400.0,59.2566,59.4296,58.9519,59.2731,341400.0
2015-01-30 11:00:00,71.97,72.34,71.95,72.3,365300.0,59.2731,59.5778,59.2566,59.5449,365300.0
2015-01-30 11:30:00,72.3,72.63,71.81,72.63,327700.0,59.5449,59.8167,59.1413,59.8167,327700.0
2015-01-30 12:00:00,72.63,72.83,72.34,72.82,235000.0,59.8167,59.9814,59.5778,59.9732,235000.0
2015-01-30 12:30:00,72.81,73.02,72.58,72.6,485400.0,59.9649,60.1379,59.7755,59.792,485400.0
2015-01-30 13:00:00,72.59,72.92,72.58,72.89,202400.0,59.7837,60.0555,59.7755,60.0308,202400.0
2015-01-30 13:30:00,72.88,73.14,72.85,73.03,251600.0,60.0226,60.2367,59.9979,60.1461,251600.0
2015-01-30 14:00:00,73.03,73.2,72.93,73.19,394200.0,60.1461,60.2861,60.0637,60.2779,394200.0
2015-01-30 14:30:00,73.19,73.38,72.8,72.87,503700.0,60.2779,60.4344,59.9567,60.0143,503700.0
2015-01-30 15:00:00,72.86,72.96,72.25,72.52,419900.0,60.0061,60.0885,59.5037,59.7261,419900.0
2015-01-30 15:30:00,72.52,72.56,71.84,71.98,863300.0,59.7261,59.759,59.166,59.2813,863300.0
2015-02-02 09:30:00,71.87,72.0,70.95,71.01,480400.0,59.1908,59.2978,58.4331,58.4825,480400.0
2015-02-02 10:00:00,70.99,71.24,70.23,70.39,767000.0,58.466,58.6719,57.8401,57.9719,767000.0
2015-02-02 10:30:00,70.39,70.76,70.24,70.57,259400.0,57.9719,58.2766,57.8483,58.1201,259400.0
2015-02-02 11:00:00,70.58,71.03,70.56,71.02,205800.0,58.1283,58.4989,58.1119,58.4907,205800.0
2015-02-02 11:30:00,71.04,71.22,70.94,71.0,254400.0,58.5072,58.6554,58.4248,58.4742,254400.0
2015-02-02 12:00:00,71.0,71.14,70.74,70.87,268900.0,58.4742,58.5895,58.2601,58.3672,268900.0
2015-02-02 12:30:00,70.88,71.06,70.78,70.86,469400.0,58.3754,58.5236,58.293,58.3589,469400.0
2015-02-02 13:00:00,70.84,71.03,70.71,70.9,640200.0,58.3425,58.4989,58.2354,58.3919,640200.0
2015-02-02 13:30:00,70.9,70.98,70.63,70.68,271900.0,58.3919,58.4578,58.1695,58.2107,271900.0
2015-02-02 14:00:00,70.68,70.95,70.66,70.94,188500.0,58.2107,58.4331,58.1942,58.4248,188500.0
2015-02-02 14:30:00,70.95,71.02,70.74,70.9,312700.0,58.4331,58.4907,58.2601,58.3919,312700.0
2015-02-02 15:00:00,70.9,71.29,70.87,71.24,332200.0,58.3919,58.7131,58.3672,58.6719,332200.0
2015-02-02 15:30:00,71.25,71.69,71.15,71.67,891000.0,58.6801,59.0425,58.5978,59.026,891000.0
2015-02-03 09:30:00,71.59,71.64,70.77,70.92,465300.0,58.9601,59.0013,58.2848,58.4083,465300.0
2015-02-03 10:00:00,70.95,71.07,70.58,70.63,323900.0,58.4331,58.5319,58.1283,58.1695,323900.0
2015-02-03 10:30:00,70.64,70.65,70.2,70.23,329900.0,58.1777,58.186,57.8154,57.8401,329900.0
2015-02-03 11:00:00,70.22,70.37,70.15,70.28,520300.0,57.8318,57.9554,57.7742,57.8813,520300.0
2015-02-03 11:30:00,70.29,70.46,70.1,70.11,306700.0,57.8895,58.0295,57.733,57.7412,306700.0
2015-02-03 12:00:00,70.09,70.24,69.98,69.99,530000.0,57.7248,57.8483,57.6342,57.6424,530000.0
2015-02-03 12:30:00,70.0,70.08,69.85,70.05,918500.0,57.6507,57.7165,57.5271,57.6918,918500.0
2015-02-03 13:00:00,70.04,70.38,69.92,70.36,403900.0,57.6836,57.9636,57.5848,57.9471,403900.0
2015-02-03 13:30:00,70.37,70.71,70.3,70.63,486800.0,57.9554,58.2354,57.8977,58.1695,486800.0
2015-02-03 14:00:00,70.63,70.68,70.35,70.43,265000.0,58.1695,58.2107,57.9389,58.0048,265000.0
2015-02-03 14:30:00,70.42,70.6,70.35,70.59,202300.0,57.9966,58.1448,57.9389,58.1366,202300.0
2015-02-03 15:00:00,70.6,70.78,70.59,70.71,356200.0,58.1448,58.293,58.1366,58.2354,356200.0
2015-02-03 15:30:00,70.71,70.93,70.64,70.88,829100.0,58.2354,58.4166,58.1777,58.3754,829100.0
2015-02-04 09:30:00,70.23,70.38,69.77,69.9,675000.0,57.8401,57.9636,57.4612,57.5683,675000.0
2015-02-04 10:00:00,69.9,70.17,69.89,69.97,328300.0,57.5683,57.7907,57.5601,57.6259,328300.0
2015-02-04 10:30:00,69.97,70.19,69.92,70.11,521500.0,57.6259,57.8071,57.5848,57.7412,521500.0
2015-02-04 11:00:00,70.1,70.35,70.05,70.3,268800.0,57.733,57.9389,57.6918,57.8977,268800.0
2015-02-04 11:30:00,70.3,70.49,70.25,70.41,147900.0,57.8977,58.0542,57.8565,57.9883,147900.0
2015-02-04 12:00:00,70.39,70.4,70.22,70.24,130700.0,57.9719,57.9801,57.8318,57.8483,130700.0
2015-02-04 12:30:00,70.23,70.28,70.02,70.08,100600.0,57.8401,57.8813,57.6671,57.7165,100600.0
2015-02-04 13:00:00,70.08,70.19,70.0,70.19,134500.0,57.7165,57.8071,57.6507,57.8071,134500.0
2015-02-04 13:30:00,70.18,70.21,70.08,70.15,188300.0,57.7989,57.8236,57.7165,57.7742,188300.0
2015-02-04 14:00:00,70.15,70.31,70.03,70.13,151300.0,57.7742,57.906,57.6754,57.7577,151300.0
2015-02-04 14:30:00,70.13,70.13,70.02,70.04,152300.0,57.7577,57.7577,57.6671,57.6836,152300.0
2015-02-04 15:00:00,70.05,70.16,69.99,70.16,235900.0,57.6918,57.7824,57.6424,57.7824,235900.0
2015-02-04 15:30:00,70.15,70.26,69.89,70.22,1489600.0,57.7742,57.8648,57.5601,57.8318,1489600.0
2015-02-05 09:30:00,70.7,71.31,70.68,71.05,539100.0,58.2272,58.7295,58.2107,58.5154,539100.0
2015-02-05 10:00:00,71.08,71.29,71.0,71.18,282900.0,58.5401,58.7131,58.4742,58.6225,282900.0
2015-02-05 10:30:00,71.2,71.31,71.16,71.24,269400.0,58.639,58.7295,58.606,58.6719,269400.0
2015-02-05 11:00:00,71.24,71.3,71.21,71.23,188400.0,58.6719,58.7213,58.6472,58.6637,188400.0
2015-02-05 11:30:00,71.23,71.28,71.14,71.16,140200.0,58.6637,58.7048,58.5895,58.606,140200.0
2015-02-05 12:00:00,71.16,71.17,71.02,71.04,87400.0,58.606,58.6142,58.4907,58.5072,87400.0
2015-02-05 12:30:00,71.04,71.2,71.0,71.05,137900.0,58.5072,58.639,58.4742,58.5154,137900.0
2015-02-05 13:00:00,71.06,71.21,71.02,71.12,129200.0,58.5236,58.6472,58.4907,58.5731,129200.0
2015-02-05 13:30:00,71.13,71.2,71.09,71.18,135100.0,58.5813,58.639,58.5484,58.6225,135100.0
2015-02-05 14:00:00,71.17,71.41,71.15,71.38,176700.0,58.6142,58.8119,58.5978,58.7872,176700.0
2015-02-05 14:30:00,71.39,71.46,71.27,71.46,261300.0,58.7954,58.8531,58.6966,58.8531,261300.0
2015-02-05 15:00:00,71.46,71.5,71.28,71.49,238400.0,58.8531,58.886,58.7048,58.8778,238400.0
2015-02-05 15:30:00,71.49,71.57,71.35,71.4,599100.0,58.8778,58.9437,58.7625,58.8037,599100.0
2015-02-06 09:30:00,71.16,71.21,70.64,70.98,251100.0,58.606,58.6472,58.1777,58.4578,251100.0
2015-02-06 10:00:00,71.0,71.2,70.94,71.17,139700.0,58.4742,58.639,58.4248,58.6142,139700.0
2015-02-06 10:30:00,71.18,71.39,71.17,71.23,135900.0,58.6225,58.7954,58.6142,58.6637,135900.0
2015-02-06 11:00:00,71.22,71.37,71.15,71.32,73600.0,58.6554,58.779,58.5978,58.7378,73600.0
2015-02-06 11:30:00,71.31,71.31,71.09,71.11,107900.0,58.7295,58.7295,58.5484,58.5648,107900.0
2015-02-06 12:00:00,71.12,71.16,70.99,71.11,130500.0,58.5731,58.606,58.466,58.5648,130500.0
2015-02-06 12:30:00,71.12,71.15,70.8,70.99,133300.0,58.5731,58.5978,58.3095,58.466,133300.0
2015-02-06 13:00:00,70.99,71.04,70.72,70.78,152000.0,58.466,58.5072,58.2436,58.293,152000.0
2015-02-06 13:30:00,70.78,71.14,70.71,71.08,178500.0,58.293,58.5895,58.2354,58.5401,178500.0
2015-02-06 14:00:00,71.08,71.09,70.81,70.93,155100.0,58.5401,58.5484,58.3178,58.4166,155100.0
2015-02-06 14:30:00,70.93,70.97,70.7,70.72,153600.0,58.4166,58.4495,58.2272,58.2436,153600.0
2015-02-06 15:00:00,70.72,70.73,70.4,70.41,253500.0,58.2436,58.2519,57.9801,57.9883,253500.0
2015-02-06 15:30:00,70.41,70.46,70.23,70.43,687200.0,57.9883,58.0295,57.8401,58.0048,687200.0
2015-02-09 09:30:00,70.0,70.26,69.91,70.1,321700.0,57.6507,57.8648,57.5765,57.733,321700.0
2015-02-09 10:00:00,70.14,70.2,69.94,69.97,278100.0,57.766,57.8154,57.6012,57.6259,278100.0
2015-02-09 10:30:00,69.95,70.1,69.9,69.97,313300.0,57.6095,57.733,57.5683,57.6259,313300.0
2015-02-09 11:00:00,69.96,70.07,69.92,70.06,193200.0,57.6177,57.7083,57.5848,57.7001,193200.0
2015-02-09 11:30:00,70.07,70.08,69.98,70.02,172300.0,57.7083,57.7165,57.6342,57.6671,172300.0
2015-02-09 12:00:00,70.03,70.14,70.03,70.12,144300.0,57.6754,57.766,57.6754,57.7495,144300.0
2015-02-09 12:30:00,70.14,70.15,69.97,70.0,113300.0,57.766,57.7742,57.6259,57.6507,113300.0
2015-02-09 13:00:00,70.01,70.05,69.93,69.94,111500.0,57.6589,57.6918,57.593,57.6012,111500.0
2015-02-09 13:30:00,69.94,69.94,69.65,69.67,199100.0,57.6012,57.6012,57.3624,57.3789,199100.0
2015-02-09 14:00:00,69.67,69.77,69.52,69.73,264400.0,57.3789,57.4612,57.2553,57.4283,264400.0
2015-02-09 14:30:00,69.72,69.72,69.5,69.5,236000.0,57.4201,57.4201,57.2389,57.2389,236000.0
2015-02-09 15:00:00,69.51,69.62,69.38,69.56,368000.0,57.2471,57.3377,57.14,57.2883,368000.0
2015-02-09 15:30:00,69.57,69.65,69.47,69.59,536200.0,57.2965,57.3624,57.2142,57.313,536200.0
2015-02-10 09:30:00,70.11,70.56,69.89,69.99,442000.0,57.7412,58.1119,57.5601,57.6424,442000.0
2015-02-10 10:00:00,70.0,70.12,69.92,69.98,289900.0,57.6507,57.7495,57.5848,57.6342,289900.0
2015-02-10 10:30:00,69.99,70.16,69.91,70.0,276900.0,57.6424,57.7824,57.5765,57.6507,276900.0
2015-02-10 11:00:00,70.0,70.19,69.97,70.13,294900.0,57.6507,57.8071,57.6259,57.7577,294900.0
2015-02-10 11:30:00,70.14,70.26,70.1,70.23,158600.0,57.766,57.8648,57.733,57.8401,158600.0
2015-02-10 12:00:00,70.24,70.27,70.15,70.2,167900.0,57.8483,57.873,57.7742,57.8154,167900.0
2015-02-10 12:30:00,70.21,70.24,70.13,70.2,237600.0,57.8236,57.8483,57.7577,57.8154,237600.0
2015-02-10 13:00:00,70.2,70.28,70.17,70.26,184200.0,57.8154,57.8813,57.7907,57.8648,184200.0
2015-02-10 13:30:00,70.25,70.26,70.18,70.19,186700.0,57.8565,57.8648,57.7989,57.8071,186700.0
2015-02-10 14:00:00,70.19,70.41,70.19,70.39,262600.0,57.8071,57.9883,57.8071,57.9719,262600.0
2015-02-10 14:30:00,70.4,70.47,70.36,70.46,292700.0,57.9801,58.0377,57.9471,58.0295,292700.0
2015-02-10 15:00:00,70.46,70.53,70.35,70.53,376200.0,58.0295,58.0872,57.9389,58.0872,376200.0
2015-02-10 15:30:00,70.53,70.53,70.39,70.45,1335100.0,58.0872,58.0872,57.9719,58.0213,1335100.0
2015-02-11 09:30:00,70.0,70.62,69.92,70.45,399100.0,58.0627,58.577,57.9964,58.436,399100.0
2015-02-11 10:00:00,70.46,70.48,70.17,70.45,187000.0,58.4443,58.4609,58.2037,58.436,187000.0
2015-02-11 10:30:00,70.45,70.55,70.23,70.39,217000.0,58.436,58.5189,58.2535,58.3862,217000.0
2015-02-11 11:00:00,70.39,70.48,70.28,70.37,183200.0,58.3862,58.4609,58.295,58.3696,183200.0
2015-02-11 11:30:00,70.38,70.4,70.26,70.32,147800.0,58.3779,58.3945,58.2784,58.3282,147800.0
2015-02-11 12:00:00,70.32,70.35,70.02,70.05,189500.0,58.3282,58.3531,58.0793,58.1042,189500.0
2015-02-11 12:30:00,70.05,70.19,69.82,69.83,88000.0,58.1042,58.2203,57.9134,57.9217,88000.0
2015-02-11 13:00:00,69.84,69.93,69.69,69.81,151200.0,57.93,58.0047,57.8056,57.9051,151200.0
2015-02-11 13:30:00,69.82,70.01,69.8,69.99,185900.0,57.9134,58.071,57.8968,58.0544,185900.0
2015-02-11 14:00:00,69.99,70.09,69.87,69.93,143200.0,58.0544,58.1374,57.9549,58.0047,143200.0
2015-02-11 14:30:00,69.92,70.05,69.89,69.98,278100.0,57.9964,58.1042,57.9715,58.0461,278100.0
2015-02-11 15:00:00,69.98,70.24,69.94,70.15,245300.0,58.0461,58.2618,58.013,58.1872,245300.0
2015-02-11 15:30:00,70.16,70.21,69.91,69.95,474200.0,58.1955,58.2369,57.9881,58.0213,474200.0
2015-02-12 09:30:00,70.19,70.2,69.83,70.0,348000.0,58.2203,58.2286,57.9217,58.0627,348000.0
2015-02-12 10:00:00,69.99,70.08,69.85,69.86,190600.0,58.0544,58.1291,57.9383,57.9466,190600.0
2015-02-12 10:30:00,69.85,70.18,69.85,70.07,219200.0,57.9383,58.212,57.9383,58.1208,219200.0
2015-02-12 11:00:00,70.08,70.22,69.96,70.08,131000.0,58.1291,58.2452,58.0296,58.1291,131000.0
2015-02-12 11:30:00,70.09,70.3,70.05,70.16,163100.0,58.1374,58.3116,58.1042,58.1955,163100.0
2015-02-12 12:00:00,70.17,70.35,70.16,70.32,98300.0,58.2037,58.3531,58.1955,58.3282,98300.0
2015-02-12 12:30:00,70.33,70.41,70.14,70.31,170700.0,58.3365,58.4028,58.1789,58.3199,170700.0
2015-02-12 13:00:00,70.32,70.39,70.22,70.22,112200.0,58.3282,58.3862,58.2452,58.2452,112200.0
2015-02-12 13:30:00,70.23,70.4,70.2,70.39,150400.0,58.2535,58.3945,58.2286,58.3862,150400.0
2015-02-12 14:00:00,70.38,70.39,70.16,70.3,102900.0,58.3779,58.3862,58.1955,58.3116,102900.0
2015-02-12 14:30:00,70.3,70.33,70.23,70.28,97500.0,58.3116,58.3365,58.2535,58.295,97500.0
2015-02-12 15:00:00,70.28,70.49,70.28,70.45,172600.0,58.295,58.4692,58.295,58.436,172600.0
2015-02-12 15:30:00,70.45,70.55,70.43,70.52,489200.0,58.436,58.5189,58.4194,58.4941,489200.0
2015-02-13 09:30:00,70.69,70.84,70.37,70.73,241900.0,58.6351,58.7595,58.3696,58.6683,241900.0
2015-02-13 10:00:00,70.72,70.88,70.47,70.87,147300.0,58.66,58.7927,58.4526,58.7844,147300.0
2015-02-13 10:30:00,70.88,70.89,70.54,70.59,125600.0,58.7927,58.801,58.5107,58.5521,125600.0
2015-02-13 11:00:00,70.6,70.64,70.41,70.45,145200.0,58.5604,58.5936,58.4028,58.436,145200.0
2015-02-13 11:30:00,70.45,70.61,70.45,70.54,85500.0,58.436,58.5687,58.436,58.5107,85500.0
2015-02-13 12:00:00,70.56,70.62,70.37,70.43,133300.0,58.5272,58.577,58.3696,58.4194,133300.0
2015-02-13 12:30:00,70.41,70.45,70.2,70.2,120400.0,58.4028,58.436,58.2286,58.2286,120400.0
2015-02-13 13:00:00,70.19,70.39,70.19,70.32,87000.0,58.2203,58.3862,58.2203,58.3282,87000.0
2015-02-13 13:30:00,70.32,70.38,70.24,70.35,73400.0,58.3282,58.3779,58.2618,58.3531,73400.0
2015-02-13 14:00:00,70.34,70.52,70.3,70.5,100400.0,58.3448,58.4941,58.3116,58.4775,100400.0
2015-02-13 14:30:00,70.49,70.63,70.45,70.58,125500.0,58.4692,58.5853,58.436,58.5438,125500.0
2015-02-13 15:00:00,70.57,70.65,70.52,70.61,225200.0,58.5355,58.6019,58.4941,58.5687,225200.0
2015-02-13 15:30:00,70.61,70.61,70.45,70.57,368600.0,58.5687,58.5687,58.436,58.5355,368600.0
2015-02-17 09:30:00,70.41,71.18,70.3,71.16,414400.0,58.4028,59.0415,58.3116,59.0249,414400.0
2015-02-17 10:00:00,71.15,71.28,71.1,71.25,172300.0,59.0166,59.1245,58.9752,59.0996,172300.0
2015-02-17 10:30:00,71.25,71.26,71.02,71.05,148600.0,59.0996,59.1079,58.9088,58.9337,148600.0
2015-02-17 11:00:00,71.04,71.13,70.91,71.02,186800.0,58.9254,59.0,58.8176,58.9088,186800.0
2015-02-17 11:30:00,71.02,71.03,70.79,71.01,299700.0,58.9088,58.9171,58.718,58.9005,299700.0
2015-02-17 12:00:00,71.02,71.09,70.85,71.02,128500.0,58.9088,58.9669,58.7678,58.9088,128500.0
2015-02-17 12:30:00,71.02,71.17,70.99,71.16,143200.0,58.9088,59.0332,58.8839,59.0249,143200.0
2015-02-17 13:00:00,71.16,71.4,71.12,71.37,185200.0,59.0249,59.224,58.9917,59.1991,185200.0
2015-02-17 13:30:00,71.38,71.41,71.18,71.4,151400.0,59.2074,59.2323,59.0415,59.224,151400.0
2015-02-17 14:00:00,71.4,71.48,71.35,71.46,157000.0,59.224,59.2904,59.1825,59.2738,157000.0
2015-02-17 14:30:00,71.45,71.6,71.39,71.5,239500.0,59.2655,59.3899,59.2157,59.3069,239500.0
2015-02-17 15:00:00,71.49,71.63,71.43,71.58,363800.0,59.2986,59.4148,59.2489,59.3733,363800.0
2015-02-17 15:30:00,71.58,71.62,71.38,71.54,548200.0,59.3733,59.4065,59.2074,59.3401,548200.0
2015-02-18 09:30:00,71.41,71.45,70.86,70.87,211000.0,59.2323,59.2655,58.7761,58.7844,211000.0
2015-02-18 10:00:00,70.89,70.96,70.59,70.62,429600.0,58.801,58.859,58.5521,58.577,429600.0
2015-02-18 10:30:00,70.61,70.7,70.39,70.4,212100.0,58.5687,58.6434,58.3862,58.3945,212100.0
2015-02-18 11:00:00,70.4,70.46,70.25,70.38,239900.0,58.3945,58.4443,58.2701,58.3779,239900.0
2015-02-18 11:30:00,70.39,70.48,70.29,70.44,194400.0,58.3862,58.4609,58.3033,58.4277,194400.0
2015-02-18 12:00:00,70.44,70.46,70.36,70.44,125500.0,58.4277,58.4443,58.3613,58.4277,125500.0
2015-02-18 12:30:00,70.45,70.46,70.2,70.21,113300.0,58.436,58.4443,58.2286,58.2369,113300.0
2015-02-18 13:00:00,70.22,70.34,70.2,70.3,98300.0,58.2452,58.3448,58.2286,58.3116,98300.0
2015-02-18 13:30:00,70.31,70.39,70.24,70.3,120100.0,58.3199,58.3862,58.2618,58.3116,120100.0
2015-02-18 14:00:00,70.3,70.66,70.3,70.5,177800.0,58.3116,58.6102,58.3116,58.4775,177800.0
2015-02-18 14:30:00,70.5,70.81,70.5,70.78,397600.0,58.4775,58.7346,58.4775,58.7097,397600.0
2015-02-18 15:00:00,70.79,70.89,70.74,70.84,244400.0,58.718,58.801,58.6765,58.7595,244400.0
2015-02-18 15:30:00,70.84,71.1,70.77,71.03,599000.0,58.7595,58.9752,58.7014,58.9171,599000.0
2015-02-19 09:30:00,70.83,71.25,70.83,71.23,134000.0,58.7512,59.0996,58.7512,59.083,134000.0
2015-02-19 10:00:00,71.23,71.29,71.1,71.18,112700.0,59.083,59.1328,58.9752,59.0415,112700.0
2015-02-19 10:30:00,71.19,71.28,71.15,71.19,169000.0,59.0498,59.1245,59.0166,59.0498,169000.0
2015-02-19 11:00:00,71.2,71.28,71.13,71.16,93000.0,59.0581,59.1245,59.0,59.0249,93000.0
2015-02-19 11:30:00,71.17,71.21,71.11,71.13,128400.0,59.0332,59.0664,58.9834,59.0,128400.0
2015-02-19 12:00:00,71.13,71.15,70.99,71.01,82300.0,59.0,59.0166,58.8839,58.9005,82300.0
2015-02-19 12:30:00,71.01,71.04,70.81,70.89,151300.0,58.9005,58.9254,58.7346,58.801,151300.0
2015-02-19 13:00:00,70.88,71.0,70.8,70.98,227500.0,58.7927,58.8922,58.7263,58.8756,227500.0
2015-02-19 13:30:00,70.98,70.98,70.77,70.8,92400.0,58.8756,58.8756,58.7014,58.7263,92400.0
2015-02-19 14:00:00,70.8,71.02,70.79,70.95,159200.0,58.7263,58.9088,58.718,58.8507,159200.0
2015-02-19 14:30:00,70.95,71.09,70.94,71.04,118200.0,58.8507,58.9669,58.8424,58.9254,118200.0
2015-02-19 15:00:00,71.05,71.19,71.04,71.15,121500.0,58.9337,59.0498,58.9254,59.0166,121500.0
2015-02-19 15:30:00,71.15,71.16,71.05,71.13,342700.0,59.0166,59.0249,58.9337,59.0,342700.0
2015-02-20 09:30:00,70.97,71.0,70.27,70.74,709600.0,58.8673,58.8922,58.2867,58.6765,709600.0
2015-02-20 10:00:00,70.75,71.09,70.67,70.68,215500.0,58.6848,58.9669,58.6185,58.6268,215500.0
2015-02-20 10:30:00,70.69,70.83,70.61,70.69,136200.0,58.6351,58.7512,58.5687,58.6351,136200.0
2015-02-20 11:00:00,70.69,70.72,70.46,70.62,165300.0,58.6351,58.66,58.4443,58.577,165300.0
2015-02-20 11:30:00,70.62,70.81,70.62,70.78,125000.0,58.577,58.7346,58.577,58.7097,125000.0
2015-02-20 12:00:00,70.78,71.01,70.77,71.0,95800.0,58.7097,58.9005,58.7014,58.8922,95800.0
2015-02-20 12:30:00,71.0,71.33,70.97,71.29,192700.0,58.8922,59.1659,58.8673,59.1328,192700.0
2015-02-20 13:00:00,71.29,71.4,71.27,71.33,129900.0,59.1328,59.224,59.1162,59.1659,129900.0
2015-02-20 13:30:00,71.34,71.53,71.32,71.53,120100.0,59.1742,59.3318,59.1576,59.3318,120100.0
2015-02-20 14:00:00,71.52,71.79,71.52,71.74,188400.0,59.3235,59.5475,59.3235,59.506,188400.0
2015-02-20 14:30:00,71.75,71.87,71.69,71.74,264700.0,59.5143,59.6138,59.4645,59.506,264700.0
2015-02-20 15:00:00,71.74,71.96,71.74,71.82,203600.0,59.506,59.6885,59.506,59.5724,203600.0
2015-02-20 15:30:00,71.83,71.9,71.73,71.88,403300.0,59.5807,59.6387,59.4977,59.6221,403300.0
2015-02-23 09:30:00,71.81,71.92,71.15,71.26,290200.0,59.5641,59.6553,59.0166,59.1079,290200.0
2015-02-23 10:00:00,71.29,71.35,71.12,71.18,204600.0,59.1328,59.1825,58.9917,59.0415,204600.0
2015-02-23 10:30:00,71.18,71.18,70.91,70.96,361300.0,59.0415,59.0415,58.8176,58.859,361300.0
2015-02-23 11:00:00,70.97,71.36,70.91,71.1,245600.0,58.8673,59.1908,58.8176,58.9752,245600.0
2015-02-23 11:30:00,71.12,71.39,71.09,71.3,198700.0,58.9917,59.2157,58.9669,59.141,198700.0
2015-02-23 12:00:00,71.31,71.4,71.13,71.15,182200.0,59.1493,59.224,59.0,59.0166,182200.0
2015-02-23 12:30:00,71.15,71.22,70.86,70.89,180600.0,59.0166,59.0747,58.7761,58.801,180600.0
2015-02-23 13:00:00,70.89,70.96,70.82,70.91,140200.0,58.801,58.859,58.7429,58.8176,140200.0
2015-02-23 13:30:00,70.9,71.04,70.71,71.0,185700.0,58.8093,58.9254,58.6517,58.8922,185700.0
2015-02-23 14:00:00,70.99,70.99,70.82,70.88,122800.0,58.8839,58.8839,58.7429,58.7927,122800.0
2015-02-23 14:30:00,70.88,71.0,70.84,70.97,154700.0,58.7927,58.8922,58.7595,58.8673,154700.0
2015-02-23 15:00:00,70.98,71.0,70.86,70.97,150500.0,58.8756,58.8922,58.7761,58.8673,150500.0
2015-02-23 15:30:00,70.97,71.14,70.97,71.1,412300.0,58.8673,59.0083,58.8673,58.9752,412300.0
2015-02-24 09:30:00,71.0,71.5,70.51,70.98,295100.0,58.8922,59.3069,58.4858,58.8756,295100.0
2015-02-24 10:00:00,70.98,71.03,70.62,70.73,192800.0,58.8756,58.9171,58.577,58.6683,192800.0
2015-02-24 10:30:00,70.73,70.95,70.67,70.95,137200.0,58.6683,58.8507,58.6185,58.8507,137200.0
2015-02-24 11:00:00,70.94,71.16,70.87,71.13,154800.0,58.8424,59.0249,58.7844,59.0,154800.0
2015-02-24 11:30:00,71.13,71.13,70.98,71.0,86500.0,59.0,59.0,58.8756,58.8922,86500.0
2015-02-24 12:00:00,71.0,71.25,70.95,70.95,331300.0,58.8922,59.0996,58.8507,58.8507,331300.0
2015-02-24 12:30:00,70.95,71.02,70.83,70.84,79800.0,58.8507,58.9088,58.7512,58.7595,79800.0
2015-02-24 13:00:00,70.83,70.88,70.67,70.73,96600.0,58.7512,58.7927,58.6185,58.6683,96600.0
2015-02-24 13:30:00,70.72,70.9,70.71,70.89,87100.0,58.66,58.8093,58.6517,58.801,87100.0
2015-02-24 14:00:00,70.9,70.96,70.75,70.75,85400.0,58.8093,58.859,58.6848,58.6848,85400.0
2015-02-24 14:30:00,70.74,70.93,70.7,70.9,172700.0,58.6765,58.8341,58.6434,58.8093,172700.0
2015-02-24 15:00:00,70.9,70.91,70.84,70.87,150000.0,58.8093,58.8176,58.7595,58.7844,150000.0
2015-02-24 15:30:00,70.86,70.93,70.74,70.88,446600.0,58.7761,58.8341,58.6765,58.7927,446600.0
2015-02-25 09:30:00,70.87,70.87,70.09,70.2,272800.0,58.7844,58.7844,58.1374,58.2286,272800.0
2015-02-25 10:00:00,70.22,70.38,70.05,70.11,139400.0,58.2452,58.3779,58.1042,58.154,139400.0
2015-02-25 10:30:00,70.1,70.39,70.09,70.36,178500.0,58.1457,58.3862,58.1374,58.3613,178500.0
2015-02-25 11:00:00,70.37,70.65,70.36,70.59,203600.0,58.3696,58.6019,58.3613,58.5521,203600.0
2015-02-25 11:30:00,70.6,70.63,70.39,70.52,101800.0,58.5604,58.5853,58.3862,58.4941,101800.0
2015-02-25 12:00:00,70.51,70.61,70.47,70.59,78200.0,58.4858,58.5687,58.4526,58.5521,78200.0
2015-02-25 12:30:00,70.59,70.76,70.49,70.71,96300.0,58.5521,58.6931,58.4692,58.6517,96300.0
2015-02-25 13:00:00,70.7,70.8,70.63,70.72,166900.0,58.6434,58.7263,58.5853,58.66,166900.0
2015-02-25 13:30:00,70.72,70.85,70.67,70.74,184900.0,58.66,58.7678,58.6185,58.6765,184900.0
2015-02-25 14:00:00,70.73,70.76,70.59,70.59,125900.0,58.6683,58.6931,58.5521,58.5521,125900.0
2015-02-25 14:30:00,70.58,70.6,70.39,70.44,183900.0,58.5438,58.5604,58.3862,58.4277,183900.0
2015-02-25 15:00:00,70.43,70.5,70.34,70.39,230900.0,58.4194,58.4775,58.3448,58.3862,230900.0
2015-02-25 15:30:00,70.39,70.48,70.28,70.35,572200.0,58.3862,58.4609,58.295,58.3531,572200.0
2015-02-26 09:30:00,70.17,70.31,69.54,69.58,475000.0,58.2037,58.3199,57.6812,57.7144,475000.0
2015-02-26 10:00:00,69.59,70.01,69.58,69.76,272900.0,57.7227,58.071,57.7144,57.8637,272900.0
2015-02-26 10:30:00,69.78,70.0,69.76,69.78,390500.0,57.8803,58.0627,57.8637,57.8803,390500.0
2015-02-26 11:00:00,69.77,69.82,69.71,69.77,362800.0,57.872,57.9134,57.8222,57.872,362800.0
2015-02-26 11:30:00,69.78,69.82,69.71,69.77,194700.0,57.8803,57.9134,57.8222,57.872,194700.0
2015-02-26 12:00:00,69.77,69.77,69.6,69.62,177100.0,57.872,57.872,57.731,57.7475,177100.0
2015-02-26 12:30:00,69.62,69.82,69.61,69.8,215900.0,57.7475,57.9134,57.7392,57.8968,215900.0
2015-02-26 13:00:00,69.79,69.8,69.63,69.78,194100.0,57.8886,57.8968,57.7558,57.8803,194100.0
2015-02-26 13:30:00,69.77,69.85,69.72,69.83,150400.0,57.872,57.9383,57.8305,57.9217,150400.0
2015-02-26 14:00:00,69.83,69.97,69.8,69.88,216400.0,57.9217,58.0379,57.8968,57.9632,216400.0
2015-02-26 14:30:00,69.87,70.02,69.86,69.96,228500.0,57.9549,58.0793,57.9466,58.0296,228500.0
2015-02-26 15:00:00,69.95,70.05,69.85,70.0,264700.0,58.0213,58.1042,57.9383,58.0627,264700.0
2015-02-26 15:30:00,70.0,70.08,69.92,70.03,860700.0,58.0627,58.1291,57.9964,58.0876,860700.0
2015-02-27 09:30:00,69.95,70.26,69.91,69.98,149400.0,58.0213,58.2784,57.9881,58.0461,149400.0
2015-02-27 10:00:00,69.99,70.24,69.95,70.2,148700.0,58.0544,58.2618,58.0213,58.2286,148700.0
2015-02-27 10:30:00,70.19,70.36,70.12,70.34,185600.0,58.2203,58.3613,58.1623,58.3448,185600.0
2015-02-27 11:00:00,70.35,70.38,70.17,70.18,114700.0,58.3531,58.3779,58.2037,58.212,114700.0
2015-02-27 11:30:00,70.2,70.4,70.19,70.37,154400.0,58.2286,58.3945,58.2203,58.3696,154400.0
2015-02-27 12:00:00,70.37,70.43,70.26,70.43,76800.0,58.3696,58.4194,58.2784,58.4194,76800.0
2015-02-27 12:30:00,70.44,70.5,70.33,70.33,71900.0,58.4277,58.4775,58.3365,58.3365,71900.0
2015-02-27 13:00:00,70.33,70.39,70.26,70.32,104100.0,58.3365,58.3862,58.2784,58.3282,104100.0
2015-02-27 13:30:00,70.32,70.42,70.24,70.36,262100.0,58.3282,58.4111,58.2618,58.3613,262100.0
2015-02-27 14:00:00,70.36,70.4,70.19,70.23,189900.0,58.3613,58.3945,58.2203,58.2535,189900.0
2015-02-27 14:30:00,70.23,70.29,70.11,70.15,149700.0,58.2535,58.3033,58.154,58.1872,149700.0
2015-02-27 15:00:00,70.15,70.23,70.08,70.23,202100.0,58.1872,58.2535,58.1291,58.2535,202100.0
2015-02-27 15:30:00,70.22,70.25,70.06,70.17,568500.0,58.2452,58.2701,58.1125,58.2037,568500.0
2015-03-02 09:30:00,70.16,70.96,70.16,70.92,443900.0,58.1955,58.859,58.1955,58.8258,443900.0
2015-03-02 10:00:00,70.93,71.1,70.69,70.72,339100.0,58.8341,58.9752,58.6351,58.66,339100.0
2015-03-02 10:30:00,70.72,70.75,70.57,70.59,112200.0,58.66,58.6848,58.5355,58.5521,112200.0
2015-03-02 11:00:00,70.6,70.65,70.49,70.57,124100.0,58.5604,58.6019,58.4692,58.5355,124100.0
2015-03-02 11:30:00,70.58,70.88,70.58,70.86,194300.0,58.5438,58.7927,58.5438,58.7761,194300.0
2015-03-02 12:00:00,70.87,70.93,70.74,70.76,125600.0,58.7844,58.8341,58.6765,58.6931,125600.0
2015-03-02 12:30:00,70.75,70.99,70.72,70.95,151100.0,58.6848,58.8839,58.66,58.8507,151100.0
2015-03-02 13:00:00,70.95,71.0,70.88,70.9,111200.0,58.8507,58.8922,58.7927,58.8093,111200.0
2015-03-02 13:30:00,70.91,71.0,70.87,70.88,138000.0,58.8176,58.8922,58.7844,58.7927,138000.0
2015-03-02 14:00:00,70.88,71.0,70.85,70.97,260500.0,58.7927,58.8922,58.7678,58.8673,260500.0
2015-03-02 14:30:00,70.97,71.12,70.96,71.05,194900.0,58.8673,58.9917,58.859,58.9337,194900.0
2015-03-02 15:00:00,71.05,71.12,70.99,71.03,170100.0,58.9337,58.9917,58.8839,58.9171,170100.0
2015-03-02 15:30:00,71.03,71.14,71.01,71.11,585600.0,58.9171,59.0083,58.9005,58.9834,585600.0
2015-03-03 09:30:00,71.12,71.15,70.13,70.2,221000.0,58.9917,59.0166,58.1706,58.2286,221000.0
2015-03-03 10:00:00,70.21,70.6,70.19,70.6,162300.0,58.2369,58.5604,58.2203,58.5604,162300.0
2015-03-03 10:30:00,70.6,70.72,70.5,70.64,150800.0,58.5604,58.66,58.4775,58.5936,150800.0
2015-03-03 11:00:00,70.64,70.68,70.53,70.54,135600.0,58.5936,58.6268,58.5024,58.5107,135600.0
2015-03-03 11:30:00,70.53,70.56,70.35,70.47,171500.0,58.5024,58.5272,58.3531,58.4526,171500.0
2015-03-03 12:00:00,70.47,70.5,70.15,70.2,146300.0,58.4526,58.4775,58.1872,58.2286,146300.0
2015-03-03 12:30:00,70.2,70.33,70.13,70.33,162700.0,58.2286,58.3365,58.1706,58.3365,162700.0
2015-03-03 13:00:00,70.33,70.4,70.09,70.19,161600.0,58.3365,58.3945,58.1374,58.2203,161600.0
2015-03-03 13:30:00,70.2,70.27,70.11,70.25,129000.0,58.2286,58.2867,58.154,58.2701,129000.0
2015-03-03 14:00:00,70.25,70.5,70.24,70.5,175900.0,58.2701,58.4775,58.2618,58.4775,175900.0
2015-03-03 14:30:00,70.49,70.49,70.32,70.45,83300.0,58.4692,58.4692,58.3282,58.436,83300.0
2015-03-03 15:00:00,70.45,70.48,70.32,70.43,231800.0,58.436,58.4609,58.3282,58.4194,231800.0
2015-03-03 15:30:00,70.44,70.52,70.26,70.35,635900.0,58.4277,58.4941,58.2784,58.3531,635900.0
2015-03-04 09:30:00,70.01,70.07,69.89,69.97,326100.0,58.071,58.1208,57.9715,58.0379,326100.0
2015-03-04 10:00:00,70.0,70.01,69.81,69.98,113700.0,58.0627,58.071,57.9051,58.0461,113700.0
2015-03-04 10:30:00,69.97,70.14,69.96,70.11,137200.0,58.0379,58.1789,58.0296,58.154,137200.0
2015-03-04 11:00:00,70.1,70.38,70.1,70.28,125300.0,58.1457,58.3779,58.1457,58.295,125300.0
2015-03-04 11:30:00,70.29,70.48,70.28,70.36,171400.0,58.3033,58.4609,58.295,58.3613,171400.0
2015-03-04 12:00:00,70.36,70.56,70.33,70.46,84200.0,58.3613,58.5272,58.3365,58.4443,84200.0
2015-03-04 12:30:00,70.46,70.66,70.45,70.51,117800.0,58.4443,58.6102,58.436,58.4858,117800.0
2015-03-04 13:00:00,70.51,70.63,70.5,70.54,174500.0,58.4858,58.5853,58.4775,58.5107,174500.0
2015-03-04 13:30:00,70.55,70.71,70.53,70.66,197700.0,58.5189,58.6517,58.5024,58.6102,197700.0
2015-03-04 14:00:00,70.65,70.82,70.52,70.53,179900.0,58.6019,58.7429,58.4941,58.5024,179900.0
2015-03-04 14:30:00,70.52,70.59,70.4,70.54,93900.0,58.4941,58.5521,58.3945,58.5107,93900.0
2015-03-04 15:00:00,70.53,70.6,70.46,70.51,234800.0,58.5024,58.5604,58.4443,58.4858,234800.0
2015-03-04 15:30:00,70.5,70.76,70.5,70.68,495700.0,58.4775,58.6931,58.4775,58.6268,495700.0
2015-03-05 09:30:00,70.74,71.02,70.4,70.95,185800.0,58.6765,58.9088,58.3945,58.8507,185800.0
2015-03-05 10:00:00,70.93,71.03,70.85,71.03,179400.0,58.8341,58.9171,58.7678,58.9171,179400.0
2015-03-05 10:30:00,71.03,71.08,70.78,70.89,124800.0,58.9171,58.9586,58.7097,58.801,124800.0
2015-03-05 11:00:00,70.89,71.03,70.88,70.95,265200.0,58.801,58.9171,58.7927,58.8507,265200.0
2015-03-05 11:30:00,70.94,71.09,70.9,71.05,98800.0,58.8424,58.9669,58.8093,58.9337,98800.0
2015-03-05 12:00:00,71.06,71.07,70.81,70.81,67500.0,58.942,58.9503,58.7346,58.7346,67500.0
2015-03-05 12:30:00,70.81,70.82,70.56,70.61,85500.0,58.7346,58.7429,58.5272,58.5687,85500.0
2015-03-05 13:00:00,70.61,70.73,70.57,70.66,67200.0,58.5687,58.6683,58.5355,58.6102,67200.0
2015-03-05 13:30:00,70.68,70.91,70.66,70.9,99600.0,58.6268,58.8176,58.6102,58.8093,99600.0
2015-03-05 14:00:00,70.9,71.04,70.85,70.93,105000.0,58.8093,58.9254,58.7678,58.8341,105000.0
2015-03-05 14:30:00,70.93,70.93,70.78,70.91,162600.0,58.8341,58.8341,58.7097,58.8176,162600.0
2015-03-05 15:00:00,70.91,70.92,70.73,70.84,223900.0,58.8176,58.8258,58.6683,58.7595,223900.0
2015-03-05 15:30:00,70.84,70.91,70.6,70.61,896400.0,58.7595,58.8176,58.5604,58.5687,896400.0
2015-03-06 09:30:00,70.26,70.26,68.88,69.36,936400.0,58.2784,58.2784,57.1337,57.5319,936400.0
2015-03-06 10:00:00,69.34,69.54,69.27,69.44,378600.0,57.5153,57.6812,57.4572,57.5982,378600.0
2015-03-06 10:30:00,69.43,69.49,69.08,69.25,371300.0,57.5899,57.6397,57.2996,57.4406,371300.0
2015-03-06 11:00:00,69.26,69.29,69.07,69.07,371100.0,57.4489,57.4738,57.2913,57.2913,371100.0
2015-03-06 11:30:00,69.08,69.13,68.88,68.98,193900.0,57.2996,57.3411,57.1337,57.2167,193900.0
2015-03-06 12:00:00,68.98,69.14,68.95,69.1,297800.0,57.2167,57.3494,57.1918,57.3162,297800.0
2015-03-06 12:30:00,69.1,69.28,69.08,69.27,163100.0,57.3162,57.4655,57.2996,57.4572,163100.0
2015-03-06 13:00:00,69.28,69.29,69.04,69.08,146400.0,57.4655,57.4738,57.2665,57.2996,146400.0
2015-03-06 13:30:00,69.07,69.1,68.72,68.75,260200.0,57.2913,57.3162,57.001,57.0259,260200.0
2015-03-06 14:00:00,68.74,68.77,68.51,68.58,319800.0,57.0176,57.0425,56.8268,56.8849,319800.0
2015-03-06 14:30:00,68.57,68.59,68.42,68.45,248200.0,56.8766,56.8932,56.7522,56.7771,248200.0
2015-03-06 15:00:00,68.45,68.66,68.31,68.54,512400.0,56.7771,56.9513,56.6609,56.8517,512400.0
2015-03-06 15:30:00,68.54,68.6,68.33,68.42,729700.0,56.8517,56.9015,56.6775,56.7522,729700.0
2015-03-09 09:30:00,68.74,69.19,68.42,69.18,275200.0,57.0176,57.3909,56.7522,57.3826,275200.0
2015-03-09 10:00:00,69.17,69.22,68.9,68.97,252200.0,57.3743,57.4158,57.1503,57.2084,252200.0
2015-03-09 10:30:00,68.97,69.16,68.92,69.12,247800.0,57.2084,57.366,57.1669,57.3328,247800.0
2015-03-09 11:00:00,69.12,69.36,69.01,69.17,271900.0,57.3328,57.5319,57.2416,57.3743,271900.0
2015-03-09 11:30:00,69.16,69.34,69.16,69.29,233500.0,57.366,57.5153,57.366,57.4738,233500.0
2015-03-09 12:00:00,69.28,69.4,69.21,69.29,318500.0,57.4655,57.5651,57.4075,57.4738,318500.0
2015-03-09 12:30:00,69.28,69.54,69.26,69.52,261300.0,57.4655,57.6812,57.4489,57.6646,261300.0
2015-03-09 13:00:00,69.53,69.62,69.47,69.58,197000.0,57.6729,57.7475,57.6231,57.7144,197000.0
2015-03-09 13:30:00,69.58,69.74,69.48,69.53,364200.0,57.7144,57.8471,57.6314,57.6729,364200.0
2015-03-09 14:00:00,69.53,69.71,69.52,69.7,190500.0,57.6729,57.8222,57.6646,57.8139,190500.0
2015-03-09 14:30:00,69.69,69.69,69.51,69.58,224300.0,57.8056,57.8056,57.6563,57.7144,224300.0
2015-03-09 15:00:00,69.58,69.7,69.55,69.55,476100.0,57.7144,57.8139,57.6895,57.6895,476100.0
2015-03-09 15:30:00,69.55,69.72,69.52,69.57,691500.0,57.6895,57.8305,57.6646,57.7061,691500.0
2015-03-10 09:30:00,69.12,69.29,68.55,69.18,338900.0,57.3328,57.4738,56.86,57.3826,338900.0
2015-03-10 10:00:00,69.18,69.31,69.05,69.31,183400.0,57.3826,57.4904,57.2747,57.4904,183400.0
2015-03-10 10:30:00,69.29,69.32,69.08,69.1,229200.0,57.4738,57.4987,57.2996,57.3162,229200.0
2015-03-10 11:00:00,69.11,69.43,69.11,69.25,213500.0,57.3245,57.5899,57.3245,57.4406,213500.0
2015-03-10 11:30:00,69.25,69.31,69.03,69.1,149800.0,57.4406,57.4904,57.2582,57.3162,149800.0
2015-03-10 12:00:00,69.08,69.16,68.96,68.97,152700.0,57.2996,57.366,57.2001,57.2084,152700.0
2015-03-10 12:30:00,68.97,69.12,68.95,69.03,127200.0,57.2084,57.3328,57.1918,57.2582,127200.0
2015-03-10 13:00:00,69.05,69.21,69.0,69.13,95000.0,57.2747,57.4075,57.2333,57.3411,95000.0
2015-03-10 13:30:00,69.13,69.14,68.99,69.08,107600.0,57.3411,57.3494,57.225,57.2996,107600.0
2015-03-10 14:00:00,69.07,69.19,68.94,68.97,185500.0,57.2913,57.3909,57.1835,57.2084,185500.0
2015-03-10 14:30:00,68.97,69.07,68.96,69.0,188200.0,57.2084,57.2913,57.2001,57.2333,188200.0
2015-03-10 15:00:00,69.0,69.12,68.98,69.06,299500.0,57.2333,57.3328,57.2167,57.283,299500.0
2015-03-10 15:30:00,69.04,69.11,68.77,68.78,568700.0,57.2665,57.3245,57.0425,57.0508,568700.0
2015-03-11 09:30:00,68.89,69.33,68.89,68.92,272100.0,57.142,57.507,57.142,57.1669,272100.0
2015-03-11 10:00:00,68.94,69.06,68.86,68.94,185500.0,57.1835,57.283,57.1171,57.1835,185500.0
2015-03-11 10:30:00,68.94,69.0,68.77,68.81,148400.0,57.1835,57.2333,57.0425,57.0757,148400.0
2015-03-11 11:00:00,68.82,68.98,68.7,68.98,165600.0,57.084,57.2167,56.9844,57.2167,165600.0
2015-03-11 11:30:00,68.97,69.05,68.86,68.98,127100.0,57.2084,57.2747,57.1171,57.2167,127100.0
2015-03-11 12:00:00,69.0,69.02,68.75,68.76,96600.0,57.2333,57.2499,57.0259,57.0342,96600.0
2015-03-11 12:30:00,68.76,68.87,68.75,68.85,133300.0,57.0342,57.1254,57.0259,57.1089,133300.0
2015-03-11 13:00:00,68.85,68.89,68.78,68.84,124000.0,57.1089,57.142,57.0508,57.1006,124000.0
2015-03-11 13:30:00,68.83,68.85,68.68,68.72,105500.0,57.0923,57.1089,56.9678,57.001,105500.0
2015-03-11 14:00:00,68.72,68.82,68.68,68.77,110800.0,57.001,57.084,56.9678,57.0425,110800.0
2015-03-11 14:30:00,68.78,68.8,68.67,68.71,143900.0,57.0508,57.0674,56.9595,56.9927,143900.0
2015-03-11 15:00:00,68.71,68.72,68.56,68.58,311100.0,56.9927,57.001,56.8683,56.8849,311100.0
2015-03-11 15:30:00,68.58,68.59,68.41,68.48,657900.0,56.8849,56.8932,56.7439,56.8019,657900.0
2015-03-12 09:30:00,68.75,69.05,68.54,69.04,102000.0,57.0259,57.2747,56.8517,57.2665,102000.0
2015-03-12 10:00:00,69.01,69.28,68.84,69.26,112400.0,57.2416,57.4655,57.1006,57.4489,112400.0
2015-03-12 10:30:00,69.25,69.26,69.06,69.18,125700.0,57.4406,57.4489,57.283,57.3826,125700.0
2015-03-12 11:00:00,69.2,69.42,69.15,69.36,91100.0,57.3992,57.5816,57.3577,57.5319,91100.0
2015-03-12 11:30:00,69.37,69.52,69.32,69.45,115500.0,57.5402,57.6646,57.4987,57.6065,115500.0
2015-03-12 12:00:00,69.45,69.49,69.39,69.45,127400.0,57.6065,57.6397,57.5568,57.6065,127400.0
2015-03-12 12:30:00,69.43,69.45,69.31,69.44,137100.0,57.5899,57.6065,57.4904,57.5982,137100.0
2015-03-12 13:00:00,69.44,69.45,69.36,69.37,121000.0,57.5982,57.6065,57.5319,57.5402,121000.0
2015-03-12 13:30:00,69.36,69.45,69.26,69.44,117800.0,57.5319,57.6065,57.4489,57.5982,117800.0
2015-03-12 14:00:00,69.43,69.48,69.37,69.41,113500.0,57.5899,57.6314,57.5402,57.5734,113500.0
2015-03-12 14:30:00,69.41,69.5,69.33,69.49,201100.0,57.5734,57.648,57.507,57.6397,201100.0
2015-03-12 15:00:00,69.49,69.63,69.49,69.56,232700.0,57.6397,57.7558,57.6397,57.6978,232700.0
2015-03-12 15:30:00,69.56,69.62,69.49,69.55,629000.0,57.6978,57.7475,57.6397,57.6895,629000.0
2015-03-13 09:30:00,69.41,70.05,69.13,69.81,276600.0,57.5734,58.1042,57.3411,57.9051,276600.0
2015-03-13 10:00:00,69.79,69.86,69.53,69.72,180300.0,57.8886,57.9466,57.6729,57.8305,180300.0
2015-03-13 10:30:00,69.72,69.72,69.39,69.42,144300.0,57.8305,57.8305,57.5568,57.5816,144300.0
2015-03-13 11:00:00,69.41,69.64,69.3,69.33,142000.0,57.5734,57.7641,57.4821,57.507,142000.0
2015-03-13 11:30:00,69.34,69.48,69.22,69.47,101800.0,57.5153,57.6314,57.4158,57.6231,101800.0
2015-03-13 12:00:00,69.45,69.56,69.32,69.52,101200.0,57.6065,57.6978,57.4987,57.6646,101200.0
2015-03-13 12:30:00,69.53,69.72,69.52,69.65,121000.0,57.6729,57.8305,57.6646,57.7724,121000.0
2015-03-13 13:00:00,69.64,69.65,69.42,69.42,78700.0,57.7641,57.7724,57.5816,57.5816,78700.0
2015-03-13 13:30:00,69.41,69.64,69.37,69.52,103400.0,57.5734,57.7641,57.5402,57.6646,103400.0
2015-03-13 14:00:00,69.53,69.68,69.48,69.61,118900.0,57.6729,57.7973,57.6314,57.7392,118900.0
2015-03-13 14:30:00,69.61,69.61,69.36,69.57,115700.0,57.7392,57.7392,57.5319,57.7061,115700.0
2015-03-13 15:00:00,69.57,69.77,69.55,69.75,197300.0,57.7061,57.872,57.6895,57.8554,197300.0
2015-03-13 15:30:00,69.78,69.97,69.67,69.88,556800.0,57.8803,58.0379,57.789,57.9632,556800.0
2015-03-16 09:30:00,70.27,71.07,70.18,71.01,324500.0,58.2867,58.9503,58.212,58.9005,324500.0
2015-03-16 10:00:00,71.03,71.33,71.0,71.11,315300.0,58.9171,59.1659,58.8922,58.9834,315300.0
2015-03-16 10:30:00,71.11,71.34,71.04,71.34,161400.0,58.9834,59.1742,58.9254,59.1742,161400.0
2015-03-16 11:00:00,71.34,71.4,71.29,71.36,150900.0,59.1742,59.224,59.1328,59.1908,150900.0
2015-03-16 11:30:00,71.37,71.39,71.24,71.25,190900.0,59.1991,59.2157,59.0913,59.0996,190900.0
2015-03-16 12:00:00,71.25,71.29,71.11,71.17,122800.0,59.0996,59.1328,58.9834,59.0332,122800.0
2015-03-16 12:30:00,71.17,71.28,71.17,71.26,75100.0,59.0332,59.1245,59.0332,59.1079,75100.0
2015-03-16 13:00:00,71.26,71.26,71.05,71.07,149600.0,59.1079,59.1079,58.9337,58.9503,149600.0
2015-03-16 13:30:00,71.07,71.14,71.02,71.12,119800.0,58.9503,59.0083,58.9088,58.9917,119800.0
2015-03-16 14:00:00,71.13,71.25,71.1,71.22,77600.0,59.0,59.0996,58.9752,59.0747,77600.0
2015-03-16 14:30:00,71.22,71.23,71.03,71.07,194700.0,59.0747,59.083,58.9171,58.9503,194700.0
2015-03-16 15:00:00,71.07,71.11,70.87,70.9,357400.0,58.9503,58.9834,58.7844,58.8093,357400.0
2015-03-16 15:30:00,70.9,71.11,70.79,71.06,759700.0,58.8093,58.9834,58.718,58.942,759700.0
2015-03-17 09:30:00,70.71,71.26,70.65,70.91,353400.0,58.6517,59.1079,58.6019,58.8176,353400.0
2015-03-17 10:00:00,70.93,70.97,70.55,70.71,113500.0,58.8341,58.8673,58.5189,58.6517,113500.0
2015-03-17 10:30:00,70.72,70.85,70.61,70.73,102000.0,58.66,58.7678,58.5687,58.6683,102000.0
2015-03-17 11:00:00,70.73,70.73,70.33,70.41,135500.0,58.6683,58.6683,58.3365,58.4028,135500.0
2015-03-17 11:30:00,70.39,70.56,70.34,70.56,104100.0,58.3862,58.5272,58.3448,58.5272,104100.0
2015-03-17 12:00:00,70.56,70.59,70.4,70.58,59800.0,58.5272,58.5521,58.3945,58.5438,59800.0
2015-03-17 12:30:00,70.58,70.71,70.55,70.71,71000.0,58.5438,58.6517,58.5189,58.6517,71000.0
2015-03-17 13:00:00,70.71,70.83,70.65,70.74,76700.0,58.6517,58.7512,58.6019,58.6765,76700.0
2015-03-17 13:30:00,70.73,70.79,70.6,70.78,89200.0,58.6683,58.718,58.5604,58.7097,89200.0
2015-03-17 14:00:00,70.79,70.91,70.74,70.9,138200.0,58.718,58.8176,58.6765,58.8093,138200.0
2015-03-17 14:30:00,70.9,70.91,70.77,70.8,182100.0,58.8093,58.8176,58.7014,58.7263,182100.0
2015-03-17 15:00:00,70.79,70.99,70.78,70.92,151900.0,58.718,58.8839,58.7097,58.8258,151900.0
2015-03-17 15:30:00,70.93,71.01,70.82,70.85,402700.0,58.8341,58.9005,58.7429,58.7678,402700.0
2015-03-18 09:30:00,70.9,71.31,70.69,71.29,200900.0,58.8093,59.1493,58.6351,59.1328,200900.0
2015-03-18 10:00:00,71.3,71.34,71.16,71.25,148400.0,59.141,59.1742,59.0249,59.0996,148400.0
2015-03-18 10:30:00,71.26,71.31,71.14,71.29,147600.0,59.1079,59.1493,59.0083,59.1328,147600.0
2015-03-18 11:00:00,71.3,71.33,71.18,71.2,152000.0,59.141,59.1659,59.0415,59.0581,152000.0
2015-03-18 11:30:00,71.19,71.29,71.16,71.26,167300.0,59.0498,59.1328,59.0249,59.1079,167300.0
2015-03-18 12:00:00,71.26,71.28,71.18,71.23,117600.0,59.1079,59.1245,59.0415,59.083,117600.0
2015-03-18 12:30:00,71.24,71.36,71.19,71.25,207900.0,59.0913,59.1908,59.0498,59.0996,207900.0
2015-03-18 13:00:00,71.25,71.27,71.09,71.26,264300.0,59.0996,59.1162,58.9669,59.1079,264300.0
2015-03-18 13:30:00,71.25,71.59,71.09,71.5,345700.0,59.0996,59.3816,58.9669,59.3069,345700.0
2015-03-18 14:00:00,71.52,72.77,71.46,72.66,716200.0,59.3235,60.3604,59.2738,60.2691,716200.0
2015-03-18 14:30:00,72.68,73.05,72.63,73.03,566600.0,60.2857,60.5926,60.2442,60.576,566600.0
2015-03-18 15:00:00,73.02,73.99,72.95,73.97,753600.0,60.5677,61.3723,60.5097,61.3557,753600.0
2015-03-18 15:30:00,73.97,74.17,73.44,73.53,1576800.0,61.3557,61.5216,60.9161,60.9908,1576800.0
2015-03-19 09:30:00,73.26,73.53,72.59,73.09,747600.0,60.7668,60.9908,60.2111,60.6258,747600.0
2015-03-19 10:00:00,73.07,73.77,72.93,73.66,477700.0,60.6092,61.1898,60.4931,61.0986,477700.0
2015-03-19 10:30:00,73.67,73.75,73.57,73.69,259900.0,61.1069,61.1732,61.0239,61.1235,259900.0
2015-03-19 11:00:00,73.69,74.07,73.67,74.02,387400.0,61.1235,61.4387,61.1069,61.3972,387400.0
2015-03-19 11:30:00,74.02,74.13,73.77,74.09,379800.0,61.3972,61.4884,61.1898,61.4553,379800.0
2015-03-19 12:00:00,74.08,74.17,74.06,74.09,211800.0,61.447,61.5216,61.4304,61.4553,211800.0
2015-03-19 12:30:00,74.09,74.1,73.88,73.93,170400.0,61.4553,61.4636,61.2811,61.3225,170400.0
2015-03-19 13:00:00,73.92,74.19,73.9,74.19,328100.0,61.3143,61.5382,61.2977,61.5382,328100.0
2015-03-19 13:30:00,74.18,74.18,73.98,74.08,265500.0,61.5299,61.5299,61.364,61.447,265500.0
2015-03-19 14:00:00,74.08,74.18,74.03,74.1,248800.0,61.447,61.5299,61.4055,61.4636,248800.0
2015-03-19 14:30:00,74.09,74.37,74.09,74.37,372700.0,61.4553,61.6875,61.4553,61.6875,372700.0
2015-03-19 15:00:00,74.37,74.49,74.31,74.48,725300.0,61.6875,61.787,61.6377,61.7788,725300.0
2015-03-19 15:30:00,74.48,74.58,74.22,74.23,1366400.0,61.7788,61.8617,61.5631,61.5714,1366400.0
2015-03-20 09:30:00,75.22,76.2,74.54,74.71,2259600.0,62.3926,63.2054,61.8285,61.9695,2259600.0
2015-03-20 10:00:00,74.72,74.85,74.61,74.64,449000.0,61.9778,62.0857,61.8866,61.9115,449000.0
2015-03-20 10:30:00,74.65,75.0,74.64,75.0,412100.0,61.9198,62.2101,61.9115,62.2101,412100.0
2015-03-20 11:00:00,75.0,75.4,74.83,75.33,415000.0,62.2101,62.5419,62.0691,62.4838,415000.0
2015-03-20 11:30:00,75.34,75.73,75.31,75.4,629500.0,62.4921,62.8156,62.4672,62.5419,629500.0
2015-03-20 12:00:00,75.4,75.56,75.37,75.45,220400.0,62.5419,62.6746,62.517,62.5833,220400.0
2015-03-20 12:30:00,75.44,75.59,75.41,75.56,229500.0,62.575,62.6995,62.5502,62.6746,229500.0
2015-03-20 13:00:00,75.55,75.74,75.5,75.73,237100.0,62.6663,62.8239,62.6248,62.8156,237100.0
2015-03-20 13:30:00,75.74,75.79,75.65,75.75,265400.0,62.8239,62.8654,62.7492,62.8322,265400.0
2015-03-20 14:00:00,75.75,75.97,75.73,75.91,504600.0,62.8322,63.0147,62.8156,62.9649,504600.0
2015-03-20 14:30:00,75.91,75.97,75.87,75.92,411900.0,62.9649,63.0147,62.9317,62.9732,411900.0
2015-03-20 15:00:00,75.92,76.02,75.9,76.02,738900.0,62.9732,63.0561,62.9566,63.0561,738900.0
2015-03-20 15:30:00,76.01,76.15,76.0,76.1,1433600.0,63.0478,63.164,63.0395,63.1225,1433600.0
2015-03-23 09:30:00,76.02,76.76,75.95,76.61,602000.0,63.0561,63.6699,62.9981,63.5455,602000.0
2015-03-23 10:00:00,76.6,77.05,76.41,77.02,467700.0,63.5372,63.9105,63.3796,63.8856,467700.0
2015-03-23 10:30:00,77.01,77.28,76.85,77.11,477600.0,63.8773,64.1013,63.7446,63.9603,477600.0
2015-03-23 11:00:00,77.12,77.42,77.09,77.33,352000.0,63.9685,64.2174,63.9437,64.1427,352000.0
2015-03-23 11:30:00,77.32,77.46,77.18,77.39,369800.0,64.1344,64.2506,64.0183,64.1925,369800.0
2015-03-23 12:00:00,77.39,77.44,77.14,77.21,356400.0,64.1925,64.234,63.9851,64.0432,356400.0
2015-03-23 12:30:00,77.21,77.28,77.15,77.16,227100.0,64.0432,64.1013,63.9934,64.0017,227100.0
2015-03-23 13:00:00,77.16,77.21,77.12,77.13,280400.0,64.0017,64.0432,63.9685,63.9768,280400.0
2015-03-23 13:30:00,77.13,77.27,77.01,77.06,246100.0,63.9768,64.093,63.8773,63.9188,246100.0
2015-03-23 14:00:00,77.06,77.15,77.0,77.02,231600.0,63.9188,63.9934,63.869,63.8856,231600.0
2015-03-23 14:30:00,77.03,77.05,76.84,76.9,266400.0,63.8939,63.9105,63.7363,63.7861,266400.0
2015-03-23 15:00:00,76.89,77.0,76.76,76.79,272600.0,63.7778,63.869,63.6699,63.6948,272600.0
2015-03-23 15:30:00,76.8,76.81,76.36,76.36,849200.0,63.7031,63.7114,63.3382,63.3382,849200.0
2015-03-24 09:30:00,76.27,76.61,76.1,76.47,281500.0,63.2635,63.5455,63.1225,63.4294,281500.0
2015-03-24 10:00:00,76.47,76.7,76.4,76.41,226000.0,63.4294,63.6202,63.3713,63.3796,226000.0
2015-03-24 10:30:00,76.41,76.52,76.4,76.45,278400.0,63.3796,63.4709,63.3713,63.4128,278400.0
2015-03-24 11:00:00,76.44,76.61,76.4,76.5,324400.0,63.4045,63.5455,63.3713,63.4543,324400.0
2015-03-24 11:30:00,76.5,76.52,76.28,76.29,226500.0,63.4543,63.4709,63.2718,63.2801,226500.0
2015-03-24 12:00:00,76.29,76.3,75.87,75.87,245200.0,63.2801,63.2884,62.9317,62.9317,245200.0
2015-03-24 12:30:00,75.86,75.87,75.59,75.68,232100.0,62.9234,62.9317,62.6995,62.7741,232100.0
2015-03-24 13:00:00,75.68,75.7,75.45,75.48,293200.0,62.7741,62.7907,62.5833,62.6082,293200.0
2015-03-24 13:30:00,75.5,75.86,75.49,75.84,230200.0,62.6248,62.9234,62.6165,62.9068,230200.0
2015-03-24 14:00:00,75.83,75.83,75.57,75.67,236100.0,62.8985,62.8985,62.6829,62.7658,236100.0
2015-03-24 14:30:00,75.66,75.75,75.49,75.56,241200.0,62.7575,62.8322,62.6165,62.6746,241200.0
2015-03-24 15:00:00,75.56,75.74,75.44,75.44,241000.0,62.6746,62.8239,62.575,62.575,241000.0
2015-03-24 15:30:00,75.45,75.56,75.36,75.56,701800.0,62.5833,62.6746,62.5087,62.6746,701800.0
2015-03-25 09:30:00,75.66,76.48,75.19,75.25,473300.0,62.7575,63.4377,62.3677,62.4174,473300.0
2015-03-25 10:00:00,75.25,75.93,75.21,75.59,257000.0,62.4174,62.9815,62.3843,62.6995,257000.0
2015-03-25 10:30:00,75.59,75.69,75.41,75.47,243900.0,62.6995,62.7824,62.5502,62.5999,243900.0
2015-03-25 11:00:00,75.47,75.51,75.13,75.29,234000.0,62.5999,62.6331,62.3179,62.4506,234000.0
2015-03-25 11:30:00,75.29,75.29,74.7,74.9,220500.0,62.4506,62.4506,61.9612,62.1271,220500.0
2015-03-25 12:00:00,74.9,75.01,74.59,74.79,247900.0,62.1271,62.2184,61.87,62.0359,247900.0
2015-03-25 12:30:00,74.78,74.78,74.53,74.63,235300.0,62.0276,62.0276,61.8202,61.9032,235300.0
2015-03-25 13:00:00,74.63,74.77,74.61,74.68,262200.0,61.9032,62.0193,61.8866,61.9446,262200.0
2015-03-25 13:30:00,74.67,74.83,74.63,74.79,277600.0,61.9364,62.0691,61.9032,62.0359,277600.0
2015-03-25 14:00:00,74.77,75.12,74.63,75.11,249800.0,62.0193,62.3096,61.9032,62.3013,249800.0
2015-03-25 14:30:00,75.11,75.11,74.66,74.69,249100.0,62.3013,62.3013,61.9281,61.9529,249100.0
2015-03-25 15:00:00,74.69,74.76,74.54,74.6,485500.0,61.9529,62.011,61.8285,61.8783,485500.0
2015-03-25 15:30:00,74.59,74.7,74.36,74.36,1037100.0,61.87,61.9612,61.6792,61.6792,1037100.0
2015-03-26 09:30:00,74.0,74.35,73.55,73.69,225800.0,61.3806,61.6709,61.0073,61.1235,225800.0
2015-03-26 10:00:00,73.69,74.01,73.54,73.95,171500.0,61.1235,61.3889,60.9991,61.3391,171500.0
2015-03-26 10:30:00,73.94,74.22,73.81,73.92,220300.0,61.3308,61.5631,61.223,61.3143,220300.0
2015-03-26 11:00:00,73.92,73.92,73.5,73.62,168200.0,61.3143,61.3143,60.9659,61.0654,168200.0
2015-03-26 11:30:00,73.62,73.95,73.56,73.91,139900.0,61.0654,61.3391,61.0156,61.306,139900.0
2015-03-26 12:00:00,73.9,74.02,73.79,73.84,107100.0,61.2977,61.3972,61.2064,61.2479,107100.0
2015-03-26 12:30:00,73.84,74.01,73.82,73.91,210500.0,61.2479,61.3889,61.2313,61.306,210500.0
2015-03-26 13:00:00,73.91,73.94,73.67,73.83,175900.0,61.306,61.3308,61.1069,61.2396,175900.0
2015-03-26 13:30:00,73.83,74.09,73.82,73.97,252500.0,61.2396,61.4553,61.2313,61.3557,252500.0
2015-03-26 14:00:00,73.96,73.99,73.52,73.54,172400.0,61.3474,61.3723,60.9825,60.9991,172400.0
2015-03-26 14:30:00,73.53,73.74,73.47,73.48,202500.0,60.9908,61.1649,60.941,60.9493,202500.0
2015-03-26 15:00:00,73.47,73.62,73.44,73.53,244700.0,60.941,61.0654,60.9161,60.9908,244700.0
2015-03-26 15:30:00,73.53,73.78,73.42,73.47,676700.0,60.9908,61.1981,60.8995,60.941,676700.0
2015-03-27 09:30:00,73.62,73.9,73.52,73.71,206400.0,61.0654,61.2977,60.9825,61.1401,206400.0
2015-03-27 10:00:00,73.68,73.76,73.2,73.47,203400.0,61.1152,61.1815,60.717,60.941,203400.0
2015-03-27 10:30:00,73.45,73.67,73.27,73.62,147500.0,60.9244,61.1069,60.7751,61.0654,147500.0
2015-03-27 11:00:00,73.62,73.73,73.49,73.6,300600.0,61.0654,61.1567,60.9576,61.0488,300600.0
2015-03-27 11:30:00,73.61,73.73,73.56,73.73,247100.0,61.0571,61.1567,61.0156,61.1567,247100.0
2015-03-27 12:00:00,73.74,73.9,73.7,73.89,222300.0,61.1649,61.2977,61.1318,61.2894,222300.0
2015-03-27 12:30:00,73.88,73.89,73.8,73.87,220800.0,61.2811,61.2894,61.2147,61.2728,220800.0
2015-03-27 13:00:00,73.87,73.99,73.79,73.81,213500.0,61.2728,61.3723,61.2064,61.223,213500.0
2015-03-27 13:30:00,73.82,73.86,73.71,73.81,311100.0,61.2313,61.2645,61.1401,61.223,311100.0
2015-03-27 14:00:00,73.82,73.85,73.65,73.7,196700.0,61.2313,61.2562,61.0903,61.1318,196700.0
2015-03-27 14:30:00,73.7,73.77,73.55,73.67,162000.0,61.1318,61.1898,61.0073,61.1069,162000.0
2015-03-27 15:00:00,73.68,73.76,73.57,73.65,167400.0,61.1152,61.1815,61.0239,61.0903,167400.0
2015-03-27 15:30:00,73.64,73.74,73.54,73.57,500200.0,61.082,61.1649,60.9991,61.0239,500200.0
2015-03-30 09:30:00,74.0,74.2,73.67,74.05,280200.0,61.3806,61.5465,61.1069,61.4221,280200.0
2015-03-30 10:00:00,74.05,74.14,73.77,73.85,143200.0,61.4221,61.4967,61.1898,61.2562,143200.0
2015-03-30 10:30:00,73.84,74.01,73.84,73.99,219900.0,61.2479,61.3889,61.2479,61.3723,219900.0
2015-03-30 11:00:00,73.99,74.02,73.93,73.97,241000.0,61.3723,61.3972,61.3225,61.3557,241000.0
2015-03-30 11:30:00,73.98,74.11,73.8,73.88,161500.0,61.364,61.4719,61.2147,61.2811,161500.0
2015-03-30 12:00:00,73.88,74.02,73.88,73.97,166000.0,61.2811,61.3972,61.2811,61.3557,166000.0
2015-03-30 12:30:00,73.97,74.01,73.88,73.96,132100.0,61.3557,61.3889,61.2811,61.3474,132100.0
2015-03-30 13:00:00,73.97,74.08,73.93,74.08,160100.0,61.3557,61.447,61.3225,61.447,160100.0
2015-03-30 13:30:00,74.08,74.1,73.86,73.92,131700.0,61.447,61.4636,61.2645,61.3143,131700.0
2015-03-30 14:00:00,73.93,74.01,73.92,73.96,166700.0,61.3225,61.3889,61.3143,61.3474,166700.0
2015-03-30 14:30:00,73.96,74.0,73.83,73.95,159700.0,61.3474,61.3806,61.2396,61.3391,159700.0
2015-03-30 15:00:00,73.96,74.01,73.86,73.94,251900.0,61.3474,61.3889,61.2645,61.3308,251900.0
2015-03-30 15:30:00,73.94,74.01,73.87,73.88,476500.0,61.3308,61.3889,61.2728,61.2811,476500.0
2015-03-31 09:30:00,73.35,73.87,73.33,73.82,214600.0,60.8415,61.2728,60.8249,61.2313,214600.0
2015-03-31 10:00:00,73.85,73.98,73.56,73.62,194300.0,61.2562,61.364,61.0156,61.0654,194300.0
2015-03-31 10:30:00,73.62,73.69,73.45,73.49,154700.0,61.0654,61.1235,60.9244,60.9576,154700.0
2015-03-31 11:00:00,73.5,73.62,73.44,73.49,136500.0,60.9659,61.0654,60.9161,60.9576,136500.0
2015-03-31 11:30:00,73.49,73.49,73.24,73.25,129900.0,60.9576,60.9576,60.7502,60.7585,129900.0
2015-03-31 12:00:00,73.25,73.34,73.15,73.3,148000.0,60.7585,60.8332,60.6756,60.8,148000.0
2015-03-31 12:30:00,73.29,73.42,73.26,73.35,122900.0,60.7917,60.8995,60.7668,60.8415,122900.0
2015-03-31 13:00:00,73.35,73.56,73.32,73.53,101300.0,60.8415,61.0156,60.8166,60.9908,101300.0
2015-03-31 13:30:00,73.53,73.56,73.29,73.3,147800.0,60.9908,61.0156,60.7917,60.8,147800.0
2015-03-31 14:00:00,73.31,73.39,73.22,73.24,134200.0,60.8083,60.8746,60.7336,60.7502,134200.0
2015-03-31 14:30:00,73.24,73.32,73.18,73.31,180400.0,60.7502,60.8166,60.7004,60.8083,180400.0
2015-03-31 15:00:00,73.3,73.3,72.89,73.01,483700.0,60.8,60.8,60.4599,60.5594,483700.0
2015-03-31 15:30:00,73.01,73.01,72.65,72.66,856300.0,60.5594,60.5594,60.2608,60.2691,856300.0
2015-04-01 09:30:00,72.92,72.97,71.63,71.88,682300.0,60.4848,60.5263,59.4148,59.6221,682300.0
2015-04-01 10:00:00,71.85,72.09,71.56,71.58,598800.0,59.5973,59.7963,59.3567,59.3733,598800.0
2015-04-01 10:30:00,71.59,71.65,71.36,71.57,407100.0,59.3816,59.4314,59.1908,59.365,407100.0
2015-04-01 11:00:00,71.57,71.68,71.33,71.4,386200.0,59.365,59.4562,59.1659,59.224,386200.0
2015-04-01 11:30:00,71.39,71.6,71.25,71.35,337600.0,59.2157,59.3899,59.0996,59.1825,337600.0
2015-04-01 12:00:00,71.36,71.52,71.21,71.37,223200.0,59.1908,59.3235,59.0664,59.1991,223200.0
2015-04-01 12:30:00,71.37,71.69,71.33,71.51,219700.0,59.1991,59.4645,59.1659,59.3152,219700.0
2015-04-01 13:00:00,71.51,71.63,71.4,71.4,130500.0,59.3152,59.4148,59.224,59.224,130500.0
2015-04-01 13:30:00,71.41,71.45,71.25,71.26,198300.0,59.2323,59.2655,59.0996,59.1079,198300.0
2015-04-01 14:00:00,71.27,71.37,71.07,71.17,183200.0,59.1162,59.1991,58.9503,59.0332,183200.0
2015-04-01 14:30:00,71.18,71.4,71.14,71.32,118600.0,59.0415,59.224,59.0083,59.1576,118600.0
2015-04-01 15:00:00,71.33,71.38,71.19,71.27,241700.0,59.1659,59.2074,59.0498,59.1162,241700.0
2015-04-01 15:30:00,71.27,71.53,71.22,71.52,840300.0,59.1162,59.3318,59.0747,59.3235,840300.0
2015-04-02 09:30:00,71.46,71.77,70.53,71.56,571400.0,59.2738,59.5309,58.5024,59.3567,571400.0
2015-04-02 10:00:00,71.56,71.78,71.27,71.29,196800.0,59.3567,59.5392,59.1162,59.1328,196800.0
2015-04-02 10:30:00,71.3,71.38,71.03,71.31,371000.0,59.141,59.2074,58.9171,59.1493,371000.0
2015-04-02 11:00:00,71.31,71.39,71.17,71.34,247500.0,59.1493,59.2157,59.0332,59.1742,247500.0
2015-04-02 11:30:00,71.35,71.48,71.27,71.31,219200.0,59.1825,59.2904,59.1162,59.1493,219200.0
2015-04-02 12:00:00,71.28,71.28,71.12,71.13,100800.0,59.1245,59.1245,58.9917,59.0,100800.0
2015-04-02 12:30:00,71.14,71.43,71.14,71.32,93800.0,59.0083,59.2489,59.0083,59.1576,93800.0
2015-04-02 13:00:00,71.31,71.52,71.09,71.49,205700.0,59.1493,59.3235,58.9669,59.2986,205700.0
2015-04-02 13:30:00,71.5,71.62,71.47,71.58,125600.0,59.3069,59.4065,59.2821,59.3733,125600.0
2015-04-02 14:00:00,71.58,71.71,71.52,71.66,122200.0,59.3733,59.4811,59.3235,59.4397,122200.0
2015-04-02 14:30:00,71.67,71.7,71.4,71.41,143200.0,59.448,59.4728,59.224,59.2323,143200.0
2015-04-02 15:00:00,71.41,71.47,71.29,71.38,161000.0,59.2323,59.2821,59.1328,59.2074,161000.0
2015-04-02 15:30:00,71.39,71.49,71.24,71.24,628100.0,59.2157,59.2986,59.0913,59.0913,628100.0
2015-04-06 09:30:00,71.13,71.32,70.84,70.87,433300.0,59.0,59.1576,58.7595,58.7844,433300.0
2015-04-06 10:00:00,70.89,71.13,70.86,71.13,227400.0,58.801,59.0,58.7761,59.0,227400.0
2015-04-06 10:30:00,71.14,71.33,71.11,71.29,152900.0,59.0083,59.1659,58.9834,59.1328,152900.0
2015-04-06 11:00:00,71.3,71.37,71.22,71.31,133700.0,59.141,59.1991,59.0747,59.1493,133700.0
2015-04-06 11:30:00,71.32,71.4,71.26,71.39,138300.0,59.1576,59.224,59.1079,59.2157,138300.0
2015-04-06 12:00:00,71.39,71.47,71.26,71.47,157000.0,59.2157,59.2821,59.1079,59.2821,157000.0
2015-04-06 12:30:00,71.47,71.58,71.44,71.56,106700.0,59.2821,59.3733,59.2572,59.3567,106700.0
2015-04-06 13:00:00,71.57,71.65,71.52,71.6,115800.0,59.365,59.4314,59.3235,59.3899,115800.0
2015-04-06 13:30:00,71.6,71.63,71.47,71.59,110100.0,59.3899,59.4148,59.2821,59.3816,110100.0
2015-04-06 14:00:00,71.59,71.66,71.54,71.56,335700.0,59.3816,59.4397,59.3401,59.3567,335700.0
2015-04-06 14:30:00,71.57,71.65,71.54,71.63,422800.0,59.365,59.4314,59.3401,59.4148,422800.0
2015-04-06 15:00:00,71.62,71.71,71.39,71.4,190500.0,59.4065,59.4811,59.2157,59.224,190500.0
2015-04-06 15:30:00,71.4,71.44,71.24,71.3,382800.0,59.224,59.2572,59.0913,59.141,382800.0
2015-04-07 09:30:00,71.25,72.05,71.18,71.94,315300.0,59.0996,59.7631,59.0415,59.6719,315300.0
2015-04-07 10:00:00,71.94,72.08,71.8,71.87,328400.0,59.6719,59.788,59.5558,59.6138,328400.0
2015-04-07 10:30:00,71.87,72.07,71.85,71.87,144500.0,59.6138,59.7797,59.5973,59.6138,144500.0
2015-04-07 11:00:00,71.87,71.92,71.77,71.86,134900.0,59.6138,59.6553,59.5309,59.6055,134900.0
2015-04-07 11:30:00,71.86,71.91,71.8,71.85,125000.0,59.6055,59.647,59.5558,59.5973,125000.0
2015-04-07 12:00:00,71.85,72.06,71.83,72.04,121500.0,59.5973,59.7714,59.5807,59.7549,121500.0
2015-04-07 12:30:00,72.05,72.07,71.97,71.99,89400.0,59.7631,59.7797,59.6968,59.7134,89400.0
2015-04-07 13:00:00,72.0,72.07,71.97,72.03,94000.0,59.7217,59.7797,59.6968,59.7466,94000.0
2015-04-07 13:30:00,72.04,72.08,72.0,72.0,107000.0,59.7549,59.788,59.7217,59.7217,107000.0
2015-04-07 14:00:00,72.01,72.07,71.89,71.92,160800.0,59.73,59.7797,59.6304,59.6553,160800.0
2015-04-07 14:30:00,71.93,71.96,71.83,71.9,181300.0,59.6636,59.6885,59.5807,59.6387,181300.0
2015-04-07 15:00:00,71.9,71.96,71.86,71.89,226000.0,59.6387,59.6885,59.6055,59.6304,226000.0
2015-04-07 15:30:00,71.89,71.9,71.65,71.7,601100.0,59.6304,59.6387,59.4314,59.4728,601100.0
2015-04-08 09:30:00,71.92,72.24,71.75,72.14,163500.0,59.6553,59.9207,59.5143,59.8378,163500.0
2015-04-08 10:00:00,72.14,72.15,71.8,71.94,87300.0,59.8378,59.8461,59.5558,59.6719,87300.0
2015-04-08 10:30:00,71.93,71.93,71.54,71.73,160000.0,59.6636,59.6636,59.3401,59.4977,160000.0
2015-04-08 11:00:00,71.74,71.92,71.7,71.87,124500.0,59.506,59.6553,59.4728,59.6138,124500.0
2015-04-08 11:30:00,71.88,72.19,71.87,72.08,157100.0,59.6221,59.8793,59.6138,59.788,157100.0
2015-04-08 12:00:00,72.08,72.13,72.0,72.08,101300.0,59.788,59.8295,59.7217,59.788,101300.0
2015-04-08 12:30:00,72.07,72.12,71.97,71.97,250500.0,59.7797,59.8212,59.6968,59.6968,250500.0
2015-04-08 13:00:00,71.95,72.13,71.94,72.11,249700.0,59.6802,59.8295,59.6719,59.8129,249700.0
2015-04-08 13:30:00,72.11,72.18,72.04,72.1,144800.0,59.8129,59.871,59.7549,59.8046,144800.0
2015-04-08 14:00:00,72.11,72.28,71.75,72.2,171200.0,59.8129,59.9539,59.5143,59.8876,171200.0
2015-04-08 14:30:00,72.22,72.26,72.03,72.12,185600.0,59.9042,59.9373,59.7466,59.8212,185600.0
2015-04-08 15:00:00,72.12,72.16,72.04,72.09,192500.0,59.8212,59.8544,59.7549,59.7963,192500.0
2015-04-08 15:30:00,72.09,72.26,72.06,72.16,515000.0,59.7963,59.9373,59.7714,59.8544,515000.0
2015-04-09 09:30:00,72.22,72.45,71.94,72.2,195300.0,59.9042,60.0949,59.6719,59.8876,195300.0
2015-04-09 10:00:00,72.2,72.37,72.08,72.11,109600.0,59.8876,60.0286,59.788,59.8129,109600.0
2015-04-09 10:30:00,72.12,72.16,71.94,72.05,193500.0,59.8212,59.8544,59.6719,59.7631,193500.0
2015-04-09 11:00:00,72.05,72.08,71.9,72.04,168500.0,59.7631,59.788,59.6387,59.7549,168500.0
2015-04-09 11:30:00,72.03,72.16,72.01,72.04,102000.0,59.7466,59.8544,59.73,59.7549,102000.0
2015-04-09 12:00:00,72.05,72.28,72.04,72.27,93300.0,59.7631,59.9539,59.7549,59.9456,93300.0
2015-04-09 12:30:00,72.26,72.37,72.19,72.37,102300.0,59.9373,60.0286,59.8793,60.0286,102300.0
2015-04-09 13:00:00,72.37,72.42,72.27,72.34,136500.0,60.0286,60.0701,59.9456,60.0037,136500.0
2015-04-09 13:30:00,72.34,72.34,72.15,72.19,124100.0,60.0037,60.0037,59.8461,59.8793,124100.0
2015-04-09 14:00:00,72.19,72.23,72.04,72.1,140000.0,59.8793,59.9125,59.7549,59.8046,140000.0
2015-04-09 14:30:00,72.09,72.27,72.08,72.25,126600.0,59.7963,59.9456,59.788,59.929,126600.0
2015-04-09 15:00:00,72.25,72.56,72.25,72.55,159900.0,59.929,60.1862,59.929,60.1779,159900.0
2015-04-09 15:30:00,72.55,72.56,72.29,72.37,353800.0,60.1779,60.1862,59.9622,60.0286,353800.0
2015-04-10 09:30:00,72.5,72.8,72.25,72.8,339600.0,60.1364,60.3852,59.929,60.3852,339600.0
2015-04-10 10:00:00,72.8,72.95,72.78,72.84,229600.0,60.3852,60.5097,60.3687,60.4184,229600.0
2015-04-10 10:30:00,72.85,73.12,72.85,73.04,165900.0,60.4267,60.6507,60.4267,60.5843,165900.0
2015-04-10 11:00:00,73.03,73.34,73.03,73.27,258600.0,60.576,60.8332,60.576,60.7751,258600.0
2015-04-10 11:30:00,73.28,73.63,73.26,73.63,234200.0,60.7834,61.0737,60.7668,61.0737,234200.0
2015-04-10 12:00:00,73.63,73.79,73.53,73.75,277300.0,61.0737,61.2064,60.9908,61.1732,277300.0
2015-04-10 12:30:00,73.75,73.79,73.56,73.64,161200.0,61.1732,61.2064,61.0156,61.082,161200.0
2015-04-10 13:00:00,73.65,73.78,73.63,73.73,138100.0,61.0903,61.1981,61.0737,61.1567,138100.0
2015-04-10 13:30:00,73.73,73.89,73.73,73.88,137800.0,61.1567,61.2894,61.1567,61.2811,137800.0
2015-04-10 14:00:00,73.88,73.97,73.8,73.84,226400.0,61.2811,61.3557,61.2147,61.2479,226400.0
2015-04-10 14:30:00,73.84,73.98,73.83,73.85,243000.0,61.2479,61.364,61.2396,61.2562,243000.0
2015-04-10 15:00:00,73.86,73.87,73.73,73.83,386200.0,61.2645,61.2728,61.1567,61.2396,386200.0
2015-04-10 15:30:00,73.83,73.94,73.76,73.93,564800.0,61.2396,61.3308,61.1815,61.3225,564800.0
2015-04-13 09:30:00,73.28,73.59,73.15,73.17,422700.0,60.7834,61.0405,60.6756,60.6922,422700.0
2015-04-13 10:00:00,73.16,73.46,73.14,73.45,215400.0,60.6839,60.9327,60.6673,60.9244,215400.0
2015-04-13 10:30:00,73.45,73.48,73.34,73.41,185900.0,60.9244,60.9493,60.8332,60.8912,185900.0
2015-04-13 11:00:00,73.4,73.6,73.4,73.51,155400.0,60.8829,61.0488,60.8829,60.9742,155400.0
2015-04-13 11:30:00,73.52,73.56,73.29,73.3,145200.0,60.9825,61.0156,60.7917,60.8,145200.0
2015-04-13 12:00:00,73.31,73.39,73.25,73.28,190900.0,60.8083,60.8746,60.7585,60.7834,190900.0
2015-04-13 12:30:00,73.28,73.5,73.25,73.37,179600.0,60.7834,60.9659,60.7585,60.858,179600.0
2015-04-13 13:00:00,73.36,73.4,73.23,73.25,243200.0,60.8498,60.8829,60.7419,60.7585,243200.0
2015-04-13 13:30:00,73.24,73.37,73.11,73.34,158400.0,60.7502,60.858,60.6424,60.8332,158400.0
2015-04-13 14:00:00,73.34,73.44,73.31,73.4,113400.0,60.8332,60.9161,60.8083,60.8829,113400.0
2015-04-13 14:30:00,73.41,73.54,73.36,73.52,214800.0,60.8912,60.9991,60.8498,60.9825,214800.0
2015-04-13 15:00:00,73.53,73.64,73.47,73.5,575100.0,60.9908,61.082,60.941,60.9659,575100.0
2015-04-13 15:30:00,73.51,73.64,73.49,73.54,809600.0,60.9742,61.082,60.9576,60.9991,809600.0
2015-04-14 09:30:00,73.3,73.57,73.1,73.27,452600.0,60.8,61.0239,60.6341,60.7751,452600.0
2015-04-14 10:00:00,73.28,73.53,73.18,73.37,262500.0,60.7834,60.9908,60.7004,60.858,262500.0
2015-04-14 10:30:00,73.37,73.5,73.22,73.37,138000.0,60.858,60.9659,60.7336,60.858,138000.0
2015-04-14 11:00:00,73.37,73.47,73.25,73.26,210900.0,60.858,60.941,60.7585,60.7668,210900.0
2015-04-14 11:30:00,73.26,73.39,73.26,73.37,81600.0,60.7668,60.8746,60.7668,60.858,81600.0
2015-04-14 12:00:00,73.37,73.48,73.36,73.42,60400.0,60.858,60.9493,60.8498,60.8995,60400.0
2015-04-14 12:30:00,73.42,73.54,73.39,73.5,116100.0,60.8995,60.9991,60.8746,60.9659,116100.0
2015-04-14 13:00:00,73.51,73.61,73.45,73.61,162600.0,60.9742,61.0571,60.9244,61.0571,162600.0
2015-04-14 13:30:00,73.6,73.75,73.57,73.7,206300.0,61.0488,61.1732,61.0239,61.1318,206300.0
2015-04-14 14:00:00,73.69,73.72,73.61,73.71,148200.0,61.1235,61.1484,61.0571,61.1401,148200.0
2015-04-14 14:30:00,73.7,73.7,73.44,73.49,272000.0,61.1318,61.1318,60.9161,60.9576,272000.0
2015-04-14 15:00:00,73.5,73.62,73.42,73.47,290700.0,60.9659,61.0654,60.8995,60.941,290700.0
2015-04-14 15:30:00,73.46,73.52,73.41,73.47,892900.0,60.9327,60.9825,60.8912,60.941,892900.0
2015-04-15 09:30:00,73.54,73.72,73.3,73.66,436500.0,60.9991,61.1484,60.8,61.0986,436500.0
2015-04-15 10:00:00,73.68,74.02,73.66,73.82,269700.0,61.1152,61.3972,61.0986,61.2313,269700.0
2015-04-15 10:30:00,73.82,73.85,73.63,73.82,215000.0,61.2313,61.2562,61.0737,61.2313,215000.0
2015-04-15 11:00:00,73.81,73.85,73.6,73.67,225700.0,61.223,61.2562,61.0488,61.1069,225700.0
2015-04-15 11:30:00,73.67,73.83,73.55,73.83,156000.0,61.1069,61.2396,61.0073,61.2396,156000.0
2015-04-15 12:00:00,73.83,73.89,73.66,73.73,129300.0,61.2396,61.2894,61.0986,61.1567,129300.0
2015-04-15 12:30:00,73.72,73.74,73.62,73.66,150000.0,61.1484,61.1649,61.0654,61.0986,150000.0
2015-04-15 13:00:00,73.66,73.88,73.61,73.85,140300.0,61.0986,61.2811,61.0571,61.2562,140300.0
2015-04-15 13:30:00,73.85,73.88,73.73,73.78,135800.0,61.2562,61.2811,61.1567,61.1981,135800.0
2015-04-15 14:00:00,73.78,73.91,73.72,73.81,194300.0,61.1981,61.306,61.1484,61.223,194300.0
2015-04-15 14:30:00,73.8,73.83,73.65,73.67,257900.0,61.2147,61.2396,61.0903,61.1069,257900.0
2015-04-15 15:00:00,73.67,73.77,73.63,73.67,375900.0,61.1069,61.1898,61.0737,61.1069,375900.0
2015-04-15 15:30:00,73.66,73.74,73.66,73.7,939300.0,61.0986,61.1649,61.0986,61.1318,939300.0
2015-04-16 09:30:00,73.61,74.0,73.54,73.64,199400.0,61.0571,61.3806,60.9991,61.082,199400.0
2015-04-16 10:00:00,73.65,73.84,73.59,73.63,146700.0,61.0903,61.2479,61.0405,61.0737,146700.0
2015-04-16 10:30:00,73.61,73.71,73.56,73.65,180100.0,61.0571,61.1401,61.0156,61.0903,180100.0
2015-04-16 11:00:00,73.65,73.7,73.52,73.52,118100.0,61.0903,61.1318,60.9825,60.9825,118100.0
2015-04-16 11:30:00,73.52,73.63,73.5,73.61,117800.0,60.9825,61.0737,60.9659,61.0571,117800.0
2015-04-16 12:00:00,73.61,73.75,73.58,73.58,176100.0,61.0571,61.1732,61.0322,61.0322,176100.0
2015-04-16 12:30:00,73.59,73.67,73.47,73.61,115000.0,61.0405,61.1069,60.941,61.0571,115000.0
2015-04-16 13:00:00,73.61,73.65,73.5,73.51,155700.0,61.0571,61.0903,60.9659,60.9742,155700.0
2015-04-16 13:30:00,73.5,73.65,73.45,73.62,177400.0,60.9659,61.0903,60.9244,61.0654,177400.0
2015-04-16 14:00:00,73.62,73.63,73.44,73.44,132900.0,61.0654,61.0737,60.9161,60.9161,132900.0
2015-04-16 14:30:00,73.43,73.55,73.39,73.51,168600.0,60.9078,61.0073,60.8746,60.9742,168600.0
2015-04-16 15:00:00,73.52,73.6,73.51,73.56,273400.0,60.9825,61.0488,60.9742,61.0156,273400.0
2015-04-16 15:30:00,73.56,73.6,73.47,73.5,416800.0,61.0156,61.0488,60.941,60.9659,416800.0
2015-04-17 09:30:00,73.01,73.2,72.55,72.78,451000.0,60.5594,60.717,60.1779,60.3687,451000.0
2015-04-17 10:00:00,72.78,72.81,72.35,72.5,282700.0,60.3687,60.3935,60.012,60.1364,282700.0
2015-04-17 10:30:00,72.52,72.57,72.25,72.26,125500.0,60.153,60.1945,59.929,59.9373,125500.0
2015-04-17 11:00:00,72.25,72.48,72.16,72.43,177900.0,59.929,60.1198,59.8544,60.0783,177900.0
2015-04-17 11:30:00,72.45,72.68,72.31,72.64,163700.0,60.0949,60.2857,59.9788,60.2525,163700.0
2015-04-17 12:00:00,72.65,72.73,72.57,72.59,196200.0,60.2608,60.3272,60.1945,60.2111,196200.0
2015-04-17 12:30:00,72.58,72.59,72.46,72.54,93300.0,60.2028,60.2111,60.1032,60.1696,93300.0
2015-04-17 13:00:00,72.53,72.6,72.43,72.52,216600.0,60.1613,60.2194,60.0783,60.153,216600.0
2015-04-17 13:30:00,72.51,72.51,72.11,72.17,113100.0,60.1447,60.1447,59.8129,59.8627,113100.0
2015-04-17 14:00:00,72.18,72.38,71.96,72.34,211300.0,59.871,60.0369,59.6885,60.0037,211300.0
2015-04-17 14:30:00,72.33,72.48,72.25,72.41,252800.0,59.9954,60.1198,59.929,60.0618,252800.0
2015-04-17 15:00:00,72.41,72.54,72.33,72.45,227200.0,60.0618,60.1696,59.9954,60.0949,227200.0
2015-04-17 15:30:00,72.43,72.58,72.42,72.47,764200.0,60.0783,60.2028,60.0701,60.1115,764200.0
2015-04-20 09:30:00,73.0,73.26,72.76,72.83,191000.0,60.5511,60.7668,60.3521,60.4101,191000.0
2015-04-20 10:00:00,72.85,72.85,72.51,72.59,118600.0,60.4267,60.4267,60.1447,60.2111,118600.0
2015-04-20 10:30:00,72.59,72.63,72.51,72.51,152600.0,60.2111,60.2442,60.1447,60.1447,152600.0
2015-04-20 11:00:00,72.52,72.71,72.51,72.69,130200.0,60.153,60.3106,60.1447,60.294,130200.0
2015-04-20 11:30:00,72.69,72.77,72.59,72.61,123500.0,60.294,60.3604,60.2111,60.2276,123500.0
2015-04-20 12:00:00,72.61,72.62,72.41,72.45,179400.0,60.2276,60.2359,60.0618,60.0949,179400.0
2015-04-20 12:30:00,72.45,72.52,72.35,72.39,106100.0,60.0949,60.153,60.012,60.0452,106100.0
2015-04-20 13:00:00,72.38,72.41,72.32,72.35,111500.0,60.0369,60.0618,59.9871,60.012,111500.0
2015-04-20 13:30:00,72.34,72.46,72.34,72.38,79700.0,60.0037,60.1032,60.0037,60.0369,79700.0
2015-04-20 14:00:00,72.38,72.48,72.32,72.43,112100.0,60.0369,60.1198,59.9871,60.0783,112100.0
2015-04-20 14:30:00,72.42,72.45,72.29,72.38,152800.0,60.0701,60.0949,59.9622,60.0369,152800.0
2015-04-20 15:00:00,72.37,72.44,72.31,72.37,160700.0,60.0286,60.0866,59.9788,60.0286,160700.0
2015-04-20 15:30:00,72.37,72.46,72.34,72.42,377300.0,60.0286,60.1032,60.0037,60.0701,377300.0
2015-04-21 09:30:00,72.98,73.12,72.49,72.59,280400.0,60.5346,60.6507,60.1281,60.2111,280400.0
2015-04-21 10:00:00,72.61,72.75,72.4,72.44,231200.0,60.2276,60.3438,60.0535,60.0866,231200.0
2015-04-21 10:30:00,72.44,72.51,72.26,72.31,299600.0,60.0866,60.1447,59.9373,59.9788,299600.0
2015-04-21 11:00:00,72.31,72.41,72.22,72.28,186000.0,59.9788,60.0618,59.9042,59.9539,186000.0
2015-04-21 11:30:00,72.27,72.33,72.06,72.11,214200.0,59.9456,59.9954,59.7714,59.8129,214200.0
2015-04-21 12:00:00,72.11,72.3,72.09,72.29,212200.0,59.8129,59.9705,59.7963,59.9622,212200.0
2015-04-21 12:30:00,72.29,72.41,72.22,72.26,140900.0,59.9622,60.0618,59.9042,59.9373,140900.0
2015-04-21 13:00:00,72.25,72.38,72.24,72.29,126700.0,59.929,60.0369,59.9207,59.9622,126700.0
2015-04-21 13:30:00,72.3,72.36,72.19,72.19,153200.0,59.9705,60.0203,59.8793,59.8793,153200.0
2015-04-21 14:00:00,72.19,72.25,72.13,72.2,148600.0,59.8793,59.929,59.8295,59.8876,148600.0
2015-04-21 14:30:00,72.21,72.33,72.21,72.3,159300.0,59.8959,59.9954,59.8959,59.9705,159300.0
2015-04-21 15:00:00,72.31,72.31,72.19,72.21,201700.0,59.9788,59.9788,59.8793,59.8959,201700.0
2015-04-21 15:30:00,72.22,72.25,72.16,72.21,545500.0,59.9042,59.929,59.8544,59.8959,545500.0
2015-04-22 09:30:00,72.47,72.47,71.95,72.34,374400.0,60.1115,60.1115,59.6802,60.0037,374400.0
2015-04-22 10:00:00,72.32,72.33,71.88,71.95,202900.0,59.9871,59.9954,59.6221,59.6802,202900.0
2015-04-22 10:30:00,71.96,72.18,71.89,72.04,190300.0,59.6885,59.871,59.6304,59.7549,190300.0
2015-04-22 11:00:00,72.05,72.17,72.0,72.08,193700.0,59.7631,59.8627,59.7217,59.788,193700.0
2015-04-22 11:30:00,72.1,72.3,72.1,72.3,125800.0,59.8046,59.9705,59.8046,59.9705,125800.0
2015-04-22 12:00:00,72.3,72.3,72.19,72.21,94300.0,59.9705,59.9705,59.8793,59.8959,94300.0
2015-04-22 12:30:00,72.23,72.25,72.1,72.17,74500.0,59.9125,59.929,59.8046,59.8627,74500.0
2015-04-22 13:00:00,72.18,72.22,72.12,72.15,66800.0,59.871,59.9042,59.8212,59.8461,66800.0
2015-04-22 13:30:00,72.15,72.26,72.15,72.18,127000.0,59.8461,59.9373,59.8461,59.871,127000.0
2015-04-22 14:00:00,72.16,72.37,72.14,72.27,171000.0,59.8544,60.0286,59.8378,59.9456,171000.0
2015-04-22 14:30:00,72.28,72.46,72.17,72.18,421100.0,59.9539,60.1032,59.8627,59.871,421100.0
2015-04-22 15:00:00,72.18,72.3,72.13,72.28,346200.0,59.871,59.9705,59.8295,59.9539,346200.0
2015-04-22 15:30:00,72.27,72.33,72.1,72.29,505500.0,59.9456,59.9954,59.8046,59.9622,505500.0
2015-04-23 09:30:00,72.88,72.94,71.07,71.25,744900.0,60.4516,60.5014,58.9503,59.0996,744900.0
2015-04-23 10:00:00,71.25,71.64,71.2,71.58,517900.0,59.0996,59.4231,59.0581,59.3733,517900.0
2015-04-23 10:30:00,71.6,72.02,71.53,71.99,333800.0,59.3899,59.7383,59.3318,59.7134,333800.0
2015-04-23 11:00:00,71.98,72.42,71.98,72.38,322300.0,59.7051,60.0701,59.7051,60.0369,322300.0
2015-04-23 11:30:00,72.38,72.55,72.22,72.39,328000.0,60.0369,60.1779,59.9042,60.0452,328000.0
2015-04-23 12:00:00,72.39,72.57,72.16,72.53,251800.0,60.0452,60.1945,59.8544,60.1613,251800.0
2015-04-23 12:30:00,72.53,72.71,72.39,72.59,164300.0,60.1613,60.3106,60.0452,60.2111,164300.0
2015-04-23 13:00:00,72.59,72.6,72.25,72.37,211000.0,60.2111,60.2194,59.929,60.0286,211000.0
2015-04-23 13:30:00,72.37,72.73,72.34,72.72,204600.0,60.0286,60.3272,60.0037,60.3189,204600.0
2015-04-23 14:00:00,72.73,72.8,72.52,72.76,228700.0,60.3272,60.3852,60.153,60.3521,228700.0
2015-04-23 14:30:00,72.78,72.8,72.65,72.67,205700.0,60.3687,60.3852,60.2608,60.2774,205700.0
2015-04-23 15:00:00,72.66,72.71,72.35,72.45,304600.0,60.2691,60.3106,60.012,60.0949,304600.0
2015-04-23 15:30:00,72.46,72.68,72.37,72.4,876800.0,60.1032,60.2857,60.0286,60.0535,876800.0
2015-04-24 09:30:00,72.22,72.43,71.56,71.96,302700.0,59.9042,60.0783,59.3567,59.6885,302700.0
2015-04-24 10:00:00,71.99,72.2,71.91,72.07,191900.0,59.7134,59.8876,59.647,59.7797,191900.0
2015-04-24 10:30:00,72.07,72.16,71.96,72.04,135900.0,59.7797,59.8544,59.6885,59.7549,135900.0
2015-04-24 11:00:00,72.05,72.05,71.86,71.91,112800.0,59.7631,59.7631,59.6055,59.647,112800.0
2015-04-24 11:30:00,71.91,71.92,71.78,71.82,90100.0,59.647,59.6553,59.5392,59.5724,90100.0
2015-04-24 12:00:00,71.82,71.88,71.59,71.59,209900.0,59.5724,59.6221,59.3816,59.3816,209900.0
2015-04-24 12:30:00,71.59,71.61,71.34,71.42,265700.0,59.3816,59.3982,59.1742,59.2406,265700.0
2015-04-24 13:00:00,71.43,71.5,71.26,71.33,207500.0,59.2489,59.3069,59.1079,59.1659,207500.0
2015-04-24 13:30:00,71.32,71.65,71.32,71.65,165800.0,59.1576,59.4314,59.1576,59.4314,165800.0
2015-04-24 14:00:00,71.65,71.77,71.56,71.7,194100.0,59.4314,59.5309,59.3567,59.4728,194100.0
2015-04-24 14:30:00,71.71,71.73,71.52,71.58,98500.0,59.4811,59.4977,59.3235,59.3733,98500.0
2015-04-24 15:00:00,71.58,71.69,71.5,71.59,139000.0,59.3733,59.4645,59.3069,59.3816,139000.0
2015-04-24 15:30:00,71.6,71.67,71.48,71.57,581800.0,59.3899,59.448,59.2904,59.365,581800.0
2015-04-27 09:30:00,71.93,72.17,71.45,71.73,268800.0,59.6636,59.8627,59.2655,59.4977,268800.0
2015-04-27 10:00:00,71.74,71.89,71.61,71.86,390100.0,59.506,59.6304,59.3982,59.6055,390100.0
2015-04-27 10:30:00,71.86,71.87,71.56,71.59,299900.0,59.6055,59.6138,59.3567,59.3816,299900.0
2015-04-27 11:00:00,71.59,71.63,71.31,71.46,377700.0,59.3816,59.4148,59.1493,59.2738,377700.0
2015-04-27 11:30:00,71.46,71.47,70.98,71.0,224000.0,59.2738,59.2821,58.8756,58.8922,224000.0
2015-04-27 12:00:00,71.0,71.02,70.68,70.99,239800.0,58.8922,58.9088,58.6268,58.8839,239800.0
2015-04-27 12:30:00,70.99,71.09,70.88,70.98,220400.0,58.8839,58.9669,58.7927,58.8756,220400.0
2015-04-27 13:00:00,70.98,71.07,70.9,70.97,145300.0,58.8756,58.9503,58.8093,58.8673,145300.0
2015-04-27 13:30:00,70.97,71.17,70.91,71.03,171000.0,58.8673,59.0332,58.8176,58.9171,171000.0
2015-04-27 14:00:00,71.02,71.08,70.96,71.02,154400.0,58.9088,58.9586,58.859,58.9088,154400.0
2015-04-27 14:30:00,71.02,71.03,70.79,70.8,369600.0,58.9088,58.9171,58.718,58.7263,369600.0
2015-04-27 15:00:00,70.79,70.91,70.63,70.9,449600.0,58.718,58.8176,58.5853,58.8093,449600.0
2015-04-27 15:30:00,70.9,70.95,70.73,70.9,1070900.0,58.8093,58.8507,58.6683,58.8093,1070900.0
2015-04-28 09:30:00,70.62,71.0,70.2,70.82,430700.0,58.577,58.8922,58.2286,58.7429,430700.0
2015-04-28 10:00:00,70.8,70.82,70.29,70.65,323100.0,58.7263,58.7429,58.3033,58.6019,323100.0
2015-04-28 10:30:00,70.65,71.03,70.53,70.89,196000.0,58.6019,58.9171,58.5024,58.801,196000.0
2015-04-28 11:00:00,70.89,71.17,70.88,71.04,179700.0,58.801,59.0332,58.7927,58.9254,179700.0
2015-04-28 11:30:00,71.02,71.28,70.88,71.0,361700.0,58.9088,59.1245,58.7927,58.8922,361700.0
2015-04-28 12:00:00,71.01,71.13,71.0,71.11,146600.0,58.9005,59.0,58.8922,58.9834,146600.0
2015-04-28 12:30:00,71.11,71.24,71.0,71.18,129300.0,58.9834,59.0913,58.8922,59.0415,129300.0
2015-04-28 13:00:00,71.18,71.2,71.03,71.05,138000.0,59.0415,59.0581,58.9171,58.9337,138000.0
2015-04-28 13:30:00,71.05,71.19,71.01,71.09,198300.0,58.9337,59.0498,58.9005,58.9669,198300.0
2015-04-28 14:00:00,71.09,71.13,71.02,71.11,222400.0,58.9669,59.0,58.9088,58.9834,222400.0
2015-04-28 14:30:00,71.12,71.21,71.08,71.08,196600.0,58.9917,59.0664,58.9586,58.9586,196600.0
2015-04-28 15:00:00,71.08,71.22,71.08,71.11,269300.0,58.9586,59.0747,58.9586,58.9834,269300.0
2015-04-28 15:30:00,71.1,71.19,71.05,71.18,616400.0,58.9752,59.0498,58.9337,59.0415,616400.0
2015-04-29 09:30:00,71.86,72.82,71.84,72.28,932600.0,59.6055,60.4018,59.589,59.9539,932600.0
2015-04-29 10:00:00,72.29,72.39,72.05,72.21,377800.0,59.9622,60.0452,59.7631,59.8959,377800.0
2015-04-29 10:30:00,72.2,72.39,72.15,72.31,561900.0,59.8876,60.0452,59.8461,59.9788,561900.0
2015-04-29 11:00:00,72.3,72.51,72.28,72.35,311300.0,59.9705,60.1447,59.9539,60.012,311300.0
2015-04-29 11:30:00,72.35,72.52,72.25,72.39,304800.0,60.012,60.153,59.929,60.0452,304800.0
2015-04-29 12:00:00,72.38,72.45,72.07,72.21,470800.0,60.0369,60.0949,59.7797,59.8959,470800.0
2015-04-29 12:30:00,72.21,72.23,71.95,72.1,298900.0,59.8959,59.9125,59.6802,59.8046,298900.0
2015-04-29 13:00:00,72.1,72.33,72.04,72.24,418300.0,59.8046,59.9954,59.7549,59.9207,418300.0
2015-04-29 13:30:00,72.25,72.37,72.09,72.1,512200.0,59.929,60.0286,59.7963,59.8046,512200.0
2015-04-29 14:00:00,72.1,72.36,71.87,72.3,298900.0,59.8046,60.0203,59.6138,59.9705,298900.0
2015-04-29 14:30:00,72.31,72.43,72.25,72.28,225000.0,59.9788,60.0783,59.929,59.9539,225000.0
2015-04-29 15:00:00,72.28,72.34,72.16,72.25,288200.0,59.9539,60.0037,59.8544,59.929,288200.0
2015-04-29 15:30:00,72.24,72.35,72.14,72.28,966300.0,59.9207,60.012,59.8378,59.9539,966300.0
2015-04-30 09:30:00,71.96,72.36,71.77,71.93,334100.0,59.6885,60.0203,59.5309,59.6636,334100.0
2015-04-30 10:00:00,71.93,72.2,71.78,72.18,201900.0,59.6636,59.8876,59.5392,59.871,201900.0
2015-04-30 10:30:00,72.17,72.42,72.16,72.39,237500.0,59.8627,60.0701,59.8544,60.0452,237500.0
2015-04-30 11:00:00,72.38,72.61,72.28,72.3,273900.0,60.0369,60.2276,59.9539,59.9705,273900.0
2015-04-30 11:30:00,72.32,72.38,72.08,72.09,461200.0,59.9871,60.0369,59.788,59.7963,461200.0
2015-04-30 12:00:00,72.09,72.2,72.07,72.13,190600.0,59.7963,59.8876,59.7797,59.8295,190600.0
2015-04-30 12:30:00,72.12,72.12,71.63,71.82,244000.0,59.8212,59.8212,59.4148,59.5724,244000.0
2015-04-30 13:00:00,71.82,71.87,71.75,71.78,129300.0,59.5724,59.6138,59.5143,59.5392,129300.0
2015-04-30 13:30:00,71.78,71.8,71.71,71.73,187500.0,59.5392,59.5558,59.4811,59.4977,187500.0
2015-04-30 14:00:00,71.73,71.87,71.65,71.66,298400.0,59.4977,59.6138,59.4314,59.4397,298400.0
2015-04-30 14:30:00,71.65,71.69,71.5,71.53,293900.0,59.4314,59.4645,59.3069,59.3318,293900.0
2015-04-30 15:00:00,71.52,71.67,71.43,71.66,568700.0,59.3235,59.448,59.2489,59.4397,568700.0
2015-04-30 15:30:00,71.66,71.95,71.63,71.86,933900.0,59.4397,59.6802,59.4148,59.6055,933900.0
2015-05-01 09:30:00,72.26,72.93,72.26,72.86,367600.0,59.9373,60.4931,59.9373,60.435,367600.0
2015-05-01 10:00:00,72.83,73.33,72.69,72.99,1065800.0,60.4101,60.8249,60.294,60.5428,1065800.0
2015-05-01 10:30:00,73.0,73.06,72.84,73.02,501300.0,60.5511,60.6009,60.4184,60.5677,501300.0
2015-05-01 11:00:00,73.02,73.09,72.93,73.07,322300.0,60.5677,60.6258,60.4931,60.6092,322300.0
2015-05-01 11:30:00,73.08,73.13,72.93,73.05,428400.0,60.6175,60.659,60.4931,60.5926,428400.0
2015-05-01 12:00:00,73.05,73.16,72.95,73.16,242500.0,60.5926,60.6839,60.5097,60.6839,242500.0
2015-05-01 12:30:00,73.16,73.29,73.09,73.25,190100.0,60.6839,60.7917,60.6258,60.7585,190100.0
2015-05-01 13:00:00,73.26,73.31,73.14,73.31,301700.0,60.7668,60.8083,60.6673,60.8083,301700.0
2015-05-01 13:30:00,73.3,73.32,73.19,73.26,331300.0,60.8,60.8166,60.7087,60.7668,331300.0
2015-05-01 14:00:00,73.27,73.32,73.23,73.31,278000.0,60.7751,60.8166,60.7419,60.8083,278000.0
2015-05-01 14:30:00,73.31,73.32,73.07,73.17,221300.0,60.8083,60.8166,60.6092,60.6922,221300.0
2015-05-01 15:00:00,73.17,73.25,73.07,73.1,382000.0,60.6922,60.7585,60.6092,60.6341,382000.0
2015-05-01 15:30:00,73.11,73.17,71.25,73.12,1180700.0,60.6424,60.6922,59.0996,60.6507,1180700.0
2015-05-04 09:30:00,73.25,73.45,72.97,73.23,393800.0,60.7585,60.9244,60.5263,60.7419,393800.0
2015-05-04 10:00:00,73.24,73.56,73.11,73.56,256200.0,60.7502,61.0156,60.6424,61.0156,256200.0
2015-05-04 10:30:00,73.56,73.59,73.29,73.32,155400.0,61.0156,61.0405,60.7917,60.8166,155400.0
2015-05-04 11:00:00,73.33,73.52,73.12,73.15,200600.0,60.8249,60.9825,60.6507,60.6756,200600.0
2015-05-04 11:30:00,73.15,73.15,72.96,73.11,380800.0,60.6756,60.6756,60.518,60.6424,380800.0
2015-05-04 12:00:00,73.1,73.16,73.0,73.15,233400.0,60.6341,60.6839,60.5511,60.6756,233400.0
2015-05-04 12:30:00,73.16,73.16,73.03,73.09,144500.0,60.6839,60.6839,60.576,60.6258,144500.0
2015-05-04 13:00:00,73.09,73.15,72.97,73.11,181500.0,60.6258,60.6756,60.5263,60.6424,181500.0
2015-05-04 13:30:00,73.09,73.16,73.04,73.15,101700.0,60.6258,60.6839,60.5843,60.6756,101700.0
2015-05-04 14:00:00,73.14,73.18,73.05,73.08,325800.0,60.6673,60.7004,60.5926,60.6175,325800.0
2015-05-04 14:30:00,73.08,73.1,72.9,72.9,362600.0,60.6175,60.6341,60.4682,60.4682,362600.0
2015-05-04 15:00:00,72.91,73.12,72.85,73.06,295700.0,60.4765,60.6507,60.4267,60.6009,295700.0
2015-05-04 15:30:00,73.06,73.11,72.98,73.04,442000.0,60.6009,60.6424,60.5346,60.5843,442000.0
2015-05-05 09:30:00,72.83,72.97,71.98,72.12,367300.0,60.4101,60.5263,59.7051,59.8212,367300.0
2015-05-05 10:00:00,72.13,72.4,72.0,72.31,236600.0,59.8295,60.0535,59.7217,59.9788,236600.0
2015-05-05 10:30:00,72.29,72.35,72.06,72.12,148400.0,59.9622,60.012,59.7714,59.8212,148400.0
2015-05-05 11:00:00,72.12,72.13,71.91,71.97,231100.0,59.8212,59.8295,59.647,59.6968,231100.0
2015-05-05 11:30:00,72.0,72.22,71.94,72.17,159100.0,59.7217,59.9042,59.6719,59.8627,159100.0
2015-05-05 12:00:00,72.19,72.3,72.13,72.2,120100.0,59.8793,59.9705,59.8295,59.8876,120100.0
2015-05-05 12:30:00,72.2,72.26,72.0,72.03,81400.0,59.8876,59.9373,59.7217,59.7466,81400.0
2015-05-05 13:00:00,72.03,72.03,71.85,71.98,195000.0,59.7466,59.7466,59.5973,59.7051,195000.0
2015-05-05 13:30:00,71.99,72.2,71.92,71.95,202800.0,59.7134,59.8876,59.6553,59.6802,202800.0
2015-05-05 14:00:00,71.95,72.06,71.91,71.96,235300.0,59.6802,59.7714,59.647,59.6885,235300.0
2015-05-05 14:30:00,71.96,72.07,71.83,71.9,238900.0,59.6885,59.7797,59.5807,59.6387,238900.0
2015-05-05 15:00:00,71.9,72.02,71.82,71.97,304300.0,59.6387,59.7383,59.5724,59.6968,304300.0
2015-05-05 15:30:00,71.98,72.05,71.9,71.92,521500.0,59.7051,59.7631,59.6387,59.6553,521500.0
2015-05-06 09:30:00,71.97,72.07,71.68,72.0,357300.0,59.6968,59.7797,59.4562,59.7217,357300.0
2015-05-06 10:00:00,72.0,72.07,71.75,71.98,184600.0,59.7217,59.7797,59.5143,59.7051,184600.0
2015-05-06 10:30:00,71.99,72.02,71.74,71.97,132400.0,59.7134,59.7383,59.506,59.6968,132400.0
2015-05-06 11:00:00,71.97,72.08,71.84,72.0,156200.0,59.6968,59.788,59.589,59.7217,156200.0
2015-05-06 11:30:00,72.0,72.28,72.0,72.28,228300.0,59.7217,59.9539,59.7217,59.9539,228300.0
2015-05-06 12:00:00,72.27,72.28,72.05,72.18,235100.0,59.9456,59.9539,59.7631,59.871,235100.0
2015-05-06 12:30:00,72.16,72.17,71.93,71.98,150900.0,59.8544,59.8627,59.6636,59.7051,150900.0
2015-05-06 13:00:00,71.98,71.99,71.8,71.82,179400.0,59.7051,59.7134,59.5558,59.5724,179400.0
2015-05-06 13:30:00,71.82,71.84,71.73,71.75,141700.0,59.5724,59.589,59.4977,59.5143,141700.0
2015-05-06 14:00:00,71.76,71.87,71.74,71.79,292700.0,59.5226,59.6138,59.506,59.5475,292700.0
2015-05-06 14:30:00,71.79,71.8,71.54,71.64,173200.0,59.5475,59.5558,59.3401,59.4231,173200.0
2015-05-06 15:00:00,71.64,71.86,71.64,71.85,262000.0,59.4231,59.6055,59.4231,59.5973,262000.0
2015-05-06 15:30:00,71.84,72.06,71.77,72.05,504400.0,59.589,59.7714,59.5309,59.7631,504400.0
2015-05-07 09:30:00,71.75,72.05,71.71,71.82,490900.0,59.5143,59.7631,59.4811,59.5724,490900.0
2015-05-07 10:00:00,71.8,71.87,71.73,71.81,288300.0,59.5558,59.6138,59.4977,59.5641,288300.0
2015-05-07 10:30:00,71.79,71.99,71.73,71.85,188800.0,59.5475,59.7134,59.4977,59.5973,188800.0
2015-05-07 11:00:00,71.86,72.15,71.86,72.11,128600.0,59.6055,59.8461,59.6055,59.8129,128600.0
2015-05-07 11:30:00,72.12,72.13,71.97,72.05,68800.0,59.8212,59.8295,59.6968,59.7631,68800.0
2015-05-07 12:00:00,72.04,72.11,71.98,72.06,77500.0,59.7549,59.8129,59.7051,59.7714,77500.0
2015-05-07 12:30:00,72.08,72.29,72.07,72.17,81800.0,59.788,59.9622,59.7797,59.8627,81800.0
2015-05-07 13:00:00,72.16,72.27,72.03,72.03,113000.0,59.8544,59.9456,59.7466,59.7466,113000.0
2015-05-07 13:30:00,72.04,72.2,72.04,72.06,129700.0,59.7549,59.8876,59.7549,59.7714,129700.0
2015-05-07 14:00:00,72.06,72.07,72.01,72.02,207600.0,59.7714,59.7797,59.73,59.7383,207600.0
2015-05-07 14:30:00,72.02,72.06,71.95,71.99,148000.0,59.7383,59.7714,59.6802,59.7134,148000.0
2015-05-07 15:00:00,71.99,72.0,71.8,71.86,226400.0,59.7134,59.7217,59.5558,59.6055,226400.0
2015-05-07 15:30:00,71.85,71.91,71.75,71.8,532800.0,59.5973,59.647,59.5143,59.5558,532800.0
2015-05-08 09:30:00,72.5,73.2,72.5,73.04,266500.0,60.1364,60.717,60.1364,60.5843,266500.0
2015-05-08 10:00:00,73.05,73.45,73.05,73.4,157700.0,60.5926,60.9244,60.5926,60.8829,157700.0
2015-05-08 10:30:00,73.4,73.55,73.39,73.46,173800.0,60.8829,61.0073,60.8746,60.9327,173800.0
2015-05-08 11:00:00,73.47,73.62,73.36,73.5,176000.0,60.941,61.0654,60.8498,60.9659,176000.0
2015-05-08 11:30:00,73.5,73.7,73.49,73.6,146600.0,60.9659,61.1318,60.9576,61.0488,146600.0
2015-05-08 12:00:00,73.61,73.64,73.37,73.37,142900.0,61.0571,61.082,60.858,60.858,142900.0
2015-05-08 12:30:00,73.37,73.42,73.14,73.16,143100.0,60.858,60.8995,60.6673,60.6839,143100.0
2015-05-08 13:00:00,73.17,73.24,73.08,73.11,101600.0,60.6922,60.7502,60.6175,60.6424,101600.0
2015-05-08 13:30:00,73.12,73.15,73.07,73.11,94900.0,60.6507,60.6756,60.6092,60.6424,94900.0
2015-05-08 14:00:00,73.11,73.15,73.02,73.02,111600.0,60.6424,60.6756,60.5677,60.5677,111600.0
2015-05-08 14:30:00,73.02,73.21,72.99,73.13,146100.0,60.5677,60.7253,60.5428,60.659,146100.0
2015-05-08 15:00:00,73.15,73.21,73.1,73.15,227600.0,60.6756,60.7253,60.6341,60.6756,227600.0
2015-05-08 15:30:00,73.16,73.32,73.15,73.25,348400.0,60.6839,60.8166,60.6756,60.7585,348400.0
2015-05-11 09:30:00,73.26,73.67,73.19,73.65,207700.0,60.7668,61.1069,60.7087,61.0903,207700.0
2015-05-11 10:00:00,73.65,73.77,73.53,73.55,113200.0,61.0903,61.1898,60.9908,61.0073,113200.0
2015-05-11 10:30:00,73.54,73.79,73.45,73.78,189300.0,60.9991,61.2064,60.9244,61.1981,189300.0
2015-05-11 11:00:00,73.78,73.87,73.7,73.84,150200.0,61.1981,61.2728,61.1318,61.2479,150200.0
2015-05-11 11:30:00,73.84,73.99,73.82,73.87,243000.0,61.2479,61.3723,61.2313,61.2728,243000.0
2015-05-11 12:00:00,73.88,73.88,73.77,73.82,157400.0,61.2811,61.2811,61.1898,61.2313,157400.0
2015-05-11 12:30:00,73.81,73.86,73.78,73.79,95900.0,61.223,61.2645,61.1981,61.2064,95900.0
2015-05-11 13:00:00,73.8,73.85,73.77,73.78,89500.0,61.2147,61.2562,61.1898,61.1981,89500.0
2015-05-11 13:30:00,73.79,73.88,73.77,73.8,93700.0,61.2064,61.2811,61.1898,61.2147,93700.0
2015-05-11 14:00:00,73.8,73.84,73.72,73.72,121200.0,61.2147,61.2479,61.1484,61.1484,121200.0
2015-05-11 14:30:00,73.72,73.75,73.57,73.62,129100.0,61.1484,61.1732,61.0239,61.0654,129100.0
2015-05-11 15:00:00,73.61,73.68,73.53,73.68,268100.0,61.0571,61.1152,60.9908,61.1152,268100.0
2015-05-11 15:30:00,73.68,73.72,73.45,73.48,457800.0,61.1152,61.1484,60.9244,60.9493,457800.0
2015-05-12 09:30:00,73.14,73.14,72.4,72.48,214700.0,60.6673,60.6673,60.0535,60.1198,214700.0
2015-05-12 10:00:00,72.49,72.57,72.31,72.44,174600.0,60.1281,60.1945,59.9788,60.0866,174600.0
2015-05-12 10:30:00,72.43,72.66,72.42,72.53,189000.0,60.0783,60.2691,60.0701,60.1613,189000.0
2015-05-12 11:00:00,72.54,72.77,72.53,72.61,132800.0,60.1696,60.3604,60.1613,60.2276,132800.0
2015-05-12 11:30:00,72.61,72.67,72.58,72.59,121400.0,60.2276,60.2774,60.2028,60.2111,121400.0
2015-05-12 12:00:00,72.6,72.63,72.46,72.56,112600.0,60.2194,60.2442,60.1032,60.1862,112600.0
2015-05-12 12:30:00,72.56,72.7,72.54,72.59,73300.0,60.1862,60.3023,60.1696,60.2111,73300.0
2015-05-12 13:00:00,72.6,72.61,72.33,72.34,178400.0,60.2194,60.2276,59.9954,60.0037,178400.0
2015-05-12 13:30:00,72.34,72.48,72.32,72.39,195700.0,60.0037,60.1198,59.9871,60.0452,195700.0
2015-05-12 14:00:00,72.39,72.49,72.39,72.46,129100.0,60.0452,60.1281,60.0452,60.1032,129100.0
2015-05-12 14:30:00,72.48,72.68,72.48,72.55,123200.0,60.1198,60.2857,60.1198,60.1779,123200.0
2015-05-12 15:00:00,72.56,72.62,72.54,72.6,308900.0,60.1862,60.2359,60.1696,60.2194,308900.0
2015-05-12 15:30:00,72.6,72.64,72.38,72.42,516000.0,60.2194,60.2525,60.0369,60.0701,516000.0
2015-05-13 09:30:00,72.76,73.23,72.65,72.89,356700.0,60.3521,60.7419,60.2608,60.4599,356700.0
2015-05-13 10:00:00,72.88,72.88,72.67,72.85,177500.0,60.4516,60.4516,60.2774,60.4267,177500.0
2015-05-13 10:30:00,72.85,72.86,72.65,72.68,179900.0,60.4267,60.435,60.2608,60.2857,179900.0
2015-05-13 11:00:00,72.69,72.78,72.61,72.67,118200.0,60.294,60.3687,60.2276,60.2774,118200.0
2015-05-13 11:30:00,72.67,72.77,72.55,72.56,150700.0,60.2774,60.3604,60.1779,60.1862,150700.0
2015-05-13 12:00:00,72.54,72.58,72.48,72.54,93300.0,60.1696,60.2028,60.1198,60.1696,93300.0
2015-05-13 12:30:00,72.54,72.77,72.51,72.74,98200.0,60.1696,60.3604,60.1447,60.3355,98200.0
2015-05-13 13:00:00,72.74,72.91,72.74,72.82,94900.0,60.3355,60.4765,60.3355,60.4018,94900.0
2015-05-13 13:30:00,72.83,72.86,72.66,72.71,69400.0,60.4101,60.435,60.2691,60.3106,69400.0
2015-05-13 14:00:00,72.71,72.74,72.59,72.65,116300.0,60.3106,60.3355,60.2111,60.2608,116300.0
2015-05-13 14:30:00,72.64,72.84,72.59,72.71,154100.0,60.2525,60.4184,60.2111,60.3106,154100.0
2015-05-13 15:00:00,72.71,72.8,72.68,72.69,175000.0,60.3106,60.3852,60.2857,60.294,175000.0
2015-05-13 15:30:00,72.7,72.82,72.66,72.78,391200.0,60.3023,60.4018,60.2691,60.3687,391200.0
2015-05-14 09:30:00,72.68,73.22,72.43,72.59,578200.0,60.6983,61.1493,60.4895,60.6231,578200.0
2015-05-14 10:00:00,72.59,72.81,72.59,72.67,262400.0,60.6231,60.8069,60.6231,60.6899,262400.0
2015-05-14 10:30:00,72.67,72.82,72.59,72.75,156000.0,60.6899,60.8152,60.6231,60.7567,156000.0
2015-05-14 11:00:00,72.76,72.78,72.44,72.5,282100.0,60.7651,60.7818,60.4979,60.548,282100.0
2015-05-14 11:30:00,72.51,72.77,72.49,72.73,116200.0,60.5563,60.7735,60.5396,60.74,116200.0
2015-05-14 12:00:00,72.73,72.74,72.61,72.7,101100.0,60.74,60.7484,60.6398,60.715,101100.0
2015-05-14 12:30:00,72.7,72.82,72.69,72.8,100700.0,60.715,60.8152,60.7066,60.7985,100700.0
2015-05-14 13:00:00,72.79,73.02,72.76,73.0,125000.0,60.7902,60.9822,60.7651,60.9655,125000.0
2015-05-14 13:30:00,73.0,73.08,72.99,73.01,79700.0,60.9655,61.0323,60.9572,60.9739,79700.0
2015-05-14 14:00:00,73.01,73.08,72.95,72.98,108000.0,60.9739,61.0323,60.9238,60.9488,108000.0
2015-05-14 14:30:00,72.98,73.08,72.92,73.03,193000.0,60.9488,61.0323,60.8987,60.9906,193000.0
2015-05-14 15:00:00,73.03,73.07,72.96,72.97,224700.0,60.9906,61.024,60.9321,60.9405,224700.0
2015-05-14 15:30:00,72.96,73.12,72.95,73.08,488600.0,60.9321,61.0658,60.9238,61.0323,488600.0
2015-05-15 09:30:00,73.23,73.43,73.0,73.21,352800.0,61.1576,61.3246,60.9655,61.1409,352800.0
2015-05-15 10:00:00,73.26,73.32,73.11,73.13,158400.0,61.1827,61.2328,61.0574,61.0741,158400.0
2015-05-15 10:30:00,73.13,73.16,72.88,72.9,176800.0,61.0741,61.0992,60.8653,60.882,176800.0
2015-05-15 11:00:00,72.9,72.99,72.79,72.93,134200.0,60.882,60.9572,60.7902,60.9071,134200.0
2015-05-15 11:30:00,72.92,72.95,72.71,72.75,142000.0,60.8987,60.9238,60.7233,60.7567,142000.0
2015-05-15 12:00:00,72.76,72.77,72.7,72.72,107200.0,60.7651,60.7735,60.715,60.7317,107200.0
2015-05-15 12:30:00,72.71,72.78,72.69,72.69,127900.0,60.7233,60.7818,60.7066,60.7066,127900.0
2015-05-15 13:00:00,72.7,72.74,72.59,72.62,163000.0,60.715,60.7484,60.6231,60.6482,163000.0
2015-05-15 13:30:00,72.62,72.72,72.61,72.68,110200.0,60.6482,60.7317,60.6398,60.6983,110200.0
2015-05-15 14:00:00,72.68,72.79,72.66,72.78,117400.0,60.6983,60.7902,60.6816,60.7818,117400.0
2015-05-15 14:30:00,72.78,72.94,72.75,72.88,168500.0,60.7818,60.9154,60.7567,60.8653,168500.0
2015-05-15 15:00:00,72.88,73.02,72.87,72.95,184100.0,60.8653,60.9822,60.857,60.9238,184100.0
2015-05-15 15:30:00,72.94,72.95,72.86,72.92,399000.0,60.9154,60.9238,60.8486,60.8987,399000.0
2015-05-18 09:30:00,73.05,73.05,72.68,72.83,196100.0,61.0073,61.0073,60.6983,60.8236,196100.0
2015-05-18 10:00:00,72.85,73.04,72.71,72.77,116300.0,60.8403,60.9989,60.7233,60.7735,116300.0
2015-05-18 10:30:00,72.78,72.91,72.62,72.63,98700.0,60.7818,60.8904,60.6482,60.6565,98700.0
2015-05-18 11:00:00,72.63,72.83,72.63,72.73,134600.0,60.6565,60.8236,60.6565,60.74,134600.0
2015-05-18 11:30:00,72.73,72.74,72.65,72.69,138800.0,60.74,60.7484,60.6732,60.7066,138800.0
2015-05-18 12:00:00,72.69,72.78,72.67,72.7,108100.0,60.7066,60.7818,60.6899,60.715,108100.0
2015-05-18 12:30:00,72.7,72.76,72.69,72.76,61400.0,60.715,60.7651,60.7066,60.7651,61400.0
2015-05-18 13:00:00,72.77,72.9,72.76,72.84,71800.0,60.7735,60.882,60.7651,60.8319,71800.0
2015-05-18 13:30:00,72.84,73.05,72.82,73.04,94600.0,60.8319,61.0073,60.8152,60.9989,94600.0
2015-05-18 14:00:00,73.04,73.09,72.95,72.96,81200.0,60.9989,61.0407,60.9238,60.9321,81200.0
2015-05-18 14:30:00,72.97,72.98,72.9,72.95,102100.0,60.9405,60.9488,60.882,60.9238,102100.0
2015-05-18 15:00:00,72.96,73.0,72.81,72.98,189400.0,60.9321,60.9655,60.8069,60.9488,189400.0
2015-05-18 15:30:00,72.97,73.0,72.91,72.93,331200.0,60.9405,60.9655,60.8904,60.9071,331200.0
2015-05-19 09:30:00,72.82,72.96,72.63,72.95,245200.0,60.8152,60.9321,60.6565,60.9238,245200.0
2015-05-19 10:00:00,72.95,73.17,72.92,73.16,120700.0,60.9238,61.1075,60.8987,61.0992,120700.0
2015-05-19 10:30:00,73.16,73.43,73.08,73.43,153500.0,61.0992,61.3246,61.0323,61.3246,153500.0
2015-05-19 11:00:00,73.42,73.56,73.42,73.52,198900.0,61.3163,61.4332,61.3163,61.3998,198900.0
2015-05-19 11:30:00,73.5,73.52,73.44,73.48,76300.0,61.3831,61.3998,61.333,61.3664,76300.0
2015-05-19 12:00:00,73.48,73.5,73.37,73.47,70300.0,61.3664,61.3831,61.2745,61.3581,70300.0
2015-05-19 12:30:00,73.46,73.53,73.43,73.52,149800.0,61.3497,61.4082,61.3246,61.3998,149800.0
2015-05-19 13:00:00,73.53,73.53,73.42,73.44,65000.0,61.4082,61.4082,61.3163,61.333,65000.0
2015-05-19 13:30:00,73.45,73.54,73.44,73.53,73600.0,61.3414,61.4165,61.333,61.4082,73600.0
2015-05-19 14:00:00,73.53,73.56,73.5,73.55,106800.0,61.4082,61.4332,61.3831,61.4249,106800.0
2015-05-19 14:30:00,73.55,73.59,73.43,73.5,189000.0,61.4249,61.4583,61.3246,61.3831,189000.0
2015-05-19 15:00:00,73.5,73.51,73.34,73.39,155200.0,61.3831,61.3915,61.2495,61.2912,155200.0
2015-05-19 15:30:00,73.4,73.5,73.3,73.45,694200.0,61.2996,61.3831,61.2161,61.3414,694200.0
2015-05-20 09:30:00,73.45,73.68,73.32,73.51,199500.0,61.3414,61.5334,61.2328,61.3915,199500.0
2015-05-20 10:00:00,73.48,73.67,73.45,73.57,46300.0,61.3664,61.5251,61.3414,61.4416,46300.0
2015-05-20 10:30:00,73.57,73.59,73.44,73.49,193400.0,61.4416,61.4583,61.333,61.3748,193400.0
2015-05-20 11:00:00,73.49,73.61,73.4,73.48,82400.0,61.3748,61.475,61.2996,61.3664,82400.0
2015-05-20 11:30:00,73.48,73.49,73.21,73.29,76000.0,61.3664,61.3748,61.1409,61.2077,76000.0
2015-05-20 12:00:00,73.3,73.31,73.25,73.25,53800.0,61.2161,61.2244,61.1743,61.1743,53800.0
2015-05-20 12:30:00,73.25,73.26,73.18,73.22,71800.0,61.1743,61.1827,61.1159,61.1493,71800.0
2015-05-20 13:00:00,73.22,73.34,73.18,73.34,107400.0,61.1493,61.2495,61.1159,61.2495,107400.0
2015-05-20 13:30:00,73.34,73.37,73.19,73.36,101000.0,61.2495,61.2745,61.1242,61.2662,101000.0
2015-05-20 14:00:00,73.37,73.68,73.34,73.67,116400.0,61.2745,61.5334,61.2495,61.5251,116400.0
2015-05-20 14:30:00,73.67,73.69,73.53,73.59,81900.0,61.5251,61.5418,61.4082,61.4583,81900.0
2015-05-20 15:00:00,73.58,73.64,73.43,73.51,112900.0,61.4499,61.5,61.3246,61.3915,112900.0
2015-05-20 15:30:00,73.5,73.5,73.36,73.38,244900.0,61.3831,61.3831,61.2662,61.2829,244900.0
2015-05-21 09:30:00,73.34,73.69,73.18,73.66,169100.0,61.2495,61.5418,61.1159,61.5167,169100.0
2015-05-21 10:00:00,73.66,73.82,73.56,73.75,135000.0,61.5167,61.6504,61.4332,61.5919,135000.0
2015-05-21 10:30:00,73.76,73.78,73.57,73.68,112100.0,61.6002,61.6169,61.4416,61.5334,112100.0
2015-05-21 11:00:00,73.69,73.82,73.67,73.79,90400.0,61.5418,61.6504,61.5251,61.6253,90400.0
2015-05-21 11:30:00,73.78,73.87,73.76,73.8,135400.0,61.6169,61.6921,61.6002,61.6337,135400.0
2015-05-21 12:00:00,73.8,73.82,73.73,73.8,96200.0,61.6337,61.6504,61.5752,61.6337,96200.0
2015-05-21 12:30:00,73.8,73.86,73.79,73.86,97200.0,61.6337,61.6838,61.6253,61.6838,97200.0
2015-05-21 13:00:00,73.85,73.97,73.85,73.97,93800.0,61.6754,61.7756,61.6754,61.7756,93800.0
2015-05-21 13:30:00,73.97,74.0,73.85,73.85,163400.0,61.7756,61.8007,61.6754,61.6754,163400.0
2015-05-21 14:00:00,73.86,74.04,73.84,74.04,163800.0,61.6838,61.8341,61.6671,61.8341,163800.0
2015-05-21 14:30:00,74.04,74.19,74.03,74.18,239000.0,61.8341,61.9594,61.8257,61.951,239000.0
2015-05-21 15:00:00,74.18,74.27,74.17,74.25,380100.0,61.951,62.0262,61.9427,62.0095,380100.0
2015-05-21 15:30:00,74.25,74.35,74.22,74.3,748800.0,62.0095,62.093,61.9844,62.0512,748800.0
2015-05-22 09:30:00,74.05,74.21,73.9,73.93,180100.0,61.8424,61.9761,61.7172,61.7422,180100.0
2015-05-22 10:00:00,73.93,74.07,73.87,74.04,201200.0,61.7422,61.8591,61.6921,61.8341,201200.0
2015-05-22 10:30:00,74.05,74.22,74.0,74.22,143300.0,61.8424,61.9844,61.8007,61.9844,143300.0
2015-05-22 11:00:00,74.22,74.24,73.99,74.03,175200.0,61.9844,62.0011,61.7923,61.8257,175200.0
2015-05-22 11:30:00,74.03,74.13,73.95,74.01,116600.0,61.8257,61.9092,61.7589,61.809,116600.0
2015-05-22 12:00:00,74.01,74.08,73.99,74.02,82600.0,61.809,61.8675,61.7923,61.8174,82600.0
2015-05-22 12:30:00,74.03,74.11,74.0,74.08,142400.0,61.8257,61.8925,61.8007,61.8675,142400.0
2015-05-22 13:00:00,74.07,74.23,74.05,74.15,127400.0,61.8591,61.9928,61.8424,61.926,127400.0
2015-05-22 13:30:00,74.15,74.17,74.09,74.17,126400.0,61.926,61.9427,61.8758,61.9427,126400.0
2015-05-22 14:00:00,74.17,74.24,74.04,74.24,131800.0,61.9427,62.0011,61.8341,62.0011,131800.0
2015-05-22 14:30:00,74.24,74.25,74.16,74.25,144300.0,62.0011,62.0095,61.9343,62.0095,144300.0
2015-05-22 15:00:00,74.25,74.29,74.21,74.28,235700.0,62.0095,62.0429,61.9761,62.0345,235700.0
2015-05-22 15:30:00,74.28,74.33,74.25,74.31,713600.0,62.0345,62.0763,62.0095,62.0596,713600.0
2015-05-26 09:30:00,73.96,74.17,73.82,74.08,340300.0,61.7673,61.9427,61.6504,61.8675,340300.0
2015-05-26 10:00:00,74.08,74.19,73.96,74.18,214200.0,61.8675,61.9594,61.7673,61.951,214200.0
2015-05-26 10:30:00,74.18,74.2,74.06,74.13,208100.0,61.951,61.9677,61.8508,61.9092,208100.0
2015-05-26 11:00:00,74.13,74.13,74.01,74.11,223200.0,61.9092,61.9092,61.809,61.8925,223200.0
2015-05-26 11:30:00,74.1,74.24,74.09,74.19,118400.0,61.8842,62.0011,61.8758,61.9594,118400.0
2015-05-26 12:00:00,74.18,74.28,74.18,74.25,130600.0,61.951,62.0345,61.951,62.0095,130600.0
2015-05-26 12:30:00,74.25,74.26,74.19,74.2,132600.0,62.0095,62.0178,61.9594,61.9677,132600.0
2015-05-26 13:00:00,74.21,74.28,74.11,74.24,149500.0,61.9761,62.0345,61.8925,62.0011,149500.0
2015-05-26 13:30:00,74.24,74.24,74.11,74.12,184900.0,62.0011,62.0011,61.8925,61.9009,184900.0
2015-05-26 14:00:00,74.11,74.2,74.09,74.15,156500.0,61.8925,61.9677,61.8758,61.926,156500.0
2015-05-26 14:30:00,74.16,74.26,74.15,74.2,319900.0,61.9343,62.0178,61.926,61.9677,319900.0
2015-05-26 15:00:00,74.19,74.36,74.19,74.32,254500.0,61.9594,62.1013,61.9594,62.0679,254500.0
2015-05-26 15:30:00,74.32,74.37,74.3,74.32,554000.0,62.0679,62.1097,62.0512,62.0679,554000.0
2015-05-27 09:30:00,74.36,74.49,74.14,74.29,222300.0,62.1013,62.2099,61.9176,62.0429,222300.0
2015-05-27 10:00:00,74.3,74.59,74.3,74.53,171200.0,62.0512,62.2934,62.0512,62.2433,171200.0
2015-05-27 10:30:00,74.52,74.62,74.47,74.52,123200.0,62.235,62.3185,62.1932,62.235,123200.0
2015-05-27 11:00:00,74.52,74.68,74.46,74.68,202800.0,62.235,62.3686,62.1848,62.3686,202800.0
2015-05-27 11:30:00,74.67,74.88,74.66,74.73,156900.0,62.3602,62.5356,62.3519,62.4103,156900.0
2015-05-27 12:00:00,74.72,74.73,74.59,74.62,114400.0,62.402,62.4103,62.2934,62.3185,114400.0
2015-05-27 12:30:00,74.63,74.64,74.52,74.62,98300.0,62.3268,62.3352,62.235,62.3185,98300.0
2015-05-27 13:00:00,74.62,74.68,74.59,74.62,111100.0,62.3185,62.3686,62.2934,62.3185,111100.0
2015-05-27 13:30:00,74.61,74.65,74.57,74.63,99900.0,62.3101,62.3435,62.2767,62.3268,99900.0
2015-05-27 14:00:00,74.62,74.65,74.59,74.64,100100.0,62.3185,62.3435,62.2934,62.3352,100100.0
2015-05-27 14:30:00,74.64,74.8,74.62,74.78,127000.0,62.3352,62.4688,62.3185,62.4521,127000.0
2015-05-27 15:00:00,74.8,74.91,74.77,74.8,201600.0,62.4688,62.5607,62.4437,62.4688,201600.0
2015-05-27 15:30:00,74.81,74.99,74.78,74.88,537900.0,62.4771,62.6275,62.4521,62.5356,537900.0
2015-05-28 09:30:00,74.8,75.0,74.74,74.98,199500.0,62.4688,62.6358,62.4187,62.6191,199500.0
2015-05-28 10:00:00,74.98,75.37,74.98,75.36,365700.0,62.6191,62.9448,62.6191,62.9365,365700.0
2015-05-28 10:30:00,75.35,75.45,75.3,75.33,262500.0,62.9281,63.0116,62.8864,62.9114,262500.0
2015-05-28 11:00:00,75.34,75.49,75.32,75.46,198900.0,62.9198,63.045,62.9031,63.02,198900.0
2015-05-28 11:30:00,75.47,75.71,75.46,75.69,299600.0,63.0283,63.2288,63.02,63.2121,299600.0
2015-05-28 12:00:00,75.69,75.88,75.59,75.86,201000.0,63.2121,63.3708,63.1286,63.354,201000.0
2015-05-28 12:30:00,75.85,75.88,75.75,75.78,227600.0,63.3457,63.3708,63.2622,63.2872,227600.0
2015-05-28 13:00:00,75.77,75.93,75.76,75.87,185100.0,63.2789,63.4125,63.2705,63.3624,185100.0
2015-05-28 13:30:00,75.87,76.07,75.84,75.98,268200.0,63.3624,63.5294,63.3373,63.4543,268200.0
2015-05-28 14:00:00,75.97,76.31,75.87,76.3,246600.0,63.4459,63.7299,63.3624,63.7215,246600.0
2015-05-28 14:30:00,76.31,76.35,76.15,76.25,300800.0,63.7299,63.7633,63.5962,63.6798,300800.0
2015-05-28 15:00:00,76.25,76.37,76.24,76.36,370900.0,63.6798,63.78,63.6714,63.7716,370900.0
2015-05-28 15:30:00,76.36,76.48,76.3,76.39,889400.0,63.7716,63.8718,63.7215,63.7967,889400.0
2015-05-29 09:30:00,76.15,78.69,76.02,78.0,1788400.0,63.5962,65.7175,63.4877,65.1413,1788400.0
2015-05-29 10:00:00,78.03,79.55,78.0,78.03,1696600.0,65.1663,66.4357,65.1413,65.1663,1696600.0
2015-05-29 10:30:00,78.02,78.12,77.67,77.99,536600.0,65.158,65.2415,64.8657,65.1329,536600.0
2015-05-29 11:00:00,77.99,78.19,77.54,77.58,490300.0,65.1329,65.2999,64.7571,64.7905,490300.0
2015-05-29 11:30:00,77.57,78.45,77.5,78.36,436500.0,64.7821,65.5171,64.7237,65.4419,436500.0
2015-05-29 12:00:00,78.37,78.5,78.15,78.5,362900.0,65.4503,65.5588,65.2665,65.5588,362900.0
2015-05-29 12:30:00,78.48,78.74,78.45,78.64,314400.0,65.5421,65.7593,65.5171,65.6757,314400.0
2015-05-29 13:00:00,78.63,79.04,78.61,79.03,349300.0,65.6674,66.0098,65.6507,66.0015,349300.0
2015-05-29 13:30:00,79.04,79.12,78.71,78.77,535100.0,66.0098,66.0766,65.7342,65.7843,535100.0
2015-05-29 14:00:00,78.77,78.82,78.01,78.17,525600.0,65.7843,65.8261,65.1496,65.2832,525600.0
2015-05-29 14:30:00,78.15,78.2,77.82,78.15,410600.0,65.2665,65.3083,64.9909,65.2665,410600.0
2015-05-29 15:00:00,78.16,78.61,78.06,78.57,540400.0,65.2749,65.6507,65.1914,65.6173,540400.0
2015-05-29 15:30:00,78.56,79.0,78.46,78.91,1819000.0,65.6089,65.9764,65.5254,65.9012,1819000.0
2015-06-01 09:30:00,78.92,79.45,78.9,79.28,489509.0,65.9096,66.3522,65.8929,66.2102,489509.0
2015-06-01 10:00:00,79.28,79.46,78.78,78.96,307499.0,66.2102,66.3606,65.7927,65.943,307499.0
2015-06-01 10:30:00,78.96,79.24,78.93,79.12,281723.0,65.943,66.1768,65.9179,66.0766,281723.0
2015-06-01 11:00:00,79.12,79.41,79.12,79.2,343763.0,66.0766,66.3188,66.0766,66.1434,343763.0
2015-06-01 11:30:00,79.2,79.42,79.13,79.18,167023.0,66.1434,66.3272,66.085,66.1267,167023.0
2015-06-01 12:00:00,79.18,79.57,79.18,79.49,162700.0,66.1267,66.4524,66.1267,66.3856,162700.0
2015-06-01 12:30:00,79.49,79.73,79.44,79.71,214752.0,66.3856,66.5861,66.3439,66.5694,214752.0
2015-06-01 13:00:00,79.72,79.83,79.7,79.73,204058.0,66.5777,66.6696,66.561,66.5861,204058.0
2015-06-01 13:30:00,79.73,79.77,79.66,79.76,146068.0,66.5861,66.6195,66.5276,66.6111,146068.0
2015-06-01 14:00:00,79.77,79.85,79.68,79.75,211294.0,66.6195,66.6863,66.5443,66.6028,211294.0
2015-06-01 14:30:00,79.75,79.76,79.54,79.6,177433.0,66.6028,66.6111,66.4274,66.4775,177433.0
2015-06-01 15:00:00,79.59,79.62,79.42,79.42,198505.0,66.4691,66.4942,66.3272,66.3272,198505.0
2015-06-01 15:30:00,79.43,79.44,78.92,79.01,1069140.0,66.3355,66.3439,65.9096,65.9848,1069140.0
2015-06-02 09:30:00,78.76,78.76,77.51,78.01,549508.0,65.776,65.776,64.732,65.1496,549508.0
2015-06-02 10:00:00,78.0,78.07,77.7,77.74,185000.0,65.1413,65.1997,64.8907,64.9241,185000.0
2015-06-02 10:30:00,77.73,77.89,77.68,77.76,202028.0,64.9158,65.0494,64.874,64.9408,202028.0
2015-06-02 11:00:00,77.76,77.96,77.74,77.87,180513.0,64.9408,65.1079,64.9241,65.0327,180513.0
2015-06-02 11:30:00,77.87,77.93,77.65,77.74,145405.0,65.0327,65.0828,64.849,64.9241,145405.0
2015-06-02 12:00:00,77.74,77.98,77.71,77.76,161080.0,64.9241,65.1246,64.8991,64.9408,161080.0
2015-06-02 12:30:00,77.76,78.0,77.76,77.93,157370.0,64.9408,65.1413,64.9408,65.0828,157370.0
2015-06-02 13:00:00,77.91,78.12,77.87,78.03,183388.0,65.0661,65.2415,65.0327,65.1663,183388.0
2015-06-02 13:30:00,78.03,78.28,78.0,78.15,221176.0,65.1663,65.3751,65.1413,65.2665,221176.0
2015-06-02 14:00:00,78.14,78.16,77.93,78.01,120259.0,65.2582,65.2749,65.0828,65.1496,120259.0
2015-06-02 14:30:00,78.0,78.02,77.81,77.9,175439.0,65.1413,65.158,64.9826,65.0577,175439.0
2015-06-02 15:00:00,77.9,77.91,77.71,77.75,281015.0,65.0577,65.0661,64.8991,64.9325,281015.0
2015-06-02 15:30:00,77.74,77.97,77.7,77.94,948845.0,64.9241,65.1162,64.8907,65.0911,948845.0
2015-06-03 09:30:00,78.0,78.17,77.78,77.8,251378.0,65.1413,65.2832,64.9575,64.9742,251378.0
2015-06-03 10:00:00,77.79,78.12,77.67,77.95,198299.0,64.9659,65.2415,64.8657,65.0995,198299.0
2015-06-03 10:30:00,77.94,78.03,77.77,77.79,181121.0,65.0911,65.1663,64.9492,64.9659,181121.0
2015-06-03 11:00:00,77.79,77.97,77.75,77.81,213631.0,64.9659,65.1162,64.9325,64.9826,213631.0
2015-06-03 11:30:00,77.81,77.86,77.5,77.57,227271.0,64.9826,65.0243,64.7237,64.7821,227271.0
2015-06-03 12:00:00,77.56,77.56,77.35,77.42,208257.0,64.7738,64.7738,64.5984,64.6569,208257.0
2015-06-03 12:30:00,77.41,77.44,77.28,77.43,162435.0,64.6485,64.6736,64.54,64.6652,162435.0
2015-06-03 13:00:00,77.44,77.62,77.42,77.58,144022.0,64.6736,64.8239,64.6569,64.7905,144022.0
2015-06-03 13:30:00,77.58,77.77,77.53,77.65,225513.0,64.7905,64.9492,64.7487,64.849,225513.0
2015-06-03 14:00:00,77.64,77.79,77.63,77.78,126406.0,64.8406,64.9659,64.8323,64.9575,126406.0
2015-06-03 14:30:00,77.79,77.8,77.71,77.77,113227.0,64.9659,64.9742,64.8991,64.9492,113227.0
2015-06-03 15:00:00,77.78,77.82,77.57,77.61,229145.0,64.9575,64.9909,64.7821,64.8156,229145.0
2015-06-03 15:30:00,77.6,77.84,77.58,77.83,457456.0,64.8072,65.0076,64.7905,64.9993,457456.0
2015-06-04 09:30:00,77.34,78.08,77.33,78.03,317560.0,64.5901,65.2081,64.5817,65.1663,317560.0
2015-06-04 10:00:00,78.03,78.48,78.0,78.42,371938.0,65.1663,65.5421,65.1413,65.492,371938.0
2015-06-04 10:30:00,78.42,78.6,78.35,78.36,312210.0,65.492,65.6423,65.4336,65.4419,312210.0
2015-06-04 11:00:00,78.35,78.36,78.05,78.13,133362.0,65.4336,65.4419,65.183,65.2498,133362.0
2015-06-04 11:30:00,78.14,78.15,77.89,77.96,113713.0,65.2582,65.2665,65.0494,65.1079,113713.0
2015-06-04 12:00:00,77.95,78.06,77.92,77.96,76000.0,65.0995,65.1914,65.0744,65.1079,76000.0
2015-06-04 12:30:00,77.95,78.02,77.84,77.85,87652.0,65.0995,65.158,65.0076,65.016,87652.0
2015-06-04 13:00:00,77.86,77.97,77.71,77.93,247587.0,65.0243,65.1162,64.8991,65.0828,247587.0
2015-06-04 13:30:00,77.92,78.07,77.54,77.56,314433.0,65.0744,65.1997,64.7571,64.7738,314433.0
2015-06-04 14:00:00,77.56,77.82,77.49,77.77,158329.0,64.7738,64.9909,64.7153,64.9492,158329.0
2015-06-04 14:30:00,77.77,77.96,77.75,77.84,162789.0,64.9492,65.1079,64.9325,65.0076,162789.0
2015-06-04 15:00:00,77.85,77.94,77.68,77.69,230232.0,65.016,65.0911,64.874,64.8824,230232.0
2015-06-04 15:30:00,77.69,77.72,77.55,77.72,591519.0,64.8824,64.9074,64.7654,64.9074,591519.0
2015-06-05 09:30:00,77.56,77.86,76.99,77.27,220620.0,64.7738,65.0243,64.2978,64.5316,220620.0
2015-06-05 10:00:00,77.28,77.58,77.25,77.45,169871.0,64.54,64.7905,64.5149,64.6819,169871.0
2015-06-05 10:30:00,77.46,77.62,77.3,77.41,63434.0,64.6903,64.8239,64.5567,64.6485,63434.0
2015-06-05 11:00:00,77.42,77.57,77.39,77.45,53585.0,64.6569,64.7821,64.6318,64.6819,53585.0
2015-06-05 11:30:00,77.46,77.62,77.43,77.59,103885.0,64.6903,64.8239,64.6652,64.7988,103885.0
2015-06-05 12:00:00,77.59,77.59,77.42,77.46,64917.0,64.7988,64.7988,64.6569,64.6903,64917.0
2015-06-05 12:30:00,77.46,77.63,77.36,77.58,177540.0,64.6903,64.8323,64.6068,64.7905,177540.0
2015-06-05 13:00:00,77.58,77.63,77.5,77.61,45374.0,64.7905,64.8323,64.7237,64.8156,45374.0
2015-06-05 13:30:00,77.62,77.81,77.61,77.77,104524.0,64.8239,64.9826,64.8156,64.9492,104524.0
2015-06-05 14:00:00,77.78,78.08,77.77,78.02,315754.0,64.9575,65.2081,64.9492,65.158,315754.0
2015-06-05 14:30:00,78.02,78.12,77.96,77.99,261913.0,65.158,65.2415,65.1079,65.1329,261913.0
2015-06-05 15:00:00,78.0,78.18,77.98,78.12,252273.0,65.1413,65.2916,65.1246,65.2415,252273.0
2015-06-05 15:30:00,78.12,78.26,78.01,78.14,457004.0,65.2415,65.3584,65.1496,65.2582,457004.0
2015-06-08 09:30:00,77.98,78.59,77.83,78.34,536075.0,65.1246,65.634,64.9993,65.4252,536075.0
2015-06-08 10:00:00,78.38,78.46,78.17,78.39,202629.0,65.4586,65.5254,65.2832,65.467,202629.0
2015-06-08 10:30:00,78.37,78.42,78.22,78.31,239962.0,65.4503,65.492,65.325,65.4002,239962.0
2015-06-08 11:00:00,78.3,78.59,78.27,78.51,235971.0,65.3918,65.634,65.3667,65.5672,235971.0
2015-06-08 11:30:00,78.5,78.64,78.44,78.53,234475.0,65.5588,65.6757,65.5087,65.5839,234475.0
2015-06-08 12:00:00,78.53,78.72,78.53,78.7,148551.0,65.5839,65.7426,65.5839,65.7259,148551.0
2015-06-08 12:30:00,78.7,78.85,78.52,78.57,194737.0,65.7259,65.8511,65.5755,65.6173,194737.0
2015-06-08 13:00:00,78.58,78.68,78.53,78.64,171504.0,65.6256,65.7092,65.5839,65.6757,171504.0
2015-06-08 13:30:00,78.64,78.67,78.44,78.56,182446.0,65.6757,65.7008,65.5087,65.6089,182446.0
2015-06-08 14:00:00,78.56,78.6,78.5,78.57,440364.0,65.6089,65.6423,65.5588,65.6173,440364.0
2015-06-08 14:30:00,78.57,78.79,78.57,78.74,277437.0,65.6173,65.801,65.6173,65.7593,277437.0
2015-06-08 15:00:00,78.73,78.81,78.64,78.73,406809.0,65.7509,65.8177,65.6757,65.7509,406809.0
2015-06-08 15:30:00,78.73,78.77,78.46,78.54,1705804.0,65.7509,65.7843,65.5254,65.5922,1705804.0
2015-06-09 09:30:00,78.37,78.58,78.01,78.48,399156.0,65.4503,65.6256,65.1496,65.5421,399156.0
2015-06-09 10:00:00,78.47,79.02,78.46,78.72,490721.0,65.5338,65.9931,65.5254,65.7426,490721.0
2015-06-09 10:30:00,78.73,79.0,78.67,78.98,375289.0,65.7509,65.9764,65.7008,65.9597,375289.0
2015-06-09 11:00:00,78.99,79.11,78.92,79.02,166771.0,65.968,66.0683,65.9096,65.9931,166771.0
2015-06-09 11:30:00,79.02,79.22,79.02,79.14,419098.0,65.9931,66.1601,65.9931,66.0933,419098.0
2015-06-09 12:00:00,79.14,79.25,79.09,79.22,156005.0,66.0933,66.1852,66.0516,66.1601,156005.0
2015-06-09 12:30:00,79.21,79.27,79.16,79.25,209738.0,66.1518,66.2019,66.11,66.1852,209738.0
2015-06-09 13:00:00,79.25,79.38,79.2,79.32,275441.0,66.1852,66.2938,66.1434,66.2436,275441.0
2015-06-09 13:30:00,79.32,79.37,79.21,79.27,350997.0,66.2436,66.2854,66.1518,66.2019,350997.0
2015-06-09 14:00:00,79.29,80.22,79.25,79.96,910667.0,66.2186,66.9953,66.1852,66.7781,910667.0
2015-06-09 14:30:00,79.95,80.31,79.9,80.08,471668.0,66.7698,67.0704,66.728,66.8784,471668.0
2015-06-09 15:00:00,80.07,80.44,80.0,80.41,734828.0,66.87,67.179,66.8115,67.154,734828.0
2015-06-09 15:30:00,80.41,82.89,80.4,82.81,4137097.0,67.154,69.2251,67.1456,69.1583,4137097.0
2015-06-10 09:30:00,81.92,82.71,81.57,82.05,2275887.0,68.415,69.0748,68.1227,68.5236,2275887.0
2015-06-10 10:00:00,82.06,82.41,81.3,81.46,1085153.0,68.5319,68.8242,67.8972,68.0309,1085153.0
2015-06-10 10:30:00,81.47,81.7,81.36,81.53,881534.0,68.0392,68.2313,67.9473,68.0893,881534.0
2015-06-10 11:00:00,81.54,82.4,81.48,82.16,1316151.0,68.0977,68.8159,68.0476,68.6155,1316151.0
2015-06-10 11:30:00,82.17,82.35,81.82,82.31,693833.0,68.6238,68.7741,68.3315,68.7407,693833.0
2015-06-10 12:00:00,82.3,83.45,82.25,82.89,787463.0,68.7324,69.6928,68.6906,69.2251,787463.0
2015-06-10 12:30:00,82.88,83.45,82.8,83.43,626042.0,69.2168,69.6928,69.1499,69.6761,626042.0
2015-06-10 13:00:00,83.44,83.49,82.37,82.42,614692.0,69.6844,69.7262,68.7908,68.8326,614692.0
2015-06-10 13:30:00,82.4,82.43,81.97,82.21,629264.0,68.8159,68.8409,68.4568,68.6572,629264.0
2015-06-10 14:00:00,82.21,82.26,82.1,82.11,311745.0,68.6572,68.699,68.5653,68.5737,311745.0
2015-06-10 14:30:00,82.1,82.27,82.09,82.24,395915.0,68.5653,68.7073,68.557,68.6823,395915.0
2015-06-10 15:00:00,82.23,82.61,82.13,82.57,564760.0,68.6739,68.9913,68.5904,68.9579,564760.0
2015-06-10 15:30:00,82.56,83.38,82.56,83.16,1896504.0,68.9495,69.6343,68.9495,69.4506,1896504.0
2015-06-11 09:30:00,83.11,84.09,83.08,83.33,878740.0,69.4088,70.2273,69.3838,69.5926,878740.0
2015-06-11 10:00:00,83.35,83.91,83.25,83.6,679382.0,69.6093,70.077,69.5258,69.8181,679382.0
2015-06-11 10:30:00,83.61,83.66,83.28,83.52,681304.0,69.8264,69.8682,69.5508,69.7513,681304.0
2015-06-11 11:00:00,83.52,83.65,83.46,83.52,230892.0,69.7513,69.8598,69.7011,69.7513,230892.0
2015-06-11 11:30:00,83.5,83.86,83.47,83.66,521654.0,69.7346,70.0352,69.7095,69.8682,521654.0
2015-06-11 12:00:00,83.66,83.77,83.6,83.76,338631.0,69.8682,69.96,69.8181,69.9517,338631.0
2015-06-11 12:30:00,83.77,84.01,83.76,83.89,268858.0,69.96,70.1605,69.9517,70.0603,268858.0
2015-06-11 13:00:00,83.88,83.91,83.69,83.87,479920.0,70.0519,70.077,69.8932,70.0436,479920.0
2015-06-11 13:30:00,83.86,84.66,83.86,84.54,822736.0,70.0352,70.7033,70.0352,70.6031,822736.0
2015-06-11 14:00:00,84.55,85.61,84.55,85.55,1161811.0,70.6115,71.4967,70.6115,71.4466,1161811.0
2015-06-11 14:30:00,85.55,87.24,85.28,87.13,2934242.0,71.4466,72.858,71.2211,72.7661,2934242.0
2015-06-11 15:00:00,87.13,87.19,85.75,86.24,2377635.0,72.7661,72.8162,71.6136,72.0228,2377635.0
2015-06-11 15:30:00,86.24,87.05,86.1,86.63,3940415.0,72.0228,72.6993,71.9059,72.3486,3940415.0
2015-06-12 09:30:00,85.89,86.0,84.53,84.65,1636720.0,71.7305,71.8224,70.5947,70.695,1636720.0
2015-06-12 10:00:00,84.65,84.7,83.84,83.97,1291141.0,70.695,70.7367,70.0185,70.1271,1291141.0
2015-06-12 10:30:00,83.97,84.75,83.86,84.05,805940.0,70.1271,70.7785,70.0352,70.1939,805940.0
2015-06-12 11:00:00,84.04,84.46,83.96,84.34,834292.0,70.1855,70.5363,70.1187,70.4361,834292.0
2015-06-12 11:30:00,84.35,84.66,84.28,84.28,391409.0,70.4444,70.7033,70.386,70.386,391409.0
2015-06-12 12:00:00,84.28,84.52,84.26,84.44,216622.0,70.386,70.5864,70.3693,70.5196,216622.0
2015-06-12 12:30:00,84.45,84.49,84.29,84.33,287140.0,70.5279,70.5613,70.3943,70.4277,287140.0
2015-06-12 13:00:00,84.34,84.37,84.26,84.32,248305.0,70.4361,70.4611,70.3693,70.4194,248305.0
2015-06-12 13:30:00,84.32,84.45,84.17,84.3,395965.0,70.4194,70.5279,70.2941,70.4027,395965.0
2015-06-12 14:00:00,84.3,84.3,83.81,83.86,551929.0,70.4027,70.4027,69.9934,70.0352,551929.0
2015-06-12 14:30:00,83.85,84.33,83.09,84.01,1912616.0,70.0269,70.4277,69.3921,70.1605,1912616.0
2015-06-12 15:00:00,84.0,84.13,83.73,83.94,1209787.0,70.1521,70.2607,69.9266,70.102,1209787.0
2015-06-12 15:30:00,83.94,84.28,83.93,84.2,1692086.0,70.102,70.386,70.0937,70.3192,1692086.0
2015-06-15 09:30:00,83.57,84.32,83.09,84.01,593954.0,69.793,70.4194,69.3921,70.1605,593954.0
2015-06-15 10:00:00,84.01,84.45,83.87,84.25,399199.0,70.1605,70.5279,70.0436,70.3609,399199.0
2015-06-15 10:30:00,84.24,84.26,84.0,84.11,307363.0,70.3526,70.3693,70.1521,70.244,307363.0
2015-06-15 11:00:00,84.12,84.35,83.96,84.01,219358.0,70.2523,70.4444,70.1187,70.1605,219358.0
2015-06-15 11:30:00,84.01,84.34,84.01,84.17,331258.0,70.1605,70.4361,70.1605,70.2941,331258.0
2015-06-15 12:00:00,84.17,84.61,84.17,84.35,248814.0,70.2941,70.6616,70.2941,70.4444,248814.0
2015-06-15 12:30:00,84.36,84.39,84.04,84.21,271958.0,70.4528,70.4778,70.1855,70.3275,271958.0
2015-06-15 13:00:00,84.21,84.23,84.05,84.05,201398.0,70.3275,70.3442,70.1939,70.1939,201398.0
2015-06-15 13:30:00,84.05,84.17,83.85,84.02,346031.0,70.1939,70.2941,70.0269,70.1688,346031.0
2015-06-15 14:00:00,84.03,84.11,83.98,84.05,174769.0,70.1772,70.244,70.1354,70.1939,174769.0
2015-06-15 14:30:00,84.06,84.17,83.96,84.09,275507.0,70.2022,70.2941,70.1187,70.2273,275507.0
2015-06-15 15:00:00,84.09,84.1,83.98,84.07,279784.0,70.2273,70.2356,70.1354,70.2106,279784.0
2015-06-15 15:30:00,84.06,84.23,84.01,84.13,991480.0,70.2022,70.3442,70.1605,70.2607,991480.0
2015-06-16 09:30:00,83.91,85.32,83.79,84.31,1078837.0,70.077,71.2545,69.9767,70.411,1078837.0
2015-06-16 10:00:00,84.28,84.3,83.63,84.13,427300.0,70.386,70.4027,69.8431,70.2607,427300.0
2015-06-16 10:30:00,84.12,84.35,83.89,84.04,309793.0,70.2523,70.4444,70.0603,70.1855,309793.0
2015-06-16 11:00:00,84.03,84.5,83.97,84.43,285476.0,70.1772,70.5697,70.1271,70.5112,285476.0
2015-06-16 11:30:00,84.42,84.55,84.29,84.37,347779.0,70.5029,70.6115,70.3943,70.4611,347779.0
2015-06-16 12:00:00,84.36,84.63,84.33,84.55,210018.0,70.4528,70.6783,70.4277,70.6115,210018.0
2015-06-16 12:30:00,84.54,84.74,84.52,84.7,163172.0,70.6031,70.7701,70.5864,70.7367,163172.0
2015-06-16 13:00:00,84.7,84.82,84.64,84.8,189586.0,70.7367,70.8369,70.6866,70.8202,189586.0
2015-06-16 13:30:00,84.79,84.8,84.66,84.7,306981.0,70.8119,70.8202,70.7033,70.7367,306981.0
2015-06-16 14:00:00,84.71,84.75,84.42,84.58,262553.0,70.7451,70.7785,70.5029,70.6365,262553.0
2015-06-16 14:30:00,84.58,84.63,84.53,84.59,212480.0,70.6365,70.6783,70.5947,70.6449,212480.0
2015-06-16 15:00:00,84.6,84.66,84.46,84.66,369923.0,70.6532,70.7033,70.5363,70.7033,369923.0
2015-06-16 15:30:00,84.66,84.85,84.6,84.8,867873.0,70.7033,70.862,70.6532,70.8202,867873.0
2015-06-17 09:30:00,84.68,84.68,83.42,83.81,775245.0,70.72,70.72,69.6677,69.9934,775245.0
2015-06-17 10:00:00,83.81,84.04,83.69,83.83,512644.0,69.9934,70.1855,69.8932,70.0101,512644.0
2015-06-17 10:30:00,83.84,84.24,83.84,84.16,241400.0,70.0185,70.3526,70.0185,70.2857,241400.0
2015-06-17 11:00:00,84.16,84.38,84.06,84.08,227407.0,70.2857,70.4695,70.2022,70.2189,227407.0
2015-06-17 11:30:00,84.08,84.16,83.82,83.85,275840.0,70.2189,70.2857,70.0018,70.0269,275840.0
2015-06-17 12:00:00,83.86,84.25,83.5,83.61,445957.0,70.0352,70.3609,69.7346,69.8264,445957.0
2015-06-17 12:30:00,83.6,83.66,83.49,83.58,179470.0,69.8181,69.8682,69.7262,69.8014,179470.0
2015-06-17 13:00:00,83.57,83.57,83.34,83.35,305218.0,69.793,69.793,69.6009,69.6093,305218.0
2015-06-17 13:30:00,83.35,83.36,83.01,83.25,395321.0,69.6093,69.6176,69.3253,69.5258,395321.0
2015-06-17 14:00:00,83.24,83.64,83.09,83.45,471035.0,69.5174,69.8515,69.3921,69.6928,471035.0
2015-06-17 14:30:00,83.44,83.98,83.39,83.8,322629.0,69.6844,70.1354,69.6427,69.9851,322629.0
2015-06-17 15:00:00,83.8,83.83,83.57,83.69,360469.0,69.9851,70.0101,69.793,69.8932,360469.0
2015-06-17 15:30:00,83.69,83.71,83.46,83.51,778993.0,69.8932,69.9099,69.7011,69.7429,778993.0
2015-06-18 09:30:00,83.89,84.37,83.51,83.66,495811.0,70.0603,70.4611,69.7429,69.8682,495811.0
2015-06-18 10:00:00,83.68,84.03,83.61,83.79,365601.0,69.8849,70.1772,69.8264,69.9767,365601.0
2015-06-18 10:30:00,83.79,83.81,83.58,83.62,394880.0,69.9767,69.9934,69.8014,69.8348,394880.0
2015-06-18 11:00:00,83.62,83.69,83.45,83.54,416158.0,69.8348,69.8932,69.6928,69.768,416158.0
2015-06-18 11:30:00,83.54,83.61,83.45,83.49,340814.0,69.768,69.8264,69.6928,69.7262,340814.0
2015-06-18 12:00:00,83.49,83.73,83.45,83.53,364456.0,69.7262,69.9266,69.6928,69.7596,364456.0
2015-06-18 12:30:00,83.53,83.55,83.38,83.44,346330.0,69.7596,69.7763,69.6343,69.6844,346330.0
2015-06-18 13:00:00,83.44,83.48,83.04,83.07,351464.0,69.6844,69.7178,69.3504,69.3754,351464.0
2015-06-18 13:30:00,83.08,83.18,82.86,82.89,459766.0,69.3838,69.4673,69.2001,69.2251,459766.0
2015-06-18 14:00:00,82.9,83.27,82.75,83.27,556620.0,69.2335,69.5425,69.1082,69.5425,556620.0
2015-06-18 14:30:00,83.26,83.38,82.97,83.18,527760.0,69.5341,69.6343,69.2919,69.4673,527760.0
2015-06-18 15:00:00,83.19,83.26,82.97,83.0,537608.0,69.4757,69.5341,69.2919,69.317,537608.0
2015-06-18 15:30:00,83.0,83.07,82.95,83.0,1245506.0,69.317,69.3754,69.2752,69.317,1245506.0
2015-06-19 09:30:00,82.47,83.21,82.32,82.72,1209325.0,68.8744,69.4924,68.7491,69.0831,1209325.0
2015-06-19 10:00:00,82.73,83.09,82.4,83.07,384204.0,69.0915,69.3921,68.8159,69.3754,384204.0
2015-06-19 10:30:00,83.07,83.1,82.93,83.04,273212.0,69.3754,69.4005,69.2585,69.3504,273212.0
2015-06-19 11:00:00,83.03,83.08,82.86,82.98,311584.0,69.342,69.3838,69.2001,69.3003,311584.0
2015-06-19 11:30:00,82.99,83.02,82.77,82.85,213677.0,69.3086,69.3337,69.1249,69.1917,213677.0
2015-06-19 12:00:00,82.84,83.02,82.78,82.83,176457.0,69.1834,69.3337,69.1332,69.175,176457.0
2015-06-19 12:30:00,82.82,83.0,82.81,82.93,137655.0,69.1667,69.317,69.1583,69.2585,137655.0
2015-06-19 13:00:00,82.92,83.03,82.91,83.01,115837.0,69.2502,69.342,69.2418,69.3253,115837.0
2015-06-19 13:30:00,83.01,83.13,82.89,82.91,200768.0,69.3253,69.4255,69.2251,69.2418,200768.0
2015-06-19 14:00:00,82.91,82.92,82.68,82.7,182441.0,69.2418,69.2502,69.0497,69.0664,182441.0
2015-06-19 14:30:00,82.7,82.81,82.67,82.79,182568.0,69.0664,69.1583,69.0414,69.1416,182568.0
2015-06-19 15:00:00,82.79,82.8,82.63,82.63,238453.0,69.1416,69.1499,69.008,69.008,238453.0
2015-06-19 15:30:00,82.64,82.83,82.5,82.59,823346.0,69.0163,69.175,68.8994,68.9746,823346.0
2015-06-22 09:30:00,83.3,83.3,82.88,83.27,311324.0,69.5675,69.5675,69.2168,69.5425,311324.0
2015-06-22 10:00:00,83.28,83.38,83.11,83.21,198205.0,69.5508,69.6343,69.4088,69.4924,198205.0
2015-06-22 10:30:00,83.22,83.3,83.18,83.3,130066.0,69.5007,69.5675,69.4673,69.5675,130066.0
2015-06-22 11:00:00,83.28,83.41,83.14,83.4,337834.0,69.5508,69.6594,69.4339,69.651,337834.0
2015-06-22 11:30:00,83.4,83.44,83.2,83.25,204352.0,69.651,69.6844,69.484,69.5258,204352.0
2015-06-22 12:00:00,83.26,83.3,83.05,83.09,116250.0,69.5341,69.5675,69.3587,69.3921,116250.0
2015-06-22 12:30:00,83.08,83.33,83.06,83.26,159426.0,69.3838,69.5926,69.3671,69.5341,159426.0
2015-06-22 13:00:00,83.25,83.31,82.89,82.91,145588.0,69.5258,69.5759,69.2251,69.2418,145588.0
2015-06-22 13:30:00,82.92,82.97,82.86,82.93,193118.0,69.2502,69.2919,69.2001,69.2585,193118.0
2015-06-22 14:00:00,82.94,83.02,82.92,82.99,202329.0,69.2669,69.3337,69.2502,69.3086,202329.0
2015-06-22 14:30:00,82.99,83.04,82.98,83.02,158980.0,69.3086,69.3504,69.3003,69.3337,158980.0
2015-06-22 15:00:00,83.02,83.04,82.93,83.0,238117.0,69.3337,69.3504,69.2585,69.317,238117.0
2015-06-22 15:30:00,83.0,83.05,82.85,82.91,523186.0,69.317,69.3587,69.1917,69.2418,523186.0
2015-06-23 09:30:00,83.75,83.75,82.62,83.34,403597.0,69.9433,69.9433,68.9996,69.6009,403597.0
2015-06-23 10:00:00,83.36,83.4,82.85,82.91,303670.0,69.6176,69.651,69.1917,69.2418,303670.0
2015-06-23 10:30:00,82.9,83.07,82.75,82.95,185287.0,69.2335,69.3754,69.1082,69.2752,185287.0
2015-06-23 11:00:00,82.95,83.05,82.73,82.84,372639.0,69.2752,69.3587,69.0915,69.1834,372639.0
2015-06-23 11:30:00,82.84,82.98,82.77,82.96,167582.0,69.1834,69.3003,69.1249,69.2836,167582.0
2015-06-23 12:00:00,82.95,82.95,82.56,82.57,143535.0,69.2752,69.2752,68.9495,68.9579,143535.0
2015-06-23 12:30:00,82.57,82.64,82.46,82.51,98580.0,68.9579,69.0163,68.866,68.9078,98580.0
2015-06-23 13:00:00,82.52,82.58,82.45,82.5,118359.0,68.9161,68.9662,68.8576,68.8994,118359.0
2015-06-23 13:30:00,82.49,82.56,82.45,82.53,121609.0,68.8911,68.9495,68.8576,68.9245,121609.0
2015-06-23 14:00:00,82.52,82.57,82.45,82.55,154604.0,68.9161,68.9579,68.8576,68.9412,154604.0
2015-06-23 14:30:00,82.55,82.68,82.5,82.6,142871.0,68.9412,69.0497,68.8994,68.9829,142871.0
2015-06-23 15:00:00,82.6,82.68,82.52,82.65,176470.0,68.9829,69.0497,68.9161,69.0247,176470.0
2015-06-23 15:30:00,82.65,82.8,82.63,82.68,409653.0,69.0247,69.1499,69.008,69.0497,409653.0
2015-06-24 09:30:00,82.5,83.08,82.44,82.82,342327.0,68.8994,69.3838,68.8493,69.1667,342327.0
2015-06-24 10:00:00,82.83,83.03,82.64,82.78,203046.0,69.175,69.342,69.0163,69.1332,203046.0
2015-06-24 10:30:00,82.8,82.84,82.6,82.6,237441.0,69.1499,69.1834,68.9829,68.9829,237441.0
2015-06-24 11:00:00,82.62,82.75,82.56,82.75,171886.0,68.9996,69.1082,68.9495,69.1082,171886.0
2015-06-24 11:30:00,82.74,82.74,82.57,82.59,134165.0,69.0998,69.0998,68.9579,68.9746,134165.0
2015-06-24 12:00:00,82.6,82.68,82.46,82.66,243965.0,68.9829,69.0497,68.866,69.033,243965.0
2015-06-24 12:30:00,82.65,82.75,82.62,82.69,261455.0,69.0247,69.1082,68.9996,69.0581,261455.0
2015-06-24 13:00:00,82.68,82.68,82.59,82.66,285511.0,69.0497,69.0497,68.9746,69.033,285511.0
2015-06-24 13:30:00,82.66,82.7,82.55,82.61,168639.0,69.033,69.0664,68.9412,68.9913,168639.0
2015-06-24 14:00:00,82.62,82.65,82.55,82.6,137980.0,68.9996,69.0247,68.9412,68.9829,137980.0
2015-06-24 14:30:00,82.6,82.67,82.55,82.61,177370.0,68.9829,69.0414,68.9412,68.9913,177370.0
2015-06-24 15:00:00,82.61,82.61,82.46,82.56,206180.0,68.9913,68.9913,68.866,68.9495,206180.0
2015-06-24 15:30:00,82.57,82.61,82.28,82.3,699261.0,68.9579,68.9913,68.7157,68.7324,699261.0
2015-06-25 09:30:00,84.16,86.7,84.08,86.03,2425810.0,70.2857,72.407,70.2189,71.8475,2425810.0
2015-06-25 10:00:00,86.04,86.69,85.96,86.47,980910.0,71.8558,72.3987,71.789,72.2149,980910.0
2015-06-25 10:30:00,86.48,86.79,86.3,86.78,600533.0,72.2233,72.4822,72.073,72.4738,600533.0
2015-06-25 11:00:00,86.78,86.9,86.33,86.45,474300.0,72.4738,72.574,72.098,72.1982,474300.0
2015-06-25 11:30:00,86.45,86.45,85.82,86.15,424783.0,72.1982,72.1982,71.6721,71.9477,424783.0
2015-06-25 12:00:00,86.14,86.15,85.66,85.71,311657.0,71.9393,71.9477,71.5385,71.5802,311657.0
2015-06-25 12:30:00,85.7,86.04,85.49,86.03,335272.0,71.5719,71.8558,71.3965,71.8475,335272.0
2015-06-25 13:00:00,86.03,86.04,85.76,85.91,171283.0,71.8475,71.8558,71.622,71.7472,171283.0
2015-06-25 13:30:00,85.91,86.05,85.8,85.99,231410.0,71.7472,71.8642,71.6554,71.8141,231410.0
2015-06-25 14:00:00,85.98,85.99,85.33,85.48,281539.0,71.8057,71.8141,71.2629,71.3881,281539.0
2015-06-25 14:30:00,85.47,85.65,85.25,85.31,347108.0,71.3798,71.5301,71.1961,71.2462,347108.0
2015-06-25 15:00:00,85.31,85.5,85.15,85.17,409786.0,71.2462,71.4048,71.1125,71.1292,409786.0
2015-06-25 15:30:00,85.17,85.18,84.8,84.82,1300417.0,71.1292,71.1376,70.8202,70.8369,1300417.0
2015-06-26 09:30:00,85.19,85.7,84.58,85.45,528792.0,71.1459,71.5719,70.6365,71.3631,528792.0
2015-06-26 10:00:00,85.47,85.55,85.1,85.37,324529.0,71.3798,71.4466,71.0708,71.2963,324529.0
2015-06-26 10:30:00,85.38,85.56,85.23,85.3,373195.0,71.3046,71.4549,71.1794,71.2378,373195.0
2015-06-26 11:00:00,85.3,85.47,85.24,85.46,201989.0,71.2378,71.3798,71.1877,71.3714,201989.0
2015-06-26 11:30:00,85.46,85.54,85.39,85.48,224453.0,71.3714,71.4382,71.313,71.3881,224453.0
2015-06-26 12:00:00,85.47,85.86,85.46,85.59,390811.0,71.3798,71.7055,71.3714,71.48,390811.0
2015-06-26 12:30:00,85.6,85.61,85.36,85.41,191206.0,71.4884,71.4967,71.2879,71.3297,191206.0
2015-06-26 13:00:00,85.41,85.57,85.4,85.54,273953.0,71.3297,71.4633,71.3213,71.4382,273953.0
2015-06-26 13:30:00,85.53,85.65,85.42,85.57,216364.0,71.4299,71.5301,71.338,71.4633,216364.0
2015-06-26 14:00:00,85.56,85.64,85.47,85.55,199319.0,71.4549,71.5218,71.3798,71.4466,199319.0
2015-06-26 14:30:00,85.55,85.66,85.49,85.5,199865.0,71.4466,71.5385,71.3965,71.4048,199865.0
2015-06-26 15:00:00,85.49,85.53,85.41,85.46,437961.0,71.3965,71.4299,71.3297,71.3714,437961.0
2015-06-26 15:30:00,85.46,85.93,85.43,85.85,1309124.0,71.3714,71.764,71.3464,71.6971,1309124.0
2015-06-29 09:30:00,85.39,85.58,84.81,85.27,385801.0,71.313,71.4717,70.8286,71.2128,385801.0
2015-06-29 10:00:00,85.27,85.49,84.97,85.21,350873.0,71.2128,71.3965,70.9622,71.1626,350873.0
2015-06-29 10:30:00,85.2,85.55,85.18,85.24,282380.0,71.1543,71.4466,71.1376,71.1877,282380.0
2015-06-29 11:00:00,85.24,85.36,85.06,85.22,273546.0,71.1877,71.2879,71.0374,71.171,273546.0
2015-06-29 11:30:00,85.24,85.26,84.99,85.2,148828.0,71.1877,71.2044,70.9789,71.1543,148828.0
2015-06-29 12:00:00,85.2,85.27,84.93,85.01,100646.0,71.1543,71.2128,70.9288,70.9956,100646.0
2015-06-29 12:30:00,85.0,85.14,84.96,85.04,80473.0,70.9873,71.1042,70.9539,71.0207,80473.0
2015-06-29 13:00:00,85.04,85.07,84.95,85.02,146273.0,71.0207,71.0457,70.9455,71.004,146273.0
2015-06-29 13:30:00,85.02,85.05,84.81,84.92,141202.0,71.004,71.029,70.8286,70.9205,141202.0
2015-06-29 14:00:00,84.92,84.96,84.45,84.48,201078.0,70.9205,70.9539,70.5279,70.553,201078.0
2015-06-29 14:30:00,84.49,84.55,84.38,84.39,292570.0,70.5613,70.6115,70.4695,70.4778,292570.0
2015-06-29 15:00:00,84.38,84.47,84.23,84.27,272067.0,70.4695,70.5446,70.3442,70.3776,272067.0
2015-06-29 15:30:00,84.27,84.29,83.73,83.79,842689.0,70.3776,70.3943,69.9266,69.9767,842689.0
2015-06-30 09:30:00,84.5,84.57,83.88,83.9,345795.0,70.5697,70.6282,70.0519,70.0686,345795.0
2015-06-30 10:00:00,83.89,84.04,83.58,84.04,343922.0,70.0603,70.1855,69.8014,70.1855,343922.0
2015-06-30 10:30:00,84.04,84.11,83.77,84.01,178435.0,70.1855,70.244,69.96,70.1605,178435.0
2015-06-30 11:00:00,84.02,84.09,83.77,83.77,240482.0,70.1688,70.2273,69.96,69.96,240482.0
2015-06-30 11:30:00,83.77,83.94,83.53,83.71,234988.0,69.96,70.102,69.7596,69.9099,234988.0
2015-06-30 12:00:00,83.71,83.93,83.62,83.65,175945.0,69.9099,70.0937,69.8348,69.8598,175945.0
2015-06-30 12:30:00,83.67,83.75,83.54,83.61,89558.0,69.8765,69.9433,69.768,69.8264,89558.0
2015-06-30 13:00:00,83.61,83.71,83.53,83.69,170276.0,69.8264,69.9099,69.7596,69.8932,170276.0
2015-06-30 13:30:00,83.69,83.8,83.64,83.7,226882.0,69.8932,69.9851,69.8515,69.9016,226882.0
2015-06-30 14:00:00,83.71,83.99,83.68,83.72,252042.0,69.9099,70.1438,69.8849,69.9183,252042.0
2015-06-30 14:30:00,83.69,83.84,83.57,83.58,131351.0,69.8932,70.0185,69.793,69.8014,131351.0
2015-06-30 15:00:00,83.58,83.64,83.38,83.5,250762.0,69.8014,69.8515,69.6343,69.7346,250762.0
2015-06-30 15:30:00,83.5,83.7,83.46,83.46,674398.0,69.7346,69.9016,69.7011,69.7011,674398.0
2015-07-01 09:30:00,83.8,84.29,83.6,84.15,427247.0,69.9851,70.3943,69.8181,70.2774,427247.0
2015-07-01 10:00:00,84.14,84.53,84.05,84.48,240057.0,70.269,70.5947,70.1939,70.553,240057.0
2015-07-01 10:30:00,84.49,84.56,84.16,84.38,192752.0,70.5613,70.6198,70.2857,70.4695,192752.0
2015-07-01 11:00:00,84.39,84.56,84.36,84.41,116440.0,70.4778,70.6198,70.4528,70.4945,116440.0
2015-07-01 11:30:00,84.4,84.49,84.26,84.36,124787.0,70.4862,70.5613,70.3693,70.4528,124787.0
2015-07-01 12:00:00,84.36,84.55,84.28,84.48,210692.0,70.4528,70.6115,70.386,70.553,210692.0
2015-07-01 12:30:00,84.48,84.51,84.28,84.28,106262.0,70.553,70.578,70.386,70.386,106262.0
2015-07-01 13:00:00,84.27,84.59,84.24,84.49,85542.0,70.3776,70.6449,70.3526,70.5613,85542.0
2015-07-01 13:30:00,84.49,84.65,84.48,84.49,145909.0,70.5613,70.695,70.553,70.5613,145909.0
2015-07-01 14:00:00,84.49,84.61,84.4,84.53,151397.0,70.5613,70.6616,70.4862,70.5947,151397.0
2015-07-01 14:30:00,84.55,84.82,84.48,84.78,214676.0,70.6115,70.8369,70.553,70.8035,214676.0
2015-07-01 15:00:00,84.76,84.77,84.61,84.71,215885.0,70.7868,70.7952,70.6616,70.7451,215885.0
2015-07-01 15:30:00,84.72,84.96,84.66,84.88,812622.0,70.7534,70.9539,70.7033,70.887,812622.0
2015-07-02 09:30:00,85.21,85.3,84.69,84.96,190755.0,71.1626,71.2378,70.7284,70.9539,190755.0
2015-07-02 10:00:00,84.97,85.08,84.86,84.92,172906.0,70.9622,71.0541,70.8703,70.9205,172906.0
2015-07-02 10:30:00,84.92,85.11,84.89,84.98,223788.0,70.9205,71.0791,70.8954,70.9706,223788.0
2015-07-02 11:00:00,84.99,85.13,84.9,85.11,237606.0,70.9789,71.0958,70.9038,71.0791,237606.0
2015-07-02 11:30:00,85.11,85.19,85.07,85.16,196160.0,71.0791,71.1459,71.0457,71.1209,196160.0
2015-07-02 12:00:00,85.16,85.28,85.13,85.26,318662.0,71.1209,71.2211,71.0958,71.2044,318662.0
2015-07-02 12:30:00,85.27,85.6,85.24,85.6,202438.0,71.2128,71.4884,71.1877,71.4884,202438.0
2015-07-02 13:00:00,85.59,85.83,85.58,85.67,268829.0,71.48,71.6804,71.4717,71.5468,268829.0
2015-07-02 13:30:00,85.67,85.83,85.56,85.73,239470.0,71.5468,71.6804,71.4549,71.5969,239470.0
2015-07-02 14:00:00,85.72,86.02,85.67,85.92,716594.0,71.5886,71.8391,71.5468,71.7556,716594.0
2015-07-02 14:30:00,85.92,86.05,85.89,85.97,294156.0,71.7556,71.8642,71.7305,71.7974,294156.0
2015-07-02 15:00:00,85.97,86.08,85.89,85.97,354834.0,71.7974,71.8892,71.7305,71.7974,354834.0
2015-07-02 15:30:00,85.97,86.24,85.9,86.09,1137407.0,71.7974,72.0228,71.7389,71.8976,1137407.0
2015-07-06 09:30:00,85.31,86.11,85.25,85.89,418560.0,71.2462,71.9143,71.1961,71.7305,418560.0
2015-07-06 10:00:00,85.88,86.07,85.76,86.0,331243.0,71.7222,71.8809,71.622,71.8224,331243.0
2015-07-06 10:30:00,86.01,86.44,85.99,86.22,287739.0,71.8308,72.1899,71.8141,72.0061,287739.0
2015-07-06 11:00:00,86.23,86.36,86.0,86.0,285664.0,72.0145,72.1231,71.8224,71.8224,285664.0
2015-07-06 11:30:00,86.0,86.27,85.86,86.09,279354.0,71.8224,72.0479,71.7055,71.8976,279354.0
2015-07-06 12:00:00,86.11,86.26,85.92,86.25,143630.0,71.9143,72.0395,71.7556,72.0312,143630.0
2015-07-06 12:30:00,86.24,86.25,86.07,86.12,221975.0,72.0228,72.0312,71.8809,71.9226,221975.0
2015-07-06 13:00:00,86.11,86.19,85.67,85.71,600824.0,71.9143,71.9811,71.5468,71.5802,600824.0
2015-07-06 13:30:00,85.73,85.8,85.65,85.68,165180.0,71.5969,71.6554,71.5301,71.5552,165180.0
2015-07-06 14:00:00,85.68,85.86,85.57,85.75,163127.0,71.5552,71.7055,71.4633,71.6136,163127.0
2015-07-06 14:30:00,85.74,85.95,85.73,85.85,153690.0,71.6053,71.7807,71.5969,71.6971,153690.0
2015-07-06 15:00:00,85.85,86.0,85.77,85.93,223008.0,71.6971,71.8224,71.6303,71.764,223008.0
2015-07-06 15:30:00,85.92,86.35,85.9,86.34,676761.0,71.7556,72.1147,71.7389,72.1064,676761.0
2015-07-07 09:30:00,86.64,87.34,86.06,87.08,557130.0,72.3569,72.9415,71.8725,72.7244,557130.0
2015-07-07 10:00:00,87.06,87.18,86.59,86.84,473200.0,72.7077,72.8079,72.3151,72.5239,473200.0
2015-07-07 10:30:00,86.85,86.95,86.38,86.86,448533.0,72.5323,72.6158,72.1398,72.5406,448533.0
2015-07-07 11:00:00,86.86,86.94,86.59,86.68,370902.0,72.5406,72.6074,72.3151,72.3903,370902.0
2015-07-07 11:30:00,86.69,87.22,86.6,87.1,462625.0,72.3987,72.8413,72.3235,72.7411,462625.0
2015-07-07 12:00:00,87.1,87.12,86.97,87.0,199459.0,72.7411,72.7578,72.6325,72.6576,199459.0
2015-07-07 12:30:00,86.99,87.28,86.98,87.21,225251.0,72.6492,72.8914,72.6409,72.8329,225251.0
2015-07-07 13:00:00,87.22,87.75,87.07,87.72,371185.0,72.8413,73.2839,72.716,73.2589,371185.0
2015-07-07 13:30:00,87.73,87.9,87.6,87.67,351092.0,73.2672,73.4092,73.1586,73.2171,351092.0
2015-07-07 14:00:00,87.66,87.78,87.45,87.48,388539.0,73.2088,73.309,73.0334,73.0584,388539.0
2015-07-07 14:30:00,87.47,88.22,87.45,88.18,495678.0,73.0501,73.6764,73.0334,73.643,495678.0
2015-07-07 15:00:00,88.18,88.43,88.18,88.41,460859.0,73.643,73.8518,73.643,73.8351,460859.0
2015-07-07 15:30:00,88.41,88.78,88.37,88.77,1180895.0,73.8351,74.1441,73.8017,74.1358,1180895.0
2015-07-08 09:30:00,88.27,88.27,87.72,87.83,584233.0,73.7182,73.7182,73.2589,73.3507,584233.0
2015-07-08 10:00:00,87.84,88.12,87.55,88.1,659715.0,73.3591,73.5929,73.1169,73.5762,659715.0
2015-07-08 10:30:00,88.1,88.5,87.87,88.28,460056.0,73.5762,73.9103,73.3841,73.7265,460056.0
2015-07-08 11:00:00,88.29,88.34,87.66,87.81,403273.0,73.7349,73.7766,73.2088,73.334,403273.0
2015-07-08 11:30:00,87.82,88.0,87.44,87.52,163087.0,73.3424,73.4927,73.025,73.0918,163087.0
2015-07-08 12:00:00,87.52,87.77,87.48,87.7,122709.0,73.0918,73.3006,73.0584,73.2422,122709.0
2015-07-08 12:30:00,87.68,87.98,87.57,87.94,127319.0,73.2255,73.476,73.1336,73.4426,127319.0
2015-07-08 13:00:00,87.94,87.94,87.73,87.81,162803.0,73.4426,73.4426,73.2672,73.334,162803.0
2015-07-08 13:30:00,87.81,87.93,87.74,87.87,153683.0,73.334,73.4342,73.2756,73.3841,153683.0
2015-07-08 14:00:00,87.88,87.9,87.7,87.87,196288.0,73.3925,73.4092,73.2422,73.3841,196288.0
2015-07-08 14:30:00,87.86,87.92,87.45,87.52,260565.0,73.3758,73.4259,73.0334,73.0918,260565.0
2015-07-08 15:00:00,87.52,87.98,87.23,87.32,511556.0,73.0918,73.476,72.8496,72.9248,511556.0
2015-07-08 15:30:00,87.3,87.53,87.17,87.24,756792.0,72.9081,73.1002,72.7995,72.858,756792.0
2015-07-09 09:30:00,88.0,88.31,87.78,88.03,536626.0,73.4927,73.7516,73.309,73.5178,536626.0
2015-07-09 10:00:00,88.03,88.08,87.28,87.3,367521.0,73.5178,73.5595,72.8914,72.9081,367521.0
2015-07-09 10:30:00,87.3,87.41,86.9,87.27,559757.0,72.9081,73.0,72.574,72.883,559757.0
2015-07-09 11:00:00,87.26,87.72,87.22,87.6,281877.0,72.8747,73.2589,72.8413,73.1586,281877.0
2015-07-09 11:30:00,87.61,87.68,87.43,87.45,162345.0,73.167,73.2255,73.0167,73.0334,162345.0
2015-07-09 12:00:00,87.43,87.69,87.29,87.5,177268.0,73.0167,73.2338,72.8997,73.0751,177268.0
2015-07-09 12:30:00,87.5,87.68,87.4,87.61,327712.0,73.0751,73.2255,72.9916,73.167,327712.0
2015-07-09 13:00:00,87.61,87.63,87.37,87.51,164730.0,73.167,73.1837,72.9666,73.0835,164730.0
2015-07-09 13:30:00,87.49,87.57,87.36,87.54,118750.0,73.0668,73.1336,72.9582,73.1085,118750.0
2015-07-09 14:00:00,87.54,87.57,87.26,87.33,159191.0,73.1085,73.1336,72.8747,72.9332,159191.0
2015-07-09 14:30:00,87.33,87.68,87.22,87.65,198105.0,72.9332,73.2255,72.8413,73.2004,198105.0
2015-07-09 15:00:00,87.64,87.76,87.52,87.73,363135.0,73.192,73.2923,73.0918,73.2672,363135.0
2015-07-09 15:30:00,87.73,87.83,87.48,87.49,821098.0,73.2672,73.3507,73.0584,73.0668,821098.0
2015-07-10 09:30:00,88.3,88.44,87.75,87.78,269300.0,73.7432,73.8602,73.2839,73.309,269300.0
2015-07-10 10:00:00,87.78,88.13,87.7,87.76,402738.0,73.309,73.6013,73.2422,73.2923,402738.0
2015-07-10 10:30:00,87.77,88.05,87.73,88.03,204277.0,73.3006,73.5345,73.2672,73.5178,204277.0
2015-07-10 11:00:00,88.04,88.14,87.96,88.12,239394.0,73.5261,73.6096,73.4593,73.5929,239394.0
2015-07-10 11:30:00,88.12,88.19,88.09,88.15,197957.0,73.5929,73.6514,73.5679,73.618,197957.0
2015-07-10 12:00:00,88.15,88.19,88.1,88.14,146140.0,73.618,73.6514,73.5762,73.6096,146140.0
2015-07-10 12:30:00,88.13,88.22,88.08,88.21,253419.0,73.6013,73.6764,73.5595,73.6681,253419.0
2015-07-10 13:00:00,88.21,88.4,88.16,88.18,177096.0,73.6681,73.8268,73.6263,73.643,177096.0
2015-07-10 13:30:00,88.19,88.23,88.04,88.06,150622.0,73.6514,73.6848,73.5261,73.5428,150622.0
2015-07-10 14:00:00,88.05,88.35,88.02,88.25,207531.0,73.5345,73.785,73.5094,73.7015,207531.0
2015-07-10 14:30:00,88.26,88.41,88.21,88.29,292299.0,73.7098,73.8351,73.6681,73.7349,292299.0
2015-07-10 15:00:00,88.29,88.46,88.22,88.32,785076.0,73.7349,73.8769,73.6764,73.7599,785076.0
2015-07-10 15:30:00,88.32,88.42,88.24,88.26,583929.0,73.7599,73.8435,73.6931,73.7098,583929.0
2015-07-13 09:30:00,89.14,90.1,88.97,90.09,748804.0,74.4448,75.2465,74.3028,75.2382,748804.0
2015-07-13 10:00:00,90.09,90.18,89.88,89.91,479307.0,75.2382,75.3133,75.0628,75.0878,479307.0
2015-07-13 10:30:00,89.92,90.07,89.92,90.01,263251.0,75.0962,75.2214,75.0962,75.1713,263251.0
2015-07-13 11:00:00,89.99,90.04,89.69,89.73,325917.0,75.1546,75.1964,74.9041,74.9375,325917.0
2015-07-13 11:30:00,89.72,89.78,89.3,89.33,166122.0,74.9291,74.9793,74.5784,74.6034,166122.0
2015-07-13 12:00:00,89.33,89.35,88.92,89.02,566243.0,74.6034,74.6201,74.261,74.3445,566243.0
2015-07-13 12:30:00,89.02,89.08,88.73,88.81,152708.0,74.3445,74.3947,74.1024,74.1692,152708.0
2015-07-13 13:00:00,88.81,89.02,88.67,89.01,374261.0,74.1692,74.3445,74.0522,74.3362,374261.0
2015-07-13 13:30:00,89.01,89.14,88.84,88.9,456061.0,74.3362,74.4448,74.1942,74.2443,456061.0
2015-07-13 14:00:00,88.9,89.23,88.89,89.04,284771.0,74.2443,74.5199,74.236,74.3613,284771.0
2015-07-13 14:30:00,89.05,89.11,88.91,89.08,436829.0,74.3696,74.4197,74.2527,74.3947,436829.0
2015-07-13 15:00:00,89.08,89.13,88.85,88.92,277454.0,74.3947,74.4364,74.2026,74.261,277454.0
2015-07-13 15:30:00,88.92,89.0,88.72,88.8,833410.0,74.261,74.3278,74.094,74.1608,833410.0
2015-07-14 09:30:00,89.05,89.1,88.16,88.26,643013.0,74.3696,74.4114,73.6263,73.7098,643013.0
2015-07-14 10:00:00,88.25,88.38,87.85,88.09,435814.0,73.7015,73.8101,73.3674,73.5679,435814.0
2015-07-14 10:30:00,88.1,88.47,88.08,88.39,422747.0,73.5762,73.8852,73.5595,73.8184,422747.0
2015-07-14 11:00:00,88.39,88.54,88.07,88.25,319755.0,73.8184,73.9437,73.5512,73.7015,319755.0
2015-07-14 11:30:00,88.26,88.26,88.06,88.07,277692.0,73.7098,73.7098,73.5428,73.5512,277692.0
2015-07-14 12:00:00,88.08,88.29,88.07,88.28,380655.0,73.5595,73.7349,73.5512,73.7265,380655.0
2015-07-14 12:30:00,88.28,88.57,88.28,88.56,153839.0,73.7265,73.9687,73.7265,73.9604,153839.0
2015-07-14 13:00:00,88.55,88.55,88.35,88.45,201221.0,73.952,73.952,73.785,73.8685,201221.0
2015-07-14 13:30:00,88.45,88.7,88.41,88.67,316219.0,73.8685,74.0773,73.8351,74.0522,316219.0
2015-07-14 14:00:00,88.67,88.88,88.67,88.81,251574.0,74.0522,74.2276,74.0522,74.1692,251574.0
2015-07-14 14:30:00,88.81,88.83,88.55,88.63,309899.0,74.1692,74.1859,73.952,74.0188,309899.0
2015-07-14 15:00:00,88.62,88.87,88.62,88.82,428846.0,74.0105,74.2193,74.0105,74.1775,428846.0
2015-07-14 15:30:00,88.83,88.94,88.68,88.73,834785.0,74.1859,74.2777,74.0606,74.1024,834785.0
2015-07-15 09:30:00,87.79,88.17,87.43,87.66,637742.0,73.3173,73.6347,73.0167,73.2088,637742.0
2015-07-15 10:00:00,87.73,87.86,87.51,87.66,438914.0,73.2672,73.3758,73.0835,73.2088,438914.0
2015-07-15 10:30:00,87.66,87.84,87.58,87.6,434615.0,73.2088,73.3591,73.1419,73.1586,434615.0
2015-07-15 11:00:00,87.61,87.68,87.21,87.31,463485.0,73.167,73.2255,72.8329,72.9165,463485.0
2015-07-15 11:30:00,87.3,87.39,87.15,87.25,243932.0,72.9081,72.9833,72.7828,72.8663,243932.0
2015-07-15 12:00:00,87.24,87.26,87.11,87.15,198117.0,72.858,72.8747,72.7494,72.7828,198117.0
2015-07-15 12:30:00,87.15,87.22,86.9,86.96,282051.0,72.7828,72.8413,72.574,72.6242,282051.0
2015-07-15 13:00:00,86.96,87.01,86.78,87.0,295065.0,72.6242,72.6659,72.4738,72.6576,295065.0
2015-07-15 13:30:00,87.0,87.0,86.87,86.9,219808.0,72.6576,72.6576,72.549,72.574,219808.0
2015-07-15 14:00:00,86.91,86.97,86.72,86.77,276449.0,72.5824,72.6325,72.4237,72.4655,276449.0
2015-07-15 14:30:00,86.77,86.87,86.1,86.34,525793.0,72.4655,72.549,71.9059,72.1064,525793.0
2015-07-15 15:00:00,86.33,86.38,86.18,86.2,501263.0,72.098,72.1398,71.9727,71.9894,501263.0
2015-07-15 15:30:00,86.2,86.44,86.1,86.41,1142466.0,71.9894,72.1899,71.9059,72.1648,1142466.0
2015-07-16 09:30:00,86.55,87.46,86.55,86.99,913205.0,72.2817,73.0417,72.2817,72.6492,913205.0
2015-07-16 10:00:00,87.02,87.02,86.61,86.74,511012.0,72.6743,72.6743,72.3318,72.4404,511012.0
2015-07-16 10:30:00,86.75,86.84,86.67,86.8,327691.0,72.4488,72.5239,72.382,72.4905,327691.0
2015-07-16 11:00:00,86.8,87.1,86.74,87.09,354154.0,72.4905,72.7411,72.4404,72.7327,354154.0
2015-07-16 11:30:00,87.09,87.32,87.0,87.07,333226.0,72.7327,72.9248,72.6576,72.716,333226.0
2015-07-16 12:00:00,87.07,87.37,87.07,87.28,310960.0,72.716,72.9666,72.716,72.8914,310960.0
2015-07-16 12:30:00,87.29,87.32,87.21,87.24,169267.0,72.8997,72.9248,72.8329,72.858,169267.0
2015-07-16 13:00:00,87.25,87.27,87.14,87.2,258399.0,72.8663,72.883,72.7745,72.8246,258399.0
2015-07-16 13:30:00,87.2,87.26,87.15,87.18,204302.0,72.8246,72.8747,72.7828,72.8079,204302.0
2015-07-16 14:00:00,87.18,87.3,87.16,87.3,248984.0,72.8079,72.9081,72.7912,72.9081,248984.0
2015-07-16 14:30:00,87.3,87.3,87.17,87.19,331658.0,72.9081,72.9081,72.7995,72.8162,331658.0
2015-07-16 15:00:00,87.18,87.25,87.11,87.19,312659.0,72.8079,72.8663,72.7494,72.8162,312659.0
2015-07-16 15:30:00,87.18,87.24,87.14,87.18,710410.0,72.8079,72.858,72.7745,72.8079,710410.0
2015-07-17 09:30:00,87.0,87.14,86.62,87.1,672468.0,72.6576,72.7745,72.3402,72.7411,672468.0
2015-07-17 10:00:00,87.09,87.13,86.92,86.92,284221.0,72.7327,72.7661,72.5907,72.5907,284221.0
2015-07-17 10:30:00,86.92,86.95,86.63,86.63,193521.0,72.5907,72.6158,72.3486,72.3486,193521.0
2015-07-17 11:00:00,86.64,86.93,86.62,86.91,162825.0,72.3569,72.5991,72.3402,72.5824,162825.0
2015-07-17 11:30:00,86.93,87.11,86.92,87.07,258735.0,72.5991,72.7494,72.5907,72.716,258735.0
2015-07-17 12:00:00,87.07,87.11,86.96,86.99,141796.0,72.716,72.7494,72.6242,72.6492,141796.0
2015-07-17 12:30:00,86.99,87.01,86.84,86.86,206538.0,72.6492,72.6659,72.5239,72.5406,206538.0
2015-07-17 13:00:00,86.86,86.95,86.71,86.79,268792.0,72.5406,72.6158,72.4154,72.4822,268792.0
2015-07-17 13:30:00,86.8,86.91,86.73,86.91,244395.0,72.4905,72.5824,72.4321,72.5824,244395.0
2015-07-17 14:00:00,86.9,87.01,86.84,86.99,136479.0,72.574,72.6659,72.5239,72.6492,136479.0
2015-07-17 14:30:00,87.0,87.17,86.98,87.08,195960.0,72.6576,72.7995,72.6409,72.7244,195960.0
2015-07-17 15:00:00,87.08,87.29,87.07,87.24,324378.0,72.7244,72.8997,72.716,72.858,324378.0
2015-07-17 15:30:00,87.24,87.44,87.18,87.36,708831.0,72.858,73.025,72.8079,72.9582,708831.0
2015-07-20 09:30:00,87.7,87.84,87.4,87.53,502509.0,73.2422,73.3591,72.9916,73.1002,502509.0
2015-07-20 10:00:00,87.51,87.7,87.27,87.6,318044.0,73.0835,73.2422,72.883,73.1586,318044.0
2015-07-20 10:30:00,87.6,87.77,87.58,87.72,185173.0,73.1586,73.3006,73.1419,73.2589,185173.0
2015-07-20 11:00:00,87.72,87.77,87.58,87.65,243018.0,73.2589,73.3006,73.1419,73.2004,243018.0
2015-07-20 11:30:00,87.65,87.71,87.58,87.64,203296.0,73.2004,73.2505,73.1419,73.192,203296.0
2015-07-20 12:00:00,87.64,87.66,87.59,87.63,189360.0,73.192,73.2088,73.1503,73.1837,189360.0
2015-07-20 12:30:00,87.64,87.69,87.6,87.67,166525.0,73.192,73.2338,73.1586,73.2171,166525.0
2015-07-20 13:00:00,87.67,87.76,87.64,87.75,236987.0,73.2171,73.2923,73.192,73.2839,236987.0
2015-07-20 13:30:00,87.76,87.81,87.58,87.6,287373.0,73.2923,73.334,73.1419,73.1586,287373.0
2015-07-20 14:00:00,87.6,87.81,87.58,87.79,230575.0,73.1586,73.334,73.1419,73.3173,230575.0
2015-07-20 14:30:00,87.79,87.92,87.75,87.8,173785.0,73.3173,73.4259,73.2839,73.3257,173785.0
2015-07-20 15:00:00,87.8,87.9,87.8,87.86,268988.0,73.3257,73.4092,73.3257,73.3758,268988.0
2015-07-20 15:30:00,87.87,87.9,87.77,87.86,728560.0,73.3841,73.4092,73.3006,73.3758,728560.0
2015-07-21 09:30:00,87.58,87.69,87.3,87.33,659847.0,73.1419,73.2338,72.9081,72.9332,659847.0
2015-07-21 10:00:00,87.34,87.4,87.07,87.28,311873.0,72.9415,72.9916,72.716,72.8914,311873.0
2015-07-21 10:30:00,87.27,87.31,87.03,87.05,256361.0,72.883,72.9165,72.6826,72.6993,256361.0
2015-07-21 11:00:00,87.06,87.09,86.9,86.95,279436.0,72.7077,72.7327,72.574,72.6158,279436.0
2015-07-21 11:30:00,86.94,86.96,86.62,86.82,348148.0,72.6074,72.6242,72.3402,72.5072,348148.0
2015-07-21 12:00:00,86.83,87.03,86.8,87.01,177724.0,72.5156,72.6826,72.4905,72.6659,177724.0
2015-07-21 12:30:00,87.01,87.03,86.71,86.78,162062.0,72.6659,72.6826,72.4154,72.4738,162062.0
2015-07-21 13:00:00,86.77,86.8,86.64,86.66,201777.0,72.4655,72.4905,72.3569,72.3736,201777.0
2015-07-21 13:30:00,86.66,86.77,86.6,86.75,431925.0,72.3736,72.4655,72.3235,72.4488,431925.0
2015-07-21 14:00:00,86.75,86.77,86.62,86.72,382234.0,72.4488,72.4655,72.3402,72.4237,382234.0
2015-07-21 14:30:00,86.73,86.75,86.07,86.16,1004267.0,72.4321,72.4488,71.8809,71.956,1004267.0
2015-07-21 15:00:00,86.15,86.2,85.69,85.85,1130068.0,71.9477,71.9894,71.5635,71.6971,1130068.0
2015-07-21 15:30:00,85.85,86.08,85.52,85.56,1843759.0,71.6971,71.8892,71.4215,71.4549,1843759.0
2015-07-22 09:30:00,83.32,83.4,81.5,83.11,2510986.0,69.5842,69.651,68.0643,69.4088,2510986.0
2015-07-22 10:00:00,83.09,83.4,82.84,83.27,2053122.0,69.3921,69.651,69.1834,69.5425,2053122.0
2015-07-22 10:30:00,83.27,86.8,83.21,86.42,2332043.0,69.5425,72.4905,69.4924,72.1732,2332043.0
2015-07-22 11:00:00,86.42,86.78,85.39,85.7,875966.0,72.1732,72.4738,71.313,71.5719,875966.0
2015-07-22 11:30:00,85.71,86.07,85.19,85.35,556138.0,71.5802,71.8809,71.1459,71.2796,556138.0
2015-07-22 12:00:00,85.35,85.72,85.33,85.63,368207.0,71.2796,71.5886,71.2629,71.5134,368207.0
2015-07-22 12:30:00,85.63,85.7,85.48,85.61,312390.0,71.5134,71.5719,71.3881,71.4967,312390.0
2015-07-22 13:00:00,85.61,86.0,85.57,85.73,296311.0,71.4967,71.8224,71.4633,71.5969,296311.0
2015-07-22 13:30:00,85.74,85.98,85.64,85.79,211459.0,71.6053,71.8057,71.5218,71.647,211459.0
2015-07-22 14:00:00,85.78,86.17,85.75,86.1,303138.0,71.6387,71.9644,71.6136,71.9059,303138.0
2015-07-22 14:30:00,86.1,86.22,85.73,86.21,325856.0,71.9059,72.0061,71.5969,71.9978,325856.0
2015-07-22 15:00:00,86.2,86.3,85.92,86.3,307347.0,71.9894,72.073,71.7556,72.073,307347.0
2015-07-22 15:30:00,86.3,86.57,86.0,86.39,1058572.0,72.073,72.2984,71.8224,72.1481,1058572.0
2015-07-23 09:30:00,89.06,89.87,85.62,85.9,1015088.0,74.378,75.0544,71.5051,71.7389,1015088.0
2015-07-23 10:00:00,85.88,87.0,85.7,86.69,603969.0,71.7222,72.6576,71.5719,72.3987,603969.0
2015-07-23 10:30:00,86.7,86.87,86.19,86.52,489608.0,72.407,72.549,71.9811,72.2567,489608.0
2015-07-23 11:00:00,86.53,86.84,86.26,86.36,279863.0,72.265,72.5239,72.0395,72.1231,279863.0
2015-07-23 11:30:00,86.33,86.37,86.0,86.04,211846.0,72.098,72.1314,71.8224,71.8558,211846.0
2015-07-23 12:00:00,86.03,86.29,85.95,86.22,166535.0,71.8475,72.0646,71.7807,72.0061,166535.0
2015-07-23 12:30:00,86.26,86.47,86.16,86.42,132092.0,72.0395,72.2149,71.956,72.1732,132092.0
2015-07-23 13:00:00,86.41,86.68,86.4,86.67,227006.0,72.1648,72.3903,72.1565,72.382,227006.0
2015-07-23 13:30:00,86.67,86.86,86.54,86.81,211244.0,72.382,72.5406,72.2734,72.4989,211244.0
2015-07-23 14:00:00,86.83,86.84,86.54,86.61,261677.0,72.5156,72.5239,72.2734,72.3318,261677.0
2015-07-23 14:30:00,86.65,86.79,86.49,86.57,154830.0,72.3653,72.4822,72.2316,72.2984,154830.0
2015-07-23 15:00:00,86.57,86.74,86.43,86.69,235822.0,72.2984,72.4404,72.1815,72.3987,235822.0
2015-07-23 15:30:00,86.69,86.83,86.48,86.76,596339.0,72.3987,72.5156,72.2233,72.4571,596339.0
2015-07-24 09:30:00,86.0,86.21,85.52,85.62,310629.0,71.8224,71.9978,71.4215,71.5051,310629.0
2015-07-24 10:00:00,85.62,85.66,85.23,85.28,239356.0,71.5051,71.5385,71.1794,71.2211,239356.0
2015-07-24 10:30:00,85.27,85.56,85.21,85.45,139417.0,71.2128,71.4549,71.1626,71.3631,139417.0
2015-07-24 11:00:00,85.46,85.81,85.46,85.8,157303.0,71.3714,71.6637,71.3714,71.6554,157303.0
2015-07-24 11:30:00,85.8,85.8,85.27,85.35,143310.0,71.6554,71.6554,71.2128,71.2796,143310.0
2015-07-24 12:00:00,85.35,85.45,85.22,85.26,117525.0,71.2796,71.3631,71.171,71.2044,117525.0
2015-07-24 12:30:00,85.26,85.31,85.09,85.13,103943.0,71.2044,71.2462,71.0624,71.0958,103943.0
2015-07-24 13:00:00,85.13,85.21,85.05,85.07,118981.0,71.0958,71.1626,71.029,71.0457,118981.0
2015-07-24 13:30:00,85.06,85.07,84.63,84.8,199215.0,71.0374,71.0457,70.6783,70.8202,199215.0
2015-07-24 14:00:00,84.8,84.82,84.45,84.51,192475.0,70.8202,70.8369,70.5279,70.578,192475.0
2015-07-24 14:30:00,84.5,84.67,84.16,84.39,231521.0,70.5697,70.7117,70.2857,70.4778,231521.0
2015-07-24 15:00:00,84.4,84.7,84.24,84.47,275609.0,70.4862,70.7367,70.3526,70.5446,275609.0
2015-07-24 15:30:00,84.47,84.81,84.4,84.76,633111.0,70.5446,70.8286,70.4862,70.7868,633111.0
2015-07-27 09:30:00,84.5,84.61,83.57,83.93,678006.0,70.5697,70.6616,69.793,70.0937,678006.0
2015-07-27 10:00:00,83.92,84.18,83.71,83.89,318717.0,70.0853,70.3024,69.9099,70.0603,318717.0
2015-07-27 10:30:00,83.9,84.16,83.67,83.94,284343.0,70.0686,70.2857,69.8765,70.102,284343.0
2015-07-27 11:00:00,83.93,83.94,83.45,83.57,325699.0,70.0937,70.102,69.6928,69.793,325699.0
2015-07-27 11:30:00,83.55,83.65,83.34,83.59,215131.0,69.7763,69.8598,69.6009,69.8097,215131.0
2015-07-27 12:00:00,83.6,83.86,83.47,83.5,333559.0,69.8181,70.0352,69.7095,69.7346,333559.0
2015-07-27 12:30:00,83.5,83.71,83.46,83.67,139845.0,69.7346,69.9099,69.7011,69.8765,139845.0
2015-07-27 13:00:00,83.66,83.96,83.63,83.91,241978.0,69.8682,70.1187,69.8431,70.077,241978.0
2015-07-27 13:30:00,83.91,84.17,83.78,84.13,207992.0,70.077,70.2941,69.9684,70.2607,207992.0
2015-07-27 14:00:00,84.13,84.24,84.02,84.17,262523.0,70.2607,70.3526,70.1688,70.2941,262523.0
2015-07-27 14:30:00,84.17,84.45,84.15,84.21,235000.0,70.2941,70.5279,70.2774,70.3275,235000.0
2015-07-27 15:00:00,84.21,84.21,84.05,84.16,297343.0,70.3275,70.3275,70.1939,70.2857,297343.0
2015-07-27 15:30:00,84.15,84.21,83.92,84.18,702517.0,70.2774,70.3275,70.0853,70.3024,702517.0
2015-07-28 09:30:00,84.71,85.19,84.5,84.88,260236.0,70.7451,71.1459,70.5697,70.887,260236.0
2015-07-28 10:00:00,84.9,85.02,84.6,84.78,201792.0,70.9038,71.004,70.6532,70.8035,201792.0
2015-07-28 10:30:00,84.78,85.11,84.66,85.08,151416.0,70.8035,71.0791,70.7033,71.0541,151416.0
2015-07-28 11:00:00,85.08,85.18,84.95,85.18,121215.0,71.0541,71.1376,70.9455,71.1376,121215.0
2015-07-28 11:30:00,85.18,85.31,84.9,84.96,136049.0,71.1376,71.2462,70.9038,70.9539,136049.0
2015-07-28 12:00:00,84.96,85.24,84.84,85.12,120489.0,70.9539,71.1877,70.8536,71.0875,120489.0
2015-07-28 12:30:00,85.11,85.43,85.04,85.39,84994.0,71.0791,71.3464,71.0207,71.313,84994.0
2015-07-28 13:00:00,85.38,85.7,85.33,85.64,136325.0,71.3046,71.5719,71.2629,71.5218,136325.0
2015-07-28 13:30:00,85.65,85.65,85.4,85.49,139915.0,71.5301,71.5301,71.3213,71.3965,139915.0
2015-07-28 14:00:00,85.49,85.58,85.37,85.52,131311.0,71.3965,71.4717,71.2963,71.4215,131311.0
2015-07-28 14:30:00,85.52,85.63,85.49,85.53,147077.0,71.4215,71.5134,71.3965,71.4299,147077.0
2015-07-28 15:00:00,85.54,85.56,85.39,85.47,176781.0,71.4382,71.4549,71.313,71.3798,176781.0
2015-07-28 15:30:00,85.47,85.69,85.43,85.67,670568.0,71.3798,71.5635,71.3464,71.5468,670568.0
2015-07-29 09:30:00,85.91,85.99,85.64,85.85,145173.0,71.7472,71.8141,71.5218,71.6971,145173.0
2015-07-29 10:00:00,85.84,85.89,85.17,85.19,224665.0,71.6888,71.7305,71.1292,71.1459,224665.0
2015-07-29 10:30:00,85.17,85.23,85.0,85.03,230205.0,71.1292,71.1794,70.9873,71.0123,230205.0
2015-07-29 11:00:00,85.03,85.09,84.91,85.07,156102.0,71.0123,71.0624,70.9121,71.0457,156102.0
2015-07-29 11:30:00,85.07,85.19,85.01,85.13,95359.0,71.0457,71.1459,70.9956,71.0958,95359.0
2015-07-29 12:00:00,85.14,85.17,84.79,85.03,122780.0,71.1042,71.1292,70.8119,71.0123,122780.0
2015-07-29 12:30:00,85.04,85.12,84.88,85.07,72601.0,71.0207,71.0875,70.887,71.0457,72601.0
2015-07-29 13:00:00,85.07,85.11,84.95,85.09,199592.0,71.0457,71.0791,70.9455,71.0624,199592.0
2015-07-29 13:30:00,85.08,85.1,84.97,85.0,87582.0,71.0541,71.0708,70.9622,70.9873,87582.0
2015-07-29 14:00:00,84.99,85.14,84.71,84.97,191955.0,70.9789,71.1042,70.7451,70.9622,191955.0
2015-07-29 14:30:00,84.97,85.24,84.97,85.13,182077.0,70.9622,71.1877,70.9622,71.0958,182077.0
2015-07-29 15:00:00,85.13,85.2,85.04,85.09,154297.0,71.0958,71.1543,71.0207,71.0624,154297.0
2015-07-29 15:30:00,85.08,85.18,84.99,85.07,323494.0,71.0541,71.1376,70.9789,71.0457,323494.0
2015-07-30 09:30:00,84.26,84.97,84.12,84.5,376863.0,70.3693,70.9622,70.2523,70.5697,376863.0
2015-07-30 10:00:00,84.5,84.54,83.97,84.03,550406.0,70.5697,70.6031,70.1271,70.1772,550406.0
2015-07-30 10:30:00,84.03,84.31,84.02,84.21,720396.0,70.1772,70.411,70.1688,70.3275,720396.0
2015-07-30 11:00:00,84.2,84.23,84.0,84.07,191037.0,70.3192,70.3442,70.1521,70.2106,191037.0
2015-07-30 11:30:00,84.07,84.12,83.98,84.03,222985.0,70.2106,70.2523,70.1354,70.1772,222985.0
2015-07-30 12:00:00,84.02,84.38,84.0,84.36,126677.0,70.1688,70.4695,70.1521,70.4528,126677.0
2015-07-30 12:30:00,84.36,84.5,84.29,84.5,106443.0,70.4528,70.5697,70.3943,70.5697,106443.0
2015-07-30 13:00:00,84.51,84.67,84.47,84.6,70910.0,70.578,70.7117,70.5446,70.6532,70910.0
2015-07-30 13:30:00,84.61,84.64,84.49,84.58,80235.0,70.6616,70.6866,70.5613,70.6365,80235.0
2015-07-30 14:00:00,84.57,84.72,84.55,84.55,89882.0,70.6282,70.7534,70.6115,70.6115,89882.0
2015-07-30 14:30:00,84.55,84.64,84.46,84.5,124113.0,70.6115,70.6866,70.5363,70.5697,124113.0
2015-07-30 15:00:00,84.5,84.64,84.48,84.62,184923.0,70.5697,70.6866,70.553,70.6699,184923.0
2015-07-30 15:30:00,84.62,84.68,84.5,84.54,369352.0,70.6699,70.72,70.5697,70.6031,369352.0
2015-07-31 09:30:00,84.88,85.08,84.54,84.63,165721.0,70.887,71.0541,70.6031,70.6783,165721.0
2015-07-31 10:00:00,84.66,84.97,84.63,84.82,185748.0,70.7033,70.9622,70.6783,70.8369,185748.0
2015-07-31 10:30:00,84.83,84.95,84.73,84.91,143045.0,70.8453,70.9455,70.7618,70.9121,143045.0
2015-07-31 11:00:00,84.91,85.13,84.91,85.04,115225.0,70.9121,71.0958,70.9121,71.0207,115225.0
2015-07-31 11:30:00,85.05,85.15,84.99,85.13,129827.0,71.029,71.1125,70.9789,71.0958,129827.0
2015-07-31 12:00:00,85.13,85.16,85.03,85.14,114050.0,71.0958,71.1209,71.0123,71.1042,114050.0
2015-07-31 12:30:00,85.13,85.26,85.09,85.21,196871.0,71.0958,71.2044,71.0624,71.1626,196871.0
2015-07-31 13:00:00,85.2,85.21,84.98,85.0,94032.0,71.1543,71.1626,70.9706,70.9873,94032.0
2015-07-31 13:30:00,85.0,85.0,84.72,84.73,132165.0,70.9873,70.9873,70.7534,70.7618,132165.0
2015-07-31 14:00:00,84.73,84.8,84.6,84.79,225614.0,70.7618,70.8202,70.6532,70.8119,225614.0
2015-07-31 14:30:00,84.78,84.85,84.67,84.79,153244.0,70.8035,70.862,70.7117,70.8119,153244.0
2015-07-31 15:00:00,84.78,84.87,84.59,84.59,207122.0,70.8035,70.8787,70.6449,70.6449,207122.0
2015-07-31 15:30:00,84.6,84.68,84.38,84.55,838581.0,70.6532,70.72,70.4695,70.6115,838581.0
2015-08-03 09:30:00,84.81,85.0,84.38,84.7,348327.0,70.8286,70.9873,70.4695,70.7367,348327.0
2015-08-03 10:00:00,84.68,84.92,84.42,84.48,218794.0,70.72,70.9205,70.5029,70.553,218794.0
2015-08-03 10:30:00,84.49,84.5,83.93,83.94,203464.0,70.5613,70.5697,70.0937,70.102,203464.0
2015-08-03 11:00:00,83.94,84.14,83.85,84.06,204737.0,70.102,70.269,70.0269,70.2022,204737.0
2015-08-03 11:30:00,84.08,84.3,84.06,84.3,189494.0,70.2189,70.4027,70.2022,70.4027,189494.0
2015-08-03 12:00:00,84.32,84.45,84.27,84.36,179238.0,70.4194,70.5279,70.3776,70.4528,179238.0
2015-08-03 12:30:00,84.36,84.37,83.97,83.99,218094.0,70.4528,70.4611,70.1271,70.1438,218094.0
2015-08-03 13:00:00,83.98,83.98,83.79,83.8,128279.0,70.1354,70.1354,69.9767,69.9851,128279.0
2015-08-03 13:30:00,83.79,83.87,83.69,83.71,181839.0,69.9767,70.0436,69.8932,69.9099,181839.0
2015-08-03 14:00:00,83.72,83.72,83.53,83.59,180549.0,69.9183,69.9183,69.7596,69.8097,180549.0
2015-08-03 14:30:00,83.59,83.91,83.57,83.73,168291.0,69.8097,70.077,69.793,69.9266,168291.0
2015-08-03 15:00:00,83.73,83.95,83.7,83.94,179679.0,69.9266,70.1104,69.9016,70.102,179679.0
2015-08-03 15:30:00,83.93,84.14,83.87,84.12,1028617.0,70.0937,70.269,70.0436,70.2523,1028617.0
2015-08-04 09:30:00,84.49,84.99,83.91,84.36,207955.0,70.5613,70.9789,70.077,70.4528,207955.0
2015-08-04 10:00:00,84.36,84.45,84.16,84.26,149834.0,70.4528,70.5279,70.2857,70.3693,149834.0
2015-08-04 10:30:00,84.28,84.33,83.88,83.97,128730.0,70.386,70.4277,70.0519,70.1271,128730.0
2015-08-04 11:00:00,83.98,84.33,83.98,84.32,95828.0,70.1354,70.4277,70.1354,70.4194,95828.0
2015-08-04 11:30:00,84.33,84.34,84.13,84.27,97664.0,70.4277,70.4361,70.2607,70.3776,97664.0
2015-08-04 12:00:00,84.27,84.37,84.22,84.22,87820.0,70.3776,70.4611,70.3359,70.3359,87820.0
2015-08-04 12:30:00,84.21,84.3,84.08,84.19,87576.0,70.3275,70.4027,70.2189,70.3108,87576.0
2015-08-04 13:00:00,84.18,84.42,84.13,84.39,70069.0,70.3024,70.5029,70.2607,70.4778,70069.0
2015-08-04 13:30:00,84.4,84.54,84.13,84.17,262549.0,70.4862,70.6031,70.2607,70.2941,262549.0
2015-08-04 14:00:00,84.17,84.18,83.93,84.01,104946.0,70.2941,70.3024,70.0937,70.1605,104946.0
2015-08-04 14:30:00,84.02,84.26,84.01,84.26,144187.0,70.1688,70.3693,70.1605,70.3693,144187.0
2015-08-04 15:00:00,84.27,84.36,83.99,84.01,208587.0,70.3776,70.4528,70.1438,70.1605,208587.0
2015-08-04 15:30:00,84.02,84.13,83.85,84.04,499403.0,70.1688,70.2607,70.0269,70.1855,499403.0
2015-08-05 09:30:00,84.68,84.76,83.97,84.52,213196.0,70.72,70.7868,70.1271,70.5864,213196.0
2015-08-05 10:00:00,84.5,84.69,84.36,84.44,176058.0,70.5697,70.7284,70.4528,70.5196,176058.0
2015-08-05 10:30:00,84.45,84.73,84.42,84.72,155020.0,70.5279,70.7618,70.5029,70.7534,155020.0
2015-08-05 11:00:00,84.73,84.82,84.65,84.77,181941.0,70.7618,70.8369,70.695,70.7952,181941.0
2015-08-05 11:30:00,84.77,84.85,84.53,84.54,155401.0,70.7952,70.862,70.5947,70.6031,155401.0
2015-08-05 12:00:00,84.55,84.61,84.32,84.36,285680.0,70.6115,70.6616,70.4194,70.4528,285680.0
2015-08-05 12:30:00,84.37,84.58,84.31,84.58,239150.0,70.4611,70.6365,70.411,70.6365,239150.0
2015-08-05 13:00:00,84.59,84.66,84.46,84.49,294569.0,70.6449,70.7033,70.5363,70.5613,294569.0
2015-08-05 13:30:00,84.49,84.64,84.46,84.62,111689.0,70.5613,70.6866,70.5363,70.6699,111689.0
2015-08-05 14:00:00,84.63,84.87,84.61,84.86,134524.0,70.6783,70.8787,70.6616,70.8703,134524.0
2015-08-05 14:30:00,84.87,85.0,84.74,84.75,513223.0,70.8787,70.9873,70.7701,70.7785,513223.0
2015-08-05 15:00:00,84.76,85.08,84.76,84.89,171352.0,70.7868,71.0541,70.7868,70.8954,171352.0
2015-08-05 15:30:00,84.9,84.9,84.73,84.76,420185.0,70.9038,70.9038,70.7618,70.7868,420185.0
2015-08-06 09:30:00,85.14,85.14,84.37,84.52,327755.0,71.1042,71.1042,70.4611,70.5864,327755.0
2015-08-06 10:00:00,84.52,84.59,84.27,84.28,151091.0,70.5864,70.6449,70.3776,70.386,151091.0
2015-08-06 10:30:00,84.27,84.35,84.0,84.0,128920.0,70.3776,70.4444,70.1521,70.1521,128920.0
2015-08-06 11:00:00,83.99,84.02,83.36,83.42,237194.0,70.1438,70.1688,69.6176,69.6677,237194.0
2015-08-06 11:30:00,83.43,83.48,82.75,82.77,343117.0,69.6761,69.7178,69.1082,69.1249,343117.0
2015-08-06 12:00:00,82.76,82.82,82.66,82.8,343209.0,69.1165,69.1667,69.033,69.1499,343209.0
2015-08-06 12:30:00,82.8,82.97,82.76,82.95,180055.0,69.1499,69.2919,69.1165,69.2752,180055.0
2015-08-06 13:00:00,82.95,83.18,82.85,83.13,135129.0,69.2752,69.4673,69.1917,69.4255,135129.0
2015-08-06 13:30:00,83.13,83.19,82.95,82.95,104361.0,69.4255,69.4757,69.2752,69.2752,104361.0
2015-08-06 14:00:00,82.94,82.99,82.82,82.92,113749.0,69.2669,69.3086,69.1667,69.2502,113749.0
2015-08-06 14:30:00,82.92,83.01,82.8,82.8,162025.0,69.2502,69.3253,69.1499,69.1499,162025.0
2015-08-06 15:00:00,82.81,82.88,82.57,82.6,208070.0,69.1583,69.2168,68.9579,68.9829,208070.0
2015-08-06 15:30:00,82.6,82.91,81.24,82.7,816329.0,68.9829,69.2418,67.8471,69.0664,816329.0
2015-08-07 09:30:00,82.5,82.69,80.69,81.26,756941.0,68.8994,69.0581,67.3878,67.8638,756941.0
2015-08-07 10:00:00,81.26,81.29,80.65,80.76,418483.0,67.8638,67.8889,67.3544,67.4463,418483.0
2015-08-07 10:30:00,80.77,81.42,80.65,81.14,322365.0,67.4546,67.9975,67.3544,67.7636,322365.0
2015-08-07 11:00:00,81.17,81.49,81.04,81.35,253643.0,67.7887,68.0559,67.6801,67.939,253643.0
2015-08-07 11:30:00,81.33,81.56,81.22,81.54,149028.0,67.9223,68.1144,67.8304,68.0977,149028.0
2015-08-07 12:00:00,81.55,81.73,81.3,81.48,223199.0,68.106,68.2563,67.8972,68.0476,223199.0
2015-08-07 12:30:00,81.44,81.54,81.18,81.51,167733.0,68.0142,68.0977,67.797,68.0726,167733.0
2015-08-07 13:00:00,81.5,81.59,81.33,81.37,120437.0,68.0643,68.1394,67.9223,67.9557,120437.0
2015-08-07 13:30:00,81.36,81.57,81.27,81.47,181442.0,67.9473,68.1227,67.8722,68.0392,181442.0
2015-08-07 14:00:00,81.48,81.71,81.44,81.61,118726.0,68.0476,68.2396,68.0142,68.1561,118726.0
2015-08-07 14:30:00,81.61,81.88,81.6,81.86,129986.0,68.1561,68.3816,68.1478,68.3649,129986.0
2015-08-07 15:00:00,81.85,81.95,81.58,81.87,252784.0,68.3566,68.4401,68.1311,68.3733,252784.0
2015-08-07 15:30:00,81.88,82.31,81.88,82.27,865721.0,68.3816,68.7407,68.3816,68.7073,865721.0
2015-08-10 09:30:00,82.82,83.77,82.44,83.01,406022.0,69.1667,69.96,68.8493,69.3253,406022.0
2015-08-10 10:00:00,83.03,83.24,83.0,83.18,155226.0,69.342,69.5174,69.317,69.4673,155226.0
2015-08-10 10:30:00,83.18,83.22,82.97,83.06,186899.0,69.4673,69.5007,69.2919,69.3671,186899.0
2015-08-10 11:00:00,83.07,83.36,83.05,83.28,179450.0,69.3754,69.6176,69.3587,69.5508,179450.0
2015-08-10 11:30:00,83.25,83.36,83.16,83.16,121718.0,69.5258,69.6176,69.4506,69.4506,121718.0
2015-08-10 12:00:00,83.16,83.33,83.12,83.32,127587.0,69.4506,69.5926,69.4172,69.5842,127587.0
2015-08-10 12:30:00,83.31,83.32,83.09,83.14,97139.0,69.5759,69.5842,69.3921,69.4339,97139.0
2015-08-10 13:00:00,83.15,83.17,83.03,83.04,101750.0,69.4423,69.459,69.342,69.3504,101750.0
2015-08-10 13:30:00,83.04,83.25,83.04,83.24,93526.0,69.3504,69.5258,69.3504,69.5174,93526.0
2015-08-10 14:00:00,83.25,83.4,83.2,83.36,80535.0,69.5258,69.651,69.484,69.6176,80535.0
2015-08-10 14:30:00,83.37,83.54,83.34,83.49,154414.0,69.626,69.768,69.6009,69.7262,154414.0
2015-08-10 15:00:00,83.49,83.64,83.34,83.41,195023.0,69.7262,69.8515,69.6009,69.6594,195023.0
2015-08-10 15:30:00,83.4,83.53,83.4,83.5,365203.0,69.651,69.7596,69.651,69.7346,365203.0
2015-08-11 09:30:00,82.81,83.56,82.73,83.47,251111.0,69.1583,69.7847,69.0915,69.7095,251111.0
2015-08-11 10:00:00,83.44,83.48,83.12,83.23,102844.0,69.6844,69.7178,69.4172,69.5091,102844.0
2015-08-11 10:30:00,83.2,83.23,83.04,83.13,118754.0,69.484,69.5091,69.3504,69.4255,118754.0
2015-08-11 11:00:00,83.14,83.31,83.02,83.29,198274.0,69.4339,69.5759,69.3337,69.5592,198274.0
2015-08-11 11:30:00,83.29,83.41,83.23,83.35,227170.0,69.5592,69.6594,69.5091,69.6093,227170.0
2015-08-11 12:00:00,83.35,83.5,83.33,83.49,110836.0,69.6093,69.7346,69.5926,69.7262,110836.0
2015-08-11 12:30:00,83.49,83.65,83.46,83.47,97688.0,69.7262,69.8598,69.7011,69.7095,97688.0
2015-08-11 13:00:00,83.46,83.51,83.22,83.36,136404.0,69.7011,69.7429,69.5007,69.6176,136404.0
2015-08-11 13:30:00,83.36,83.48,83.3,83.4,109571.0,69.6176,69.7178,69.5675,69.651,109571.0
2015-08-11 14:00:00,83.39,83.55,83.36,83.53,127541.0,69.6427,69.7763,69.6176,69.7596,127541.0
2015-08-11 14:30:00,83.52,83.75,83.33,83.71,186992.0,69.7513,69.9433,69.5926,69.9099,186992.0
2015-08-11 15:00:00,83.72,83.74,83.45,83.59,164613.0,69.9183,69.935,69.6928,69.8097,164613.0
2015-08-11 15:30:00,83.58,83.74,83.5,83.56,614392.0,69.8014,69.935,69.7346,69.7847,614392.0
2015-08-12 09:30:00,82.71,83.03,82.01,82.81,227296.0,69.489,69.7579,68.9009,69.573,227296.0
2015-08-12 10:00:00,82.83,82.92,82.1,82.11,129917.0,69.5898,69.6654,68.9765,68.9849,129917.0
2015-08-12 10:30:00,82.11,82.23,81.64,81.74,162969.0,68.9849,69.0857,68.59,68.6741,162969.0
2015-08-12 11:00:00,81.73,82.45,81.73,82.42,150212.0,68.6657,69.2706,68.6657,69.2454,150212.0
2015-08-12 11:30:00,82.43,82.43,81.89,81.89,79018.0,69.2538,69.2538,68.8001,68.8001,79018.0
2015-08-12 12:00:00,81.89,82.35,81.88,82.34,97376.0,68.8001,69.1865,68.7917,69.1781,97376.0
2015-08-12 12:30:00,82.34,82.69,82.32,82.61,92832.0,69.1781,69.4722,69.1613,69.405,92832.0
2015-08-12 13:00:00,82.61,82.9,82.6,82.74,103898.0,69.405,69.6486,69.3966,69.5142,103898.0
2015-08-12 13:30:00,82.73,83.06,82.64,83.01,85688.0,69.5058,69.7831,69.4302,69.741,85688.0
2015-08-12 14:00:00,83.0,83.5,82.76,82.8,180309.0,69.7326,70.1527,69.531,69.5646,180309.0
2015-08-12 14:30:00,82.81,83.27,82.78,83.26,179099.0,69.573,69.9595,69.5478,69.9511,179099.0
2015-08-12 15:00:00,83.26,83.38,83.06,83.34,156343.0,69.9511,70.0519,69.7831,70.0183,156343.0
2015-08-12 15:30:00,83.34,83.45,83.32,83.41,621153.0,70.0183,70.1107,70.0015,70.0771,621153.0
2015-08-13 09:30:00,83.2,83.75,83.06,83.37,154167.0,69.9007,70.3628,69.7831,70.0435,154167.0
2015-08-13 10:00:00,83.38,83.68,83.21,83.34,188831.0,70.0519,70.304,69.9091,70.0183,188831.0
2015-08-13 10:30:00,83.33,83.6,83.24,83.3,97132.0,70.0099,70.2367,69.9343,69.9847,97132.0
2015-08-13 11:00:00,83.3,83.41,83.09,83.21,80929.0,69.9847,70.0771,69.8083,69.9091,80929.0
2015-08-13 11:30:00,83.21,83.54,83.17,83.44,54769.0,69.9091,70.1863,69.8755,70.1023,54769.0
2015-08-13 12:00:00,83.46,83.57,83.26,83.34,120646.0,70.1191,70.2115,69.9511,70.0183,120646.0
2015-08-13 12:30:00,83.34,83.54,83.25,83.45,144339.0,70.0183,70.1863,69.9427,70.1107,144339.0
2015-08-13 13:00:00,83.42,83.49,83.37,83.4,45191.0,70.0855,70.1443,70.0435,70.0687,45191.0
2015-08-13 13:30:00,83.4,83.5,83.33,83.34,102266.0,70.0687,70.1527,70.0099,70.0183,102266.0
2015-08-13 14:00:00,83.34,83.45,83.32,83.42,134112.0,70.0183,70.1107,70.0015,70.0855,134112.0
2015-08-13 14:30:00,83.41,83.53,83.38,83.51,121631.0,70.0771,70.1779,70.0519,70.1611,121631.0
2015-08-13 15:00:00,83.5,83.54,83.17,83.17,160370.0,70.1527,70.1863,69.8755,69.8755,160370.0
2015-08-13 15:30:00,83.18,83.19,82.89,83.05,323309.0,69.8839,69.8923,69.6402,69.7747,323309.0
2015-08-14 09:30:00,82.91,83.16,82.79,83.04,189651.0,69.657,69.8671,69.5562,69.7663,189651.0
2015-08-14 10:00:00,83.06,83.33,82.94,83.02,71468.0,69.7831,70.0099,69.6822,69.7495,71468.0
2015-08-14 10:30:00,83.02,83.25,83.01,83.16,92025.0,69.7495,69.9427,69.741,69.8671,92025.0
2015-08-14 11:00:00,83.14,83.21,82.99,83.15,159339.0,69.8503,69.9091,69.7242,69.8587,159339.0
2015-08-14 11:30:00,83.12,83.37,83.01,83.37,130111.0,69.8335,70.0435,69.741,70.0435,130111.0
2015-08-14 12:00:00,83.36,83.64,83.33,83.58,126258.0,70.0351,70.2703,70.0099,70.2199,126258.0
2015-08-14 12:30:00,83.59,83.63,83.31,83.51,85087.0,70.2283,70.2619,69.9931,70.1611,85087.0
2015-08-14 13:00:00,83.51,83.68,83.44,83.67,109235.0,70.1611,70.304,70.1023,70.2955,109235.0
2015-08-14 13:30:00,83.68,83.73,83.44,83.55,87618.0,70.304,70.346,70.1023,70.1947,87618.0
2015-08-14 14:00:00,83.56,83.67,83.48,83.51,102466.0,70.2031,70.2955,70.1359,70.1611,102466.0
2015-08-14 14:30:00,83.51,83.66,83.45,83.66,113054.0,70.1611,70.2871,70.1107,70.2871,113054.0
2015-08-14 15:00:00,83.66,83.86,83.65,83.82,163954.0,70.2871,70.4552,70.2787,70.4216,163954.0
2015-08-14 15:30:00,83.82,83.95,83.72,83.9,399223.0,70.4216,70.5308,70.3376,70.4888,399223.0
2015-08-17 09:30:00,83.26,83.52,82.93,83.1,352387.0,69.9511,70.1695,69.6738,69.8167,352387.0
2015-08-17 10:00:00,83.1,83.56,82.99,83.4,225542.0,69.8167,70.2031,69.7242,70.0687,225542.0
2015-08-17 10:30:00,83.4,83.71,83.34,83.71,169108.0,70.0687,70.3292,70.0183,70.3292,169108.0
2015-08-17 11:00:00,83.71,83.78,83.57,83.62,117644.0,70.3292,70.388,70.2115,70.2535,117644.0
2015-08-17 11:30:00,83.61,83.66,83.5,83.6,71164.0,70.2451,70.2871,70.1527,70.2367,71164.0
2015-08-17 12:00:00,83.59,83.65,83.43,83.44,73755.0,70.2283,70.2787,70.0939,70.1023,73755.0
2015-08-17 12:30:00,83.44,83.59,83.44,83.57,58575.0,70.1023,70.2283,70.1023,70.2115,58575.0
2015-08-17 13:00:00,83.58,83.66,83.47,83.56,108466.0,70.2199,70.2871,70.1275,70.2031,108466.0
2015-08-17 13:30:00,83.56,83.61,83.44,83.56,113129.0,70.2031,70.2451,70.1023,70.2031,113129.0
2015-08-17 14:00:00,83.55,83.59,83.46,83.48,109896.0,70.1947,70.2283,70.1191,70.1359,109896.0
2015-08-17 14:30:00,83.49,83.54,83.43,83.45,234556.0,70.1443,70.1863,70.0939,70.1107,234556.0
2015-08-17 15:00:00,83.45,83.56,83.36,83.37,223187.0,70.1107,70.2031,70.0351,70.0435,223187.0
2015-08-17 15:30:00,83.38,83.55,83.35,83.47,404919.0,70.0519,70.1947,70.0267,70.1275,404919.0
2015-08-18 09:30:00,83.83,83.99,83.46,83.79,228424.0,70.43,70.5644,70.1191,70.3964,228424.0
2015-08-18 10:00:00,83.79,83.87,83.68,83.82,110293.0,70.3964,70.4636,70.304,70.4216,110293.0
2015-08-18 10:30:00,83.82,83.83,83.48,83.68,123259.0,70.4216,70.43,70.1359,70.304,123259.0
2015-08-18 11:00:00,83.67,83.8,83.56,83.57,69347.0,70.2955,70.4048,70.2031,70.2115,69347.0
2015-08-18 11:30:00,83.56,83.67,83.44,83.6,98231.0,70.2031,70.2955,70.1023,70.2367,98231.0
2015-08-18 12:00:00,83.6,83.7,83.54,83.61,60271.0,70.2367,70.3208,70.1863,70.2451,60271.0
2015-08-18 12:30:00,83.6,83.61,83.33,83.36,81122.0,70.2367,70.2451,70.0099,70.0351,81122.0
2015-08-18 13:00:00,83.35,83.5,83.3,83.48,88419.0,70.0267,70.1527,69.9847,70.1359,88419.0
2015-08-18 13:30:00,83.47,83.48,83.23,83.29,77490.0,70.1275,70.1359,69.9259,69.9763,77490.0
2015-08-18 14:00:00,83.29,83.46,83.24,83.38,99787.0,69.9763,70.1191,69.9343,70.0519,99787.0
2015-08-18 14:30:00,83.38,83.4,83.23,83.29,101472.0,70.0519,70.0687,69.9259,69.9763,101472.0
2015-08-18 15:00:00,83.29,83.47,83.28,83.39,159087.0,69.9763,70.1275,69.9679,70.0603,159087.0
2015-08-18 15:30:00,83.39,83.42,83.24,83.39,290275.0,70.0603,70.0855,69.9343,70.0603,290275.0
2015-08-19 09:30:00,83.14,83.3,82.57,82.86,119187.0,69.8503,69.9847,69.3714,69.615,119187.0
2015-08-19 10:00:00,82.86,83.36,82.83,83.2,127914.0,69.615,70.0351,69.5898,69.9007,127914.0
2015-08-19 10:30:00,83.18,83.23,82.96,83.1,126566.0,69.8839,69.9259,69.699,69.8167,126566.0
2015-08-19 11:00:00,83.11,83.28,83.1,83.15,86443.0,69.8251,69.9679,69.8167,69.8587,86443.0
2015-08-19 11:30:00,83.15,83.32,83.06,83.32,87597.0,69.8587,70.0015,69.7831,70.0015,87597.0
2015-08-19 12:00:00,83.3,83.38,83.14,83.25,71688.0,69.9847,70.0519,69.8503,69.9427,71688.0
2015-08-19 12:30:00,83.24,83.65,83.24,83.59,94970.0,69.9343,70.2787,69.9343,70.2283,94970.0
2015-08-19 13:00:00,83.61,83.87,83.59,83.77,134789.0,70.2451,70.4636,70.2283,70.3796,134789.0
2015-08-19 13:30:00,83.76,84.11,83.75,83.97,202585.0,70.3712,70.6652,70.3628,70.5476,202585.0
2015-08-19 14:00:00,83.96,84.54,83.93,84.29,241189.0,70.5392,71.0265,70.514,70.8164,241189.0
2015-08-19 14:30:00,84.29,84.42,83.79,83.89,162260.0,70.8164,70.9257,70.3964,70.4804,162260.0
2015-08-19 15:00:00,83.91,83.91,83.64,83.79,144691.0,70.4972,70.4972,70.2703,70.3964,144691.0
2015-08-19 15:30:00,83.79,84.1,83.78,83.78,445571.0,70.3964,70.6568,70.388,70.388,445571.0
2015-08-20 09:30:00,86.86,88.95,85.81,88.66,2691710.0,72.9756,74.7316,72.0935,74.4879,2691710.0
2015-08-20 10:00:00,88.69,88.71,87.91,88.29,1176166.0,74.5131,74.5299,73.8578,74.1771,1176166.0
2015-08-20 10:30:00,88.31,88.32,87.5,87.8,828035.0,74.1939,74.2023,73.5133,73.7654,828035.0
2015-08-20 11:00:00,87.8,87.95,87.03,87.36,608681.0,73.7654,73.8914,73.1185,73.3957,608681.0
2015-08-20 11:30:00,87.37,87.54,87.16,87.33,343672.0,73.4041,73.5469,73.2277,73.3705,343672.0
2015-08-20 12:00:00,87.33,88.14,87.28,88.01,478921.0,73.3705,74.051,73.3285,73.9418,478921.0
2015-08-20 12:30:00,87.99,88.42,87.86,88.03,503573.0,73.925,74.2863,73.8158,73.9586,503573.0
2015-08-20 13:00:00,88.04,88.04,87.7,87.83,246856.0,73.967,73.967,73.6814,73.7906,246856.0
2015-08-20 13:30:00,87.83,88.15,87.74,87.97,221246.0,73.7906,74.0594,73.715,73.9082,221246.0
2015-08-20 14:00:00,87.97,87.98,87.52,87.68,264009.0,73.9082,73.9166,73.5301,73.6646,264009.0
2015-08-20 14:30:00,87.69,87.85,87.49,87.82,394450.0,73.673,73.8074,73.5049,73.7822,394450.0
2015-08-20 15:00:00,87.81,88.09,87.53,87.75,615648.0,73.7738,74.009,73.5385,73.7234,615648.0
2015-08-20 15:30:00,87.77,87.93,87.27,87.34,941421.0,73.7402,73.8746,73.3201,73.3789,941421.0
2015-08-21 09:30:00,86.98,87.55,86.56,87.25,884610.0,73.0765,73.5553,72.7236,73.3033,884610.0
2015-08-21 10:00:00,87.25,87.7,87.0,87.31,379943.0,73.3033,73.6814,73.0933,73.3537,379943.0
2015-08-21 10:30:00,87.26,87.3,86.09,86.25,620767.0,73.3117,73.3453,72.3287,72.4631,620767.0
2015-08-21 11:00:00,86.26,86.35,85.47,85.7,445155.0,72.4715,72.5472,71.8078,72.0011,445155.0
2015-08-21 11:30:00,85.69,85.9,85.26,85.84,441965.0,71.9927,72.1691,71.6314,72.1187,441965.0
2015-08-21 12:00:00,85.84,86.51,85.7,85.84,417627.0,72.1187,72.6816,72.0011,72.1187,417627.0
2015-08-21 12:30:00,85.85,86.0,85.36,85.37,213131.0,72.1271,72.2531,71.7154,71.7238,213131.0
2015-08-21 13:00:00,85.37,85.78,85.18,85.78,179700.0,71.7238,72.0683,71.5642,72.0683,179700.0
2015-08-21 13:30:00,85.77,86.11,85.53,86.08,229038.0,72.0599,72.3455,71.8582,72.3203,229038.0
2015-08-21 14:00:00,86.08,86.17,85.38,85.38,239864.0,72.3203,72.3959,71.7322,71.7322,239864.0
2015-08-21 14:30:00,85.39,85.56,84.82,85.14,323960.0,71.7406,71.8834,71.2617,71.5306,323960.0
2015-08-21 15:00:00,85.13,85.25,84.66,84.95,441284.0,71.5222,71.623,71.1273,71.3709,441284.0
2015-08-21 15:30:00,84.96,85.04,84.55,84.57,1555933.0,71.3793,71.4466,71.0349,71.0517,1555933.0
2015-08-24 09:30:00,81.6,82.3,79.5,80.94,890372.0,68.5564,69.1445,66.7921,68.0019,890372.0
2015-08-24 10:00:00,80.89,82.73,80.02,82.02,604390.0,67.9599,69.5058,67.229,68.9093,604390.0
2015-08-24 10:30:00,81.96,82.08,81.1,81.98,503959.0,68.8589,68.9597,68.1364,68.8757,503959.0
2015-08-24 11:00:00,82.02,82.17,80.92,81.12,427674.0,68.9093,69.0353,67.9851,68.1532,427674.0
2015-08-24 11:30:00,81.1,82.65,81.07,82.36,406292.0,68.1364,69.4386,68.1112,69.195,406292.0
2015-08-24 12:00:00,82.34,82.38,81.68,82.25,326155.0,69.1781,69.2118,68.6236,69.1025,326155.0
2015-08-24 12:30:00,82.26,82.97,81.88,82.67,451330.0,69.1109,69.7074,68.7917,69.4554,451330.0
2015-08-24 13:00:00,82.7,82.87,82.17,82.4,222924.0,69.4806,69.6234,69.0353,69.2286,222924.0
2015-08-24 13:30:00,82.37,82.37,81.32,81.36,313867.0,69.2034,69.2034,68.3212,68.3548,313867.0
2015-08-24 14:00:00,81.37,81.42,80.77,81.12,367765.0,68.3632,68.4052,67.8591,68.1532,367765.0
2015-08-24 14:30:00,81.13,81.47,80.09,80.29,603620.0,68.1616,68.4472,67.2878,67.4558,603620.0
2015-08-24 15:00:00,80.27,80.8,80.0,80.2,700527.0,67.439,67.8843,67.2122,67.3802,700527.0
2015-08-24 15:30:00,80.19,82.09,79.91,80.74,1395906.0,67.3718,68.9681,67.1366,67.8339,1395906.0
2015-08-25 09:30:00,82.19,82.6,81.27,81.61,472274.0,69.0521,69.3966,68.2792,68.5648,472274.0
2015-08-25 10:00:00,81.64,81.72,80.8,81.08,262362.0,68.59,68.6573,67.8843,68.1196,262362.0
2015-08-25 10:30:00,81.08,81.28,80.76,80.99,204199.0,68.1196,68.2876,67.8507,68.0439,204199.0
2015-08-25 11:00:00,81.0,81.96,81.0,81.61,373638.0,68.0523,68.8589,68.0523,68.5648,373638.0
2015-08-25 11:30:00,81.6,81.69,81.18,81.33,318042.0,68.5564,68.632,68.2036,68.3296,318042.0
2015-08-25 12:00:00,81.37,81.47,81.15,81.31,163828.0,68.3632,68.4472,68.1784,68.3128,163828.0
2015-08-25 12:30:00,81.3,81.44,80.94,81.0,115170.0,68.3044,68.422,68.0019,68.0523,115170.0
2015-08-25 13:00:00,81.0,81.05,80.17,80.25,192445.0,68.0523,68.0944,67.355,67.4222,192445.0
2015-08-25 13:30:00,80.21,80.81,80.16,80.6,402946.0,67.3886,67.8927,67.3466,67.7163,402946.0
2015-08-25 14:00:00,80.6,81.04,80.5,80.83,288238.0,67.7163,68.0859,67.6323,67.9095,288238.0
2015-08-25 14:30:00,80.82,81.22,80.75,80.96,291919.0,67.9011,68.2372,67.8423,68.0187,291919.0
2015-08-25 15:00:00,80.95,81.05,79.85,79.98,360651.0,68.0103,68.0944,67.0862,67.1954,360651.0
2015-08-25 15:30:00,79.95,79.98,77.86,78.27,1910687.0,67.1702,67.1954,65.4143,65.7587,1910687.0
2015-08-26 09:30:00,79.88,80.14,79.15,79.7,600950.0,67.1114,67.3298,66.4981,66.9601,600950.0
2015-08-26 10:00:00,79.74,79.99,79.06,79.68,498792.0,66.9938,67.2038,66.4224,66.9433,498792.0
2015-08-26 10:30:00,79.68,80.0,79.25,79.58,321296.0,66.9433,67.2122,66.5821,66.8593,321296.0
2015-08-26 11:00:00,79.61,79.62,79.17,79.26,232507.0,66.8845,66.8929,66.5149,66.5905,232507.0
2015-08-26 11:30:00,79.27,79.39,78.5,78.81,527272.0,66.5989,66.6997,65.952,66.2124,527272.0
2015-08-26 12:00:00,78.78,78.8,78.08,78.17,482298.0,66.1872,66.204,65.5991,65.6747,482298.0
2015-08-26 12:30:00,78.15,78.37,77.77,78.36,550531.0,65.6579,65.8427,65.3387,65.8343,550531.0
2015-08-26 13:00:00,78.36,78.53,77.81,78.48,572278.0,65.8343,65.9772,65.3723,65.9352,572278.0
2015-08-26 13:30:00,78.49,79.62,78.43,79.56,510260.0,65.9436,66.8929,65.8932,66.8425,510260.0
2015-08-26 14:00:00,79.56,79.69,79.14,79.38,309444.0,66.8425,66.9517,66.4897,66.6913,309444.0
2015-08-26 14:30:00,79.41,79.99,79.27,79.87,263921.0,66.7165,67.2038,66.5989,67.103,263921.0
2015-08-26 15:00:00,79.87,80.88,79.74,80.57,593345.0,67.103,67.9515,66.9938,67.6911,593345.0
2015-08-26 15:30:00,80.57,81.3,80.49,81.11,849169.0,67.6911,68.3044,67.6239,68.1448,849169.0
2015-08-27 09:30:00,81.79,82.76,81.71,82.12,559704.0,68.7161,69.531,68.6489,68.9933,559704.0
2015-08-27 10:00:00,82.08,82.88,82.01,82.72,243335.0,68.9597,69.6318,68.9009,69.4974,243335.0
2015-08-27 10:30:00,82.71,82.93,82.37,82.67,243460.0,69.489,69.6738,69.2034,69.4554,243460.0
2015-08-27 11:00:00,82.66,82.81,82.35,82.57,260149.0,69.447,69.573,69.1865,69.3714,260149.0
2015-08-27 11:30:00,82.57,82.97,82.42,82.77,304222.0,69.3714,69.7074,69.2454,69.5394,304222.0
2015-08-27 12:00:00,82.72,83.11,82.71,83.11,174670.0,69.4974,69.8251,69.489,69.8251,174670.0
2015-08-27 12:30:00,83.12,83.49,83.06,83.45,192058.0,69.8335,70.1443,69.7831,70.1107,192058.0
2015-08-27 13:00:00,83.44,83.73,83.34,83.71,207539.0,70.1023,70.346,70.0183,70.3292,207539.0
2015-08-27 13:30:00,83.72,83.98,83.54,83.98,241742.0,70.3376,70.556,70.1863,70.556,241742.0
2015-08-27 14:00:00,83.96,84.04,82.98,83.13,225252.0,70.5392,70.6064,69.7158,69.8419,225252.0
2015-08-27 14:30:00,83.11,83.29,82.58,82.64,258424.0,69.8251,69.9763,69.3798,69.4302,258424.0
2015-08-27 15:00:00,82.63,83.18,82.22,83.16,384226.0,69.4218,69.8839,69.0773,69.8671,384226.0
2015-08-27 15:30:00,83.17,83.74,82.84,83.74,607541.0,69.8755,70.3544,69.5982,70.3544,607541.0
2015-08-28 09:30:00,83.74,84.0,83.3,83.92,267097.0,70.3544,70.5728,69.9847,70.5056,267097.0
2015-08-28 10:00:00,83.88,83.89,83.06,83.31,145475.0,70.472,70.4804,69.7831,69.9931,145475.0
2015-08-28 10:30:00,83.33,83.56,83.23,83.45,174223.0,70.0099,70.2031,69.9259,70.1107,174223.0
2015-08-28 11:00:00,83.45,83.83,83.43,83.81,100157.0,70.1107,70.43,70.0939,70.4132,100157.0
2015-08-28 11:30:00,83.79,83.96,83.47,83.6,275170.0,70.3964,70.5392,70.1275,70.2367,275170.0
2015-08-28 12:00:00,83.61,83.74,83.39,83.46,965238.0,70.2451,70.3544,70.0603,70.1191,965238.0
2015-08-28 12:30:00,83.48,83.71,83.32,83.65,209086.0,70.1359,70.3292,70.0015,70.2787,209086.0
2015-08-28 13:00:00,83.64,83.67,83.25,83.25,253978.0,70.2703,70.2955,69.9427,69.9427,253978.0
2015-08-28 13:30:00,83.27,83.38,83.04,83.13,267707.0,69.9595,70.0519,69.7663,69.8419,267707.0
2015-08-28 14:00:00,83.14,83.29,83.02,83.18,145522.0,69.8503,69.9763,69.7495,69.8839,145522.0
2015-08-28 14:30:00,83.18,83.45,83.04,83.43,155017.0,69.8839,70.1107,69.7663,70.0939,155017.0
2015-08-28 15:00:00,83.45,83.51,83.06,83.21,253990.0,70.1107,70.1611,69.7831,69.9091,253990.0
2015-08-28 15:30:00,83.22,83.23,82.77,83.18,893826.0,69.9175,69.9259,69.5394,69.8839,893826.0
2015-08-31 09:30:00,83.41,84.42,83.2,83.5,427923.0,70.0771,70.9257,69.9007,70.1527,427923.0
2015-08-31 10:00:00,83.48,83.5,82.95,83.2,145403.0,70.1359,70.1527,69.6906,69.9007,145403.0
2015-08-31 10:30:00,83.2,83.31,82.66,82.7,120833.0,69.9007,69.9931,69.447,69.4806,120833.0
2015-08-31 11:00:00,82.72,82.86,82.56,82.8,265172.0,69.4974,69.615,69.363,69.5646,265172.0
2015-08-31 11:30:00,82.8,83.12,82.67,82.8,137090.0,69.5646,69.8335,69.4554,69.5646,137090.0
2015-08-31 12:00:00,82.79,82.99,82.68,82.93,104667.0,69.5562,69.7242,69.4638,69.6738,104667.0
2015-08-31 12:30:00,82.94,83.05,82.69,82.95,128744.0,69.6822,69.7747,69.4722,69.6906,128744.0
2015-08-31 13:00:00,82.95,82.96,82.56,82.69,182589.0,69.6906,69.699,69.363,69.4722,182589.0
2015-08-31 13:30:00,82.67,82.76,82.51,82.64,96136.0,69.4554,69.531,69.321,69.4302,96136.0
2015-08-31 14:00:00,82.64,82.65,82.23,82.33,249615.0,69.4302,69.4386,69.0857,69.1697,249615.0
2015-08-31 14:30:00,82.32,82.44,82.05,82.17,120424.0,69.1613,69.2622,68.9345,69.0353,120424.0
2015-08-31 15:00:00,82.17,82.51,82.16,82.22,160209.0,69.0353,69.321,69.0269,69.0773,160209.0
2015-08-31 15:30:00,82.23,82.73,82.23,82.36,449986.0,69.0857,69.5058,69.0857,69.195,449986.0
2015-09-01 09:30:00,80.25,81.25,80.25,80.82,288490.0,67.4222,68.2624,67.4222,67.9011,288490.0
2015-09-01 10:00:00,80.73,80.81,80.19,80.76,218772.0,67.8255,67.8927,67.3718,67.8507,218772.0
2015-09-01 10:30:00,80.78,81.01,80.46,80.72,256376.0,67.8675,68.0607,67.5987,67.8171,256376.0
2015-09-01 11:00:00,80.71,81.0,80.35,80.93,272841.0,67.8087,68.0523,67.5062,67.9935,272841.0
2015-09-01 11:30:00,80.95,81.07,80.7,80.86,136722.0,68.0103,68.1112,67.8003,67.9347,136722.0
2015-09-01 12:00:00,80.86,80.98,80.44,80.45,163144.0,67.9347,68.0355,67.5819,67.5903,163144.0
2015-09-01 12:30:00,80.42,80.42,79.95,80.1,298540.0,67.5651,67.5651,67.1702,67.2962,298540.0
2015-09-01 13:00:00,80.1,80.26,79.85,80.12,157040.0,67.2962,67.4306,67.0862,67.313,157040.0
2015-09-01 13:30:00,80.11,80.33,80.02,80.26,129799.0,67.3046,67.4894,67.229,67.4306,129799.0
2015-09-01 14:00:00,80.25,80.27,79.81,79.96,170390.0,67.4222,67.439,67.0526,67.1786,170390.0
2015-09-01 14:30:00,79.95,80.37,79.92,79.99,199591.0,67.1702,67.523,67.145,67.2038,199591.0
2015-09-01 15:00:00,80.0,80.21,79.87,79.9,256643.0,67.2122,67.3886,67.103,67.1282,256643.0
2015-09-01 15:30:00,79.9,80.15,79.4,79.8,696982.0,67.1282,67.3382,66.7081,67.0442,696982.0
2015-09-02 09:30:00,80.71,81.0,80.3,80.51,208848.0,67.8087,68.0523,67.4642,67.6407,208848.0
2015-09-02 10:00:00,80.44,80.98,80.43,80.48,167280.0,67.5819,68.0355,67.5735,67.6155,167280.0
2015-09-02 10:30:00,80.47,80.77,80.35,80.73,134778.0,67.6071,67.8591,67.5062,67.8255,134778.0
2015-09-02 11:00:00,80.72,80.97,80.56,80.82,112286.0,67.8171,68.0271,67.6827,67.9011,112286.0
2015-09-02 11:30:00,80.84,80.88,80.58,80.74,146000.0,67.9179,67.9515,67.6995,67.8339,146000.0
2015-09-02 12:00:00,80.7,80.89,80.58,80.8,113596.0,67.8003,67.9599,67.6995,67.8843,113596.0
2015-09-02 12:30:00,80.8,81.21,80.76,81.17,207817.0,67.8843,68.2288,67.8507,68.1952,207817.0
2015-09-02 13:00:00,81.17,81.2,80.94,81.17,137356.0,68.1952,68.2204,68.0019,68.1952,137356.0
2015-09-02 13:30:00,81.15,81.24,81.05,81.05,251170.0,68.1784,68.254,68.0944,68.0944,251170.0
2015-09-02 14:00:00,81.06,81.42,80.95,81.32,282019.0,68.1028,68.4052,68.0103,68.3212,282019.0
2015-09-02 14:30:00,81.31,81.31,80.8,81.04,118202.0,68.3128,68.3128,67.8843,68.0859,118202.0
2015-09-02 15:00:00,81.06,81.25,80.84,81.15,195944.0,68.1028,68.2624,67.9179,68.1784,195944.0
2015-09-02 15:30:00,81.14,81.83,81.1,81.82,470919.0,68.17,68.7497,68.1364,68.7413,470919.0
2015-09-03 09:30:00,82.05,82.7,82.01,82.24,312640.0,68.9345,69.4806,68.9009,69.0941,312640.0
2015-09-03 10:00:00,82.24,82.67,82.12,82.61,291498.0,69.0941,69.4554,68.9933,69.405,291498.0
2015-09-03 10:30:00,82.59,82.7,82.38,82.7,170172.0,69.3882,69.4806,69.2118,69.4806,170172.0
2015-09-03 11:00:00,82.68,82.86,82.68,82.83,231757.0,69.4638,69.615,69.4638,69.5898,231757.0
2015-09-03 11:30:00,82.83,82.84,82.6,82.71,261665.0,69.5898,69.5982,69.3966,69.489,261665.0
2015-09-03 12:00:00,82.7,82.72,82.45,82.59,179694.0,69.4806,69.4974,69.2706,69.3882,179694.0
2015-09-03 12:30:00,82.6,82.6,82.1,82.11,226728.0,69.3966,69.3966,68.9765,68.9849,226728.0
2015-09-03 13:00:00,82.13,82.13,81.73,82.07,123096.0,69.0017,69.0017,68.6657,68.9513,123096.0
2015-09-03 13:30:00,82.06,82.11,81.71,81.72,66182.0,68.9429,68.9849,68.6489,68.6573,66182.0
2015-09-03 14:00:00,81.69,81.88,81.54,81.88,119099.0,68.632,68.7917,68.506,68.7917,119099.0
2015-09-03 14:30:00,81.87,82.08,81.77,81.91,141357.0,68.7833,68.9597,68.6993,68.8169,141357.0
2015-09-03 15:00:00,81.91,81.96,81.55,81.59,166350.0,68.8169,68.8589,68.5144,68.548,166350.0
2015-09-03 15:30:00,81.59,81.84,81.34,81.59,385305.0,68.548,68.7581,68.338,68.548,385305.0
2015-09-04 09:30:00,80.64,80.99,80.24,80.55,433173.0,67.7499,68.0439,67.4138,67.6743,433173.0
2015-09-04 10:00:00,80.53,81.09,80.4,80.97,209660.0,67.6575,68.128,67.5483,68.0271,209660.0
2015-09-04 10:30:00,80.94,81.11,80.67,80.7,239040.0,68.0019,68.1448,67.7751,67.8003,239040.0
2015-09-04 11:00:00,80.71,80.83,80.38,80.55,148932.0,67.8087,67.9095,67.5314,67.6743,148932.0
2015-09-04 11:30:00,80.53,80.55,80.27,80.29,169605.0,67.6575,67.6743,67.439,67.4558,169605.0
2015-09-04 12:00:00,80.28,80.37,80.04,80.15,159917.0,67.4474,67.523,67.2458,67.3382,159917.0
2015-09-04 12:30:00,80.14,80.27,80.04,80.06,109928.0,67.3298,67.439,67.2458,67.2626,109928.0
2015-09-04 13:00:00,80.06,80.09,79.68,79.77,114051.0,67.2626,67.2878,66.9433,67.019,114051.0
2015-09-04 13:30:00,79.76,80.06,79.73,79.85,112034.0,67.0106,67.2626,66.9853,67.0862,112034.0
2015-09-04 14:00:00,79.84,79.94,79.73,79.83,166100.0,67.0778,67.1618,66.9853,67.0694,166100.0
2015-09-04 14:30:00,79.84,80.07,79.69,80.07,118305.0,67.0778,67.271,66.9517,67.271,118305.0
2015-09-04 15:00:00,80.07,80.18,79.91,80.12,164799.0,67.271,67.3634,67.1366,67.313,164799.0
2015-09-04 15:30:00,80.13,80.77,80.07,80.32,585036.0,67.3214,67.8591,67.271,67.481,585036.0
2015-09-08 09:30:00,81.46,81.92,81.28,81.8,263058.0,68.4388,68.8253,68.2876,68.7245,263058.0
2015-09-08 10:00:00,81.8,81.87,81.37,81.48,138521.0,68.7245,68.7833,68.3632,68.4556,138521.0
2015-09-08 10:30:00,81.49,81.79,81.26,81.79,171345.0,68.464,68.7161,68.2708,68.7161,171345.0
2015-09-08 11:00:00,81.79,82.0,81.52,81.93,145240.0,68.7161,68.8925,68.4892,68.8337,145240.0
2015-09-08 11:30:00,81.92,81.93,81.56,81.59,122919.0,68.8253,68.8337,68.5228,68.548,122919.0
2015-09-08 12:00:00,81.58,82.1,81.51,82.08,96793.0,68.5396,68.9765,68.4808,68.9597,96793.0
2015-09-08 12:30:00,82.1,82.12,81.94,81.97,71055.0,68.9765,68.9933,68.8421,68.8673,71055.0
2015-09-08 13:00:00,81.96,81.99,81.8,81.92,68858.0,68.8589,68.8841,68.7245,68.8253,68858.0
2015-09-08 13:30:00,81.91,82.17,81.84,82.15,78239.0,68.8169,69.0353,68.7581,69.0185,78239.0
2015-09-08 14:00:00,82.15,82.4,82.07,82.35,147901.0,69.0185,69.2286,68.9513,69.1865,147901.0
2015-09-08 14:30:00,82.34,82.67,82.32,82.65,132603.0,69.1781,69.4554,69.1613,69.4386,132603.0
2015-09-08 15:00:00,82.66,82.74,82.57,82.7,191671.0,69.447,69.5142,69.3714,69.4806,191671.0
2015-09-08 15:30:00,82.7,82.98,82.64,82.89,421470.0,69.4806,69.7158,69.4302,69.6402,421470.0
2015-09-09 09:30:00,83.36,83.5,82.43,82.65,317090.0,70.0351,70.1527,69.2538,69.4386,317090.0
2015-09-09 10:00:00,82.65,82.74,82.19,82.27,143772.0,69.4386,69.5142,69.0521,69.1193,143772.0
2015-09-09 10:30:00,82.3,82.36,82.0,82.24,167077.0,69.1445,69.195,68.8925,69.0941,167077.0
2015-09-09 11:00:00,82.23,82.32,81.96,82.24,132910.0,69.0857,69.1613,68.8589,69.0941,132910.0
2015-09-09 11:30:00,82.24,82.33,82.01,82.13,83904.0,69.0941,69.1697,68.9009,69.0017,83904.0
2015-09-09 12:00:00,82.13,82.63,82.04,82.63,145754.0,69.0017,69.4218,68.9261,69.4218,145754.0
2015-09-09 12:30:00,82.63,82.68,82.49,82.63,77675.0,69.4218,69.4638,69.3042,69.4218,77675.0
2015-09-09 13:00:00,82.63,82.71,82.44,82.48,119927.0,69.4218,69.489,69.2622,69.2958,119927.0
2015-09-09 13:30:00,82.45,82.45,81.98,81.98,130091.0,69.2706,69.2706,68.8757,68.8757,130091.0
2015-09-09 14:00:00,82.01,82.27,81.8,81.92,148692.0,68.9009,69.1193,68.7245,68.8253,148692.0
2015-09-09 14:30:00,81.91,81.95,81.63,81.79,104146.0,68.8169,68.8505,68.5816,68.7161,104146.0
2015-09-09 15:00:00,81.79,82.01,81.64,81.71,137883.0,68.7161,68.9009,68.59,68.6489,137883.0
2015-09-09 15:30:00,81.71,81.71,80.89,81.1,382469.0,68.6489,68.6489,67.9599,68.1364,382469.0
2015-09-10 09:30:00,81.12,81.67,81.0,81.43,218084.0,68.1532,68.6152,68.0523,68.4136,218084.0
2015-09-10 10:00:00,81.42,81.56,80.86,80.97,184266.0,68.4052,68.5228,67.9347,68.0271,184266.0
2015-09-10 10:30:00,80.98,81.54,80.93,81.49,164541.0,68.0355,68.506,67.9935,68.464,164541.0
2015-09-10 11:00:00,81.5,81.56,81.07,81.22,129893.0,68.4724,68.5228,68.1112,68.2372,129893.0
2015-09-10 11:30:00,81.24,81.45,81.18,81.33,135379.0,68.254,68.4304,68.2036,68.3296,135379.0
2015-09-10 12:00:00,81.35,81.58,81.15,81.21,96617.0,68.3464,68.5396,68.1784,68.2288,96617.0
2015-09-10 12:30:00,81.2,81.54,81.17,81.48,126639.0,68.2204,68.506,68.1952,68.4556,126639.0
2015-09-10 13:00:00,81.47,81.57,81.31,81.51,344495.0,68.4472,68.5312,68.3128,68.4808,344495.0
2015-09-10 13:30:00,81.5,81.59,81.11,81.18,298595.0,68.4724,68.548,68.1448,68.2036,298595.0
2015-09-10 14:00:00,81.18,81.23,81.0,81.16,245912.0,68.2036,68.2456,68.0523,68.1868,245912.0
2015-09-10 14:30:00,81.17,81.33,81.06,81.06,174909.0,68.1952,68.3296,68.1028,68.1028,174909.0
2015-09-10 15:00:00,81.05,81.07,80.69,80.78,262469.0,68.0944,68.1112,67.7919,67.8675,262469.0
2015-09-10 15:30:00,80.78,80.9,80.5,80.85,632227.0,67.8675,67.9683,67.6323,67.9263,632227.0
2015-09-11 09:30:00,80.65,80.81,78.74,80.45,325491.0,67.7583,67.8927,66.1536,67.5903,325491.0
2015-09-11 10:00:00,80.44,80.72,80.33,80.6,178427.0,67.5819,67.8171,67.4894,67.7163,178427.0
2015-09-11 10:30:00,80.61,81.7,80.61,81.17,240073.0,67.7247,68.6404,67.7247,68.1952,240073.0
2015-09-11 11:00:00,81.15,81.45,81.07,81.24,263936.0,68.1784,68.4304,68.1112,68.254,263936.0
2015-09-11 11:30:00,81.24,81.57,81.12,81.45,145153.0,68.254,68.5312,68.1532,68.4304,145153.0
2015-09-11 12:00:00,81.45,81.64,81.4,81.53,202549.0,68.4304,68.59,68.3884,68.4976,202549.0
2015-09-11 12:30:00,81.55,81.75,81.45,81.74,90003.0,68.5144,68.6825,68.4304,68.6741,90003.0
2015-09-11 13:00:00,81.73,81.73,81.26,81.28,152559.0,68.6657,68.6657,68.2708,68.2876,152559.0
2015-09-11 13:30:00,81.27,81.37,81.14,81.15,111138.0,68.2792,68.3632,68.17,68.1784,111138.0
2015-09-11 14:00:00,81.15,81.27,81.03,81.21,119902.0,68.1784,68.2792,68.0775,68.2288,119902.0
2015-09-11 14:30:00,81.23,81.44,81.21,81.39,158332.0,68.2456,68.422,68.2288,68.38,158332.0
2015-09-11 15:00:00,81.38,81.5,81.34,81.48,182742.0,68.3716,68.4724,68.338,68.4556,182742.0
2015-09-11 15:30:00,81.48,81.85,81.39,81.78,681770.0,68.4556,68.7665,68.38,68.7077,681770.0
2015-09-14 09:30:00,81.92,82.28,81.62,81.99,190454.0,68.8253,69.1277,68.5732,68.8841,190454.0
2015-09-14 10:00:00,81.99,82.26,81.94,82.15,91485.0,68.8841,69.1109,68.8421,69.0185,91485.0
2015-09-14 10:30:00,82.17,82.22,81.93,81.97,97043.0,69.0353,69.0773,68.8337,68.8673,97043.0
2015-09-14 11:00:00,81.97,82.03,81.75,81.8,98816.0,68.8673,68.9177,68.6825,68.7245,98816.0
2015-09-14 11:30:00,81.79,81.94,81.7,81.8,79097.0,68.7161,68.8421,68.6404,68.7245,79097.0
2015-09-14 12:00:00,81.78,81.79,81.62,81.72,72293.0,68.7077,68.7161,68.5732,68.6573,72293.0
2015-09-14 12:30:00,81.72,81.81,81.4,81.46,79839.0,68.6573,68.7329,68.3884,68.4388,79839.0
2015-09-14 13:00:00,81.48,81.51,81.32,81.33,61826.0,68.4556,68.4808,68.3212,68.3296,61826.0
2015-09-14 13:30:00,81.33,81.75,81.32,81.75,82919.0,68.3296,68.6825,68.3212,68.6825,82919.0
2015-09-14 14:00:00,81.73,81.73,81.43,81.46,76667.0,68.6657,68.6657,68.4136,68.4388,76667.0
2015-09-14 14:30:00,81.45,81.54,81.33,81.45,103614.0,68.4304,68.506,68.3296,68.4304,103614.0
2015-09-14 15:00:00,81.46,81.76,81.28,81.76,356617.0,68.4388,68.6909,68.2876,68.6909,356617.0
2015-09-14 15:30:00,81.76,81.96,81.61,81.87,903811.0,68.6909,68.8589,68.5648,68.7833,903811.0
2015-09-15 09:30:00,82.43,83.23,82.11,82.93,529019.0,69.2538,69.9259,68.9849,69.6738,529019.0
2015-09-15 10:00:00,82.94,83.14,82.8,83.0,202918.0,69.6822,69.8503,69.5646,69.7326,202918.0
2015-09-15 10:30:00,83.0,83.36,82.98,83.19,182679.0,69.7326,70.0351,69.7158,69.8923,182679.0
2015-09-15 11:00:00,83.18,83.34,82.97,83.09,149695.0,69.8839,70.0183,69.7074,69.8083,149695.0
2015-09-15 11:30:00,83.1,83.15,82.98,83.05,103871.0,69.8167,69.8587,69.7158,69.7747,103871.0
2015-09-15 12:00:00,83.06,83.12,82.96,83.07,104706.0,69.7831,69.8335,69.699,69.7915,104706.0
2015-09-15 12:30:00,83.07,83.19,83.06,83.06,96673.0,69.7915,69.8923,69.7831,69.7831,96673.0
2015-09-15 13:00:00,83.05,83.29,83.02,83.17,137092.0,69.7747,69.9763,69.7495,69.8755,137092.0
2015-09-15 13:30:00,83.17,83.26,83.0,83.01,193878.0,69.8755,69.9511,69.7326,69.741,193878.0
2015-09-15 14:00:00,83.02,83.06,82.94,83.04,189372.0,69.7495,69.7831,69.6822,69.7663,189372.0
2015-09-15 14:30:00,83.05,83.19,82.95,83.06,216938.0,69.7747,69.8923,69.6906,69.7831,216938.0
2015-09-15 15:00:00,83.07,83.23,82.82,83.15,369314.0,69.7915,69.9259,69.5814,69.8587,369314.0
2015-09-15 15:30:00,83.15,83.18,82.93,82.97,604660.0,69.8587,69.8839,69.6738,69.7074,604660.0
2015-09-16 09:30:00,84.1,84.1,82.75,83.03,218230.0,70.6568,70.6568,69.5226,69.7579,218230.0
2015-09-16 10:00:00,83.02,83.03,82.7,82.73,180871.0,69.7495,69.7579,69.4806,69.5058,180871.0
2015-09-16 10:30:00,82.71,83.07,82.61,83.0,241909.0,69.489,69.7915,69.405,69.7326,241909.0
2015-09-16 11:00:00,83.01,83.21,82.93,83.2,218286.0,69.741,69.9091,69.6738,69.9007,218286.0
2015-09-16 11:30:00,83.2,83.55,83.15,83.46,206717.0,69.9007,70.1947,69.8587,70.1191,206717.0
2015-09-16 12:00:00,83.46,83.96,83.45,83.95,255980.0,70.1191,70.5392,70.1107,70.5308,255980.0
2015-09-16 12:30:00,83.96,84.25,83.81,84.23,168887.0,70.5392,70.7828,70.4132,70.766,168887.0
2015-09-16 13:00:00,84.23,84.24,84.0,84.19,133727.0,70.766,70.7744,70.5728,70.7324,133727.0
2015-09-16 13:30:00,84.19,84.24,84.12,84.18,99096.0,70.7324,70.7744,70.6736,70.724,99096.0
2015-09-16 14:00:00,84.17,84.18,83.93,84.03,247885.0,70.7156,70.724,70.514,70.598,247885.0
2015-09-16 14:30:00,84.02,84.4,83.97,84.37,185356.0,70.5896,70.9089,70.5476,70.8837,185356.0
2015-09-16 15:00:00,84.37,84.49,84.3,84.34,231859.0,70.8837,70.9845,70.8248,70.8585,231859.0
2015-09-16 15:30:00,84.34,84.53,84.3,84.43,769010.0,70.8585,71.0181,70.8248,70.9341,769010.0
2015-09-17 09:30:00,84.47,84.84,84.28,84.8,241067.0,70.9677,71.2785,70.808,71.2449,241067.0
2015-09-17 10:00:00,84.84,85.33,84.64,85.25,400676.0,71.2785,71.6902,71.1105,71.623,400676.0
2015-09-17 10:30:00,85.21,85.41,85.05,85.14,300277.0,71.5894,71.7574,71.455,71.5306,300277.0
2015-09-17 11:00:00,85.15,85.16,84.71,84.75,113415.0,71.539,71.5474,71.1693,71.2029,113415.0
2015-09-17 11:30:00,84.75,87.68,84.69,87.0,1750181.0,71.2029,73.6646,71.1525,73.0933,1750181.0
2015-09-17 12:00:00,87.05,89.32,86.97,88.82,2328947.0,73.1353,75.0424,73.0681,74.6223,2328947.0
2015-09-17 12:30:00,88.82,89.95,88.34,89.9,1114653.0,74.6223,75.5717,74.2191,75.5297,1114653.0
2015-09-17 13:00:00,89.9,90.46,89.6,90.4,1698237.0,75.5297,76.0002,75.2777,75.9498,1698237.0
2015-09-17 13:30:00,90.39,90.48,89.35,89.85,1204671.0,75.9414,76.017,75.0676,75.4877,1204671.0
2015-09-17 14:00:00,89.88,91.18,89.38,91.17,857370.0,75.5129,76.6051,75.0928,76.5967,857370.0
2015-09-17 14:30:00,91.17,92.85,91.07,91.88,1429048.0,76.5967,78.0081,76.5127,77.1932,1429048.0
2015-09-17 15:00:00,91.88,92.05,89.96,90.17,1893143.0,77.1932,77.336,75.5801,75.7565,1893143.0
2015-09-17 15:30:00,90.17,90.55,89.72,89.93,2067832.0,75.7565,76.0758,75.3785,75.5549,2067832.0
2015-09-18 09:30:00,90.7,91.45,89.95,89.97,2950784.0,76.2018,76.8319,75.5717,75.5885,2950784.0
2015-09-18 10:00:00,90.02,90.42,89.73,89.89,838627.0,75.6305,75.9666,75.3869,75.5213,838627.0
2015-09-18 10:30:00,89.89,90.0,89.19,89.47,693239.0,75.5213,75.6137,74.9332,75.1684,693239.0
2015-09-18 11:00:00,89.47,89.51,89.22,89.42,549970.0,75.1684,75.202,74.9584,75.1264,549970.0
2015-09-18 11:30:00,89.41,89.68,89.28,89.42,341307.0,75.118,75.3449,75.0088,75.1264,341307.0
2015-09-18 12:00:00,89.43,89.47,88.46,88.8,429201.0,75.1348,75.1684,74.3199,74.6055,429201.0
2015-09-18 12:30:00,88.78,89.22,88.69,89.15,450876.0,74.5887,74.9584,74.5131,74.8996,450876.0
2015-09-18 13:00:00,89.15,89.26,88.63,88.83,332202.0,74.8996,74.992,74.4627,74.6307,332202.0
2015-09-18 13:30:00,88.85,89.21,88.84,88.92,337707.0,74.6475,74.95,74.6391,74.7063,337707.0
2015-09-18 14:00:00,88.91,89.37,88.8,89.17,366040.0,74.6979,75.0844,74.6055,74.9164,366040.0
2015-09-18 14:30:00,89.18,89.33,89.0,89.29,318880.0,74.9248,75.0508,74.7736,75.0172,318880.0
2015-09-18 15:00:00,89.29,89.36,88.81,88.94,578385.0,75.0172,75.076,74.6139,74.7232,578385.0
2015-09-18 15:30:00,88.93,88.95,88.38,88.57,1422743.0,74.7148,74.7316,74.2527,74.4123,1422743.0
2015-09-21 09:30:00,89.1,89.73,88.98,89.27,606126.0,74.8576,75.3869,74.7568,75.0004,606126.0
2015-09-21 10:00:00,89.3,89.33,88.65,89.16,436552.0,75.0256,75.0508,74.4795,74.908,436552.0
2015-09-21 10:30:00,89.16,89.81,89.16,89.55,510897.0,74.908,75.4541,74.908,75.2356,510897.0
2015-09-21 11:00:00,89.57,89.59,89.23,89.23,303937.0,75.2524,75.2693,74.9668,74.9668,303937.0
2015-09-21 11:30:00,89.23,89.27,88.62,88.62,435221.0,74.9668,75.0004,74.4543,74.4543,435221.0
2015-09-21 12:00:00,88.62,88.66,88.2,88.21,266368.0,74.4543,74.4879,74.1014,74.1098,266368.0
2015-09-21 12:30:00,88.2,88.22,87.42,87.52,457786.0,74.1014,74.1182,73.4461,73.5301,457786.0
2015-09-21 13:00:00,87.51,87.97,87.4,87.69,544694.0,73.5217,73.9082,73.4293,73.673,544694.0
2015-09-21 13:30:00,87.71,87.83,87.24,87.26,307073.0,73.6898,73.7906,73.2949,73.3117,307073.0
2015-09-21 14:00:00,87.27,87.55,87.21,87.32,367510.0,73.3201,73.5553,73.2697,73.3621,367510.0
2015-09-21 14:30:00,87.34,87.75,87.22,87.53,287940.0,73.3789,73.7234,73.2781,73.5385,287940.0
2015-09-21 15:00:00,87.54,87.7,87.36,87.5,290606.0,73.5469,73.6814,73.3957,73.5133,290606.0
2015-09-21 15:30:00,87.51,87.62,87.11,87.62,807771.0,73.5217,73.6142,73.1857,73.6142,807771.0
2015-09-22 09:30:00,86.82,87.4,86.64,87.07,443835.0,72.942,73.4293,72.7908,73.1521,443835.0
2015-09-22 10:00:00,87.07,87.34,86.69,86.77,385482.0,73.1521,73.3789,72.8328,72.9,385482.0
2015-09-22 10:30:00,86.77,87.11,86.62,87.03,360506.0,72.9,73.1857,72.774,73.1185,360506.0
2015-09-22 11:00:00,87.04,87.26,86.95,87.02,220338.0,73.1269,73.3117,73.0512,73.1101,220338.0
2015-09-22 11:30:00,87.01,87.22,86.95,87.15,127590.0,73.1017,73.2781,73.0512,73.2193,127590.0
2015-09-22 12:00:00,87.13,87.5,86.98,87.3,224612.0,73.2025,73.5133,73.0765,73.3453,224612.0
2015-09-22 12:30:00,87.32,87.45,86.99,87.0,288753.0,73.3621,73.4713,73.0849,73.0933,288753.0
2015-09-22 13:00:00,87.0,87.17,86.86,86.94,614125.0,73.0933,73.2361,72.9756,73.0428,614125.0
2015-09-22 13:30:00,86.95,87.09,86.79,86.99,245903.0,73.0512,73.1689,72.9168,73.0849,245903.0
2015-09-22 14:00:00,86.98,87.22,86.8,87.21,161304.0,73.0765,73.2781,72.9252,73.2697,161304.0
2015-09-22 14:30:00,87.2,87.45,87.13,87.3,266215.0,73.2613,73.4713,73.2025,73.3453,266215.0
2015-09-22 15:00:00,87.29,87.78,87.22,87.73,241269.0,73.3369,73.7486,73.2781,73.7066,241269.0
2015-09-22 15:30:00,87.73,87.98,87.54,87.78,780859.0,73.7066,73.9166,73.5469,73.7486,780859.0
2015-09-23 09:30:00,88.0,88.42,86.58,86.68,583073.0,73.9334,74.2863,72.7404,72.8244,583073.0
2015-09-23 10:00:00,86.68,87.42,86.58,87.36,649460.0,72.8244,73.4461,72.7404,73.3957,649460.0
2015-09-23 10:30:00,87.36,87.74,87.31,87.7,444891.0,73.3957,73.715,73.3537,73.6814,444891.0
2015-09-23 11:00:00,87.7,87.86,87.22,87.37,353040.0,73.6814,73.8158,73.2781,73.4041,353040.0
2015-09-23 11:30:00,87.38,87.51,86.95,87.14,215349.0,73.4125,73.5217,73.0512,73.2109,215349.0
2015-09-23 12:00:00,87.16,87.16,86.82,86.83,101458.0,73.2277,73.2277,72.942,72.9504,101458.0
2015-09-23 12:30:00,86.84,87.06,86.77,86.97,190853.0,72.9588,73.1437,72.9,73.0681,190853.0
2015-09-23 13:00:00,86.97,87.11,86.82,86.83,223574.0,73.0681,73.1857,72.942,72.9504,223574.0
2015-09-23 13:30:00,86.83,87.17,86.83,86.95,147022.0,72.9504,73.2361,72.9504,73.0512,147022.0
2015-09-23 14:00:00,86.95,87.1,86.74,86.75,222495.0,73.0512,73.1773,72.8748,72.8832,222495.0
2015-09-23 14:30:00,86.74,86.9,86.6,86.65,259406.0,72.8748,73.0092,72.7572,72.7992,259406.0
2015-09-23 15:00:00,86.64,86.86,86.57,86.73,366183.0,72.7908,72.9756,72.732,72.8664,366183.0
2015-09-23 15:30:00,86.73,86.84,86.62,86.69,584100.0,72.8664,72.9588,72.774,72.8328,584100.0
2015-09-24 09:30:00,86.45,86.54,85.52,85.66,506807.0,72.6312,72.7068,71.8498,71.9675,506807.0
2015-09-24 10:00:00,85.66,85.97,85.42,85.54,447983.0,71.9675,72.2279,71.7658,71.8666,447983.0
2015-09-24 10:30:00,85.51,85.58,85.14,85.29,164835.0,71.8414,71.9002,71.5306,71.6566,164835.0
2015-09-24 11:00:00,85.28,85.42,85.08,85.23,160860.0,71.6482,71.7658,71.4802,71.6062,160860.0
2015-09-24 11:30:00,85.24,85.62,85.12,85.59,187001.0,71.6146,71.9338,71.5138,71.9086,187001.0
2015-09-24 12:00:00,85.59,86.09,85.53,86.06,189338.0,71.9086,72.3287,71.8582,72.3035,189338.0
2015-09-24 12:30:00,86.06,86.34,85.99,86.04,179462.0,72.3035,72.5388,72.2447,72.2867,179462.0
2015-09-24 13:00:00,86.04,86.1,85.52,85.6,125976.0,72.2867,72.3371,71.8498,71.917,125976.0
2015-09-24 13:30:00,85.57,85.87,85.46,85.49,209655.0,71.8918,72.1439,71.7994,71.8246,209655.0
2015-09-24 14:00:00,85.52,85.86,85.35,85.72,214801.0,71.8498,72.1355,71.707,72.0179,214801.0
2015-09-24 14:30:00,85.71,85.85,85.33,85.68,372962.0,72.0095,72.1271,71.6902,71.9843,372962.0
2015-09-24 15:00:00,85.69,85.72,85.1,85.57,473553.0,71.9927,72.0179,71.497,71.8918,473553.0
2015-09-24 15:30:00,85.57,85.7,85.11,85.36,980977.0,71.8918,72.0011,71.5054,71.7154,980977.0
2015-09-25 09:30:00,86.24,86.43,85.19,85.24,542254.0,72.4547,72.6144,71.5726,71.6146,542254.0
2015-09-25 10:00:00,85.27,85.43,84.67,84.7,226666.0,71.6398,71.7742,71.1357,71.1609,226666.0
2015-09-25 10:30:00,84.66,85.38,84.66,85.36,246897.0,71.1273,71.7322,71.1273,71.7154,246897.0
2015-09-25 11:00:00,85.33,85.4,84.96,84.99,186633.0,71.6902,71.749,71.3793,71.4046,186633.0
2015-09-25 11:30:00,84.98,85.25,84.89,85.2,173510.0,71.3961,71.623,71.3205,71.581,173510.0
2015-09-25 12:00:00,85.2,85.26,84.92,85.06,224864.0,71.581,71.6314,71.3457,71.4634,224864.0
2015-09-25 12:30:00,85.05,85.16,84.85,84.97,218407.0,71.455,71.5474,71.2869,71.3877,218407.0
2015-09-25 13:00:00,84.98,85.27,84.96,84.98,182681.0,71.3961,71.6398,71.3793,71.3961,182681.0
2015-09-25 13:30:00,84.98,85.04,84.84,84.86,301688.0,71.3961,71.4466,71.2785,71.2953,301688.0
2015-09-25 14:00:00,84.85,84.91,83.96,84.05,435607.0,71.2869,71.3373,70.5392,70.6148,435607.0
2015-09-25 14:30:00,84.05,84.27,83.37,84.08,604833.0,70.6148,70.7996,70.0435,70.64,604833.0
2015-09-25 15:00:00,84.06,84.08,83.22,83.81,556646.0,70.6232,70.64,69.9175,70.4132,556646.0
2015-09-25 15:30:00,83.78,84.46,83.74,84.07,852388.0,70.388,70.9593,70.3544,70.6316,852388.0
2015-09-28 09:30:00,83.68,83.86,81.84,81.88,621446.0,70.304,70.4552,68.7581,68.7917,621446.0
2015-09-28 10:00:00,81.88,82.4,81.38,82.39,641975.0,68.7917,69.2286,68.3716,69.2202,641975.0
2015-09-28 10:30:00,82.37,82.39,81.75,82.25,630982.0,69.2034,69.2202,68.6825,69.1025,630982.0
2015-09-28 11:00:00,82.24,82.73,81.28,81.38,395889.0,69.0941,69.5058,68.2876,68.3716,395889.0
2015-09-28 11:30:00,81.38,81.69,81.26,81.48,226402.0,68.3716,68.632,68.2708,68.4556,226402.0
2015-09-28 12:00:00,81.48,81.53,80.78,81.0,331146.0,68.4556,68.4976,67.8675,68.0523,331146.0
2015-09-28 12:30:00,80.99,80.99,79.87,79.87,451560.0,68.0439,68.0439,67.103,67.103,451560.0
2015-09-28 13:00:00,79.9,80.04,78.88,79.18,690396.0,67.1282,67.2458,66.2712,66.5233,690396.0
2015-09-28 13:30:00,79.2,80.11,79.0,79.03,376814.0,66.5401,67.3046,66.372,66.3972,376814.0
2015-09-28 14:00:00,79.03,79.25,78.5,79.24,392469.0,66.3972,66.5821,65.952,66.5737,392469.0
2015-09-28 14:30:00,79.21,80.17,78.99,79.75,508318.0,66.5485,67.355,66.3636,67.0022,508318.0
2015-09-28 15:00:00,79.76,79.95,79.42,79.87,665492.0,67.0106,67.1702,66.7249,67.103,665492.0
2015-09-28 15:30:00,79.86,80.42,79.71,79.77,1013675.0,67.0946,67.5651,66.9685,67.019,1013675.0
2015-09-29 09:30:00,80.37,81.0,79.19,80.71,1064130.0,67.523,68.0523,66.5317,67.8087,1064130.0
2015-09-29 10:00:00,80.7,82.2,80.41,81.42,859438.0,67.8003,69.0605,67.5567,68.4052,859438.0
2015-09-29 10:30:00,81.41,81.62,80.59,80.98,1220648.0,68.3968,68.5732,67.7079,68.0355,1220648.0
2015-09-29 11:00:00,80.98,81.62,80.54,81.05,412075.0,68.0355,68.5732,67.6659,68.0944,412075.0
2015-09-29 11:30:00,81.07,81.34,80.71,81.2,258389.0,68.1112,68.338,67.8087,68.2204,258389.0
2015-09-29 12:00:00,81.19,81.42,80.8,81.05,215005.0,68.212,68.4052,67.8843,68.0944,215005.0
2015-09-29 12:30:00,81.06,81.37,80.46,80.51,161777.0,68.1028,68.3632,67.5987,67.6407,161777.0
2015-09-29 13:00:00,80.53,81.02,80.37,80.82,260915.0,67.6575,68.0691,67.523,67.9011,260915.0
2015-09-29 13:30:00,80.83,81.08,80.55,80.63,197296.0,67.9095,68.1196,67.6743,67.7415,197296.0
2015-09-29 14:00:00,80.63,80.65,79.75,80.37,413794.0,67.7415,67.7583,67.0022,67.523,413794.0
2015-09-29 14:30:00,80.38,80.49,79.85,79.86,231202.0,67.5314,67.6239,67.0862,67.0946,231202.0
2015-09-29 15:00:00,79.86,79.95,79.38,79.46,305594.0,67.0946,67.1702,66.6913,66.7585,305594.0
2015-09-29 15:30:00,79.47,80.51,79.47,80.28,627885.0,66.7669,67.6407,66.7669,67.4474,627885.0
2015-09-30 09:30:00,81.53,82.93,81.5,82.53,653063.0,68.4976,69.6738,68.4724,69.3378,653063.0
2015-09-30 10:00:00,82.52,82.61,82.07,82.45,359710.0,69.3294,69.405,68.9513,69.2706,359710.0
2015-09-30 10:30:00,82.45,82.86,82.07,82.12,243854.0,69.2706,69.615,68.9513,68.9933,243854.0
2015-09-30 11:00:00,82.12,82.24,81.95,82.16,256685.0,68.9933,69.0941,68.8505,69.0269,256685.0
2015-09-30 11:30:00,82.16,82.3,81.86,82.0,259647.0,69.0269,69.1445,68.7749,68.8925,259647.0
2015-09-30 12:00:00,82.0,82.1,81.79,81.88,291505.0,68.8925,68.9765,68.7161,68.7917,291505.0
2015-09-30 12:30:00,81.89,82.14,81.77,82.1,229288.0,68.8001,69.0101,68.6993,68.9765,229288.0
2015-09-30 13:00:00,82.09,82.75,82.09,82.69,216145.0,68.9681,69.5226,68.9681,69.4722,216145.0
2015-09-30 13:30:00,82.68,83.34,82.49,83.14,253461.0,69.4638,70.0183,69.3042,69.8503,253461.0
2015-09-30 14:00:00,83.15,83.27,82.79,83.13,287085.0,69.8587,69.9595,69.5562,69.8419,287085.0
2015-09-30 14:30:00,83.13,83.2,82.71,83.15,233348.0,69.8419,69.9007,69.489,69.8587,233348.0
2015-09-30 15:00:00,83.16,83.24,82.92,83.16,438691.0,69.8671,69.9343,69.6654,69.8671,438691.0
2015-09-30 15:30:00,83.16,83.77,83.11,83.69,1357992.0,69.8671,70.3796,69.8251,70.3124,1357992.0
2015-10-01 09:30:00,83.6,84.9,83.4,84.35,650352.0,70.2367,71.3289,70.0687,70.8669,650352.0
2015-10-01 10:00:00,84.36,85.14,84.09,84.56,446582.0,70.8753,71.5306,70.6484,71.0433,446582.0
2015-10-01 10:30:00,84.56,84.65,83.72,83.72,228464.0,71.0433,71.1189,70.3376,70.3376,228464.0
2015-10-01 11:00:00,83.75,84.32,83.69,83.79,326085.0,70.3628,70.8416,70.3124,70.3964,326085.0
2015-10-01 11:30:00,83.81,84.06,83.64,83.9,193737.0,70.4132,70.6232,70.2703,70.4888,193737.0
2015-10-01 12:00:00,83.91,84.05,83.54,83.7,176713.0,70.4972,70.6148,70.1863,70.3208,176713.0
2015-10-01 12:30:00,83.7,83.89,83.61,83.85,137343.0,70.3208,70.4804,70.2451,70.4468,137343.0
2015-10-01 13:00:00,83.81,84.1,83.64,83.87,207197.0,70.4132,70.6568,70.2703,70.4636,207197.0
2015-10-01 13:30:00,83.88,84.31,83.75,84.26,209683.0,70.472,70.8332,70.3628,70.7912,209683.0
2015-10-01 14:00:00,84.29,84.83,84.1,84.74,332298.0,70.8164,71.2701,70.6568,71.1945,332298.0
2015-10-01 14:30:00,84.75,84.98,84.46,84.95,258343.0,71.2029,71.3961,70.9593,71.3709,258343.0
2015-10-01 15:00:00,84.94,85.08,84.67,84.82,345005.0,71.3625,71.4802,71.1357,71.2617,345005.0
2015-10-01 15:30:00,84.81,85.32,84.49,85.2,896052.0,71.2533,71.6818,70.9845,71.581,896052.0
2015-10-02 09:30:00,84.16,84.73,83.59,84.42,288175.0,70.7072,71.1861,70.2283,70.9257,288175.0
2015-10-02 10:00:00,84.41,85.51,84.13,85.32,303996.0,70.9173,71.8414,70.682,71.6818,303996.0
2015-10-02 10:30:00,85.32,86.6,85.28,86.51,365545.0,71.6818,72.7572,71.6482,72.6816,365545.0
2015-10-02 11:00:00,86.51,86.63,85.71,85.99,453673.0,72.6816,72.7824,72.0095,72.2447,453673.0
2015-10-02 11:30:00,85.96,86.46,85.92,86.32,337009.0,72.2195,72.6396,72.1859,72.522,337009.0
2015-10-02 12:00:00,86.31,87.24,86.25,86.96,516572.0,72.5136,73.2949,72.4631,73.0597,516572.0
2015-10-02 12:30:00,86.96,87.2,86.73,86.92,343606.0,73.0597,73.2613,72.8664,73.026,343606.0
2015-10-02 13:00:00,86.94,86.98,86.63,86.83,290844.0,73.0428,73.0765,72.7824,72.9504,290844.0
2015-10-02 13:30:00,86.84,87.1,86.55,86.59,211548.0,72.9588,73.1773,72.7152,72.7488,211548.0
2015-10-02 14:00:00,86.6,86.73,86.34,86.61,266882.0,72.7572,72.8664,72.5388,72.7656,266882.0
2015-10-02 14:30:00,86.62,86.88,86.22,86.33,211169.0,72.774,72.9924,72.4379,72.5304,211169.0
2015-10-02 15:00:00,86.34,87.2,86.28,87.2,271169.0,72.5388,73.2613,72.4883,73.2613,271169.0
2015-10-02 15:30:00,87.21,87.55,87.14,87.54,854489.0,73.2697,73.5553,73.2109,73.5469,854489.0
2015-10-05 09:30:00,88.08,88.48,87.23,88.0,401040.0,74.0006,74.3367,73.2865,73.9334,401040.0
2015-10-05 10:00:00,88.0,88.01,87.38,87.4,345179.0,73.9334,73.9418,73.4125,73.4293,345179.0
2015-10-05 10:30:00,87.41,87.44,86.76,86.95,269794.0,73.4377,73.4629,72.8916,73.0512,269794.0
2015-10-05 11:00:00,86.96,86.98,86.11,86.22,335285.0,73.0597,73.0765,72.3455,72.4379,335285.0
2015-10-05 11:30:00,86.2,86.3,85.95,86.02,426025.0,72.4211,72.5052,72.2111,72.2699,426025.0
2015-10-05 12:00:00,86.04,86.4,86.03,86.05,228856.0,72.2867,72.5892,72.2783,72.2951,228856.0
2015-10-05 12:30:00,86.05,86.06,85.59,85.66,254160.0,72.2951,72.3035,71.9086,71.9675,254160.0
2015-10-05 13:00:00,85.67,86.03,85.66,85.89,181305.0,71.9759,72.2783,71.9675,72.1607,181305.0
2015-10-05 13:30:00,85.89,86.34,85.88,86.2,257668.0,72.1607,72.5388,72.1523,72.4211,257668.0
2015-10-05 14:00:00,86.2,86.52,86.2,86.44,338660.0,72.4211,72.69,72.4211,72.6228,338660.0
2015-10-05 14:30:00,86.45,86.52,86.16,86.29,234708.0,72.6312,72.69,72.3875,72.4967,234708.0
2015-10-05 15:00:00,86.3,86.57,86.27,86.4,295576.0,72.5052,72.732,72.4799,72.5892,295576.0
2015-10-05 15:30:00,86.4,86.79,86.36,86.56,759837.0,72.5892,72.9168,72.5556,72.7236,759837.0
2015-10-06 09:30:00,86.39,86.51,85.52,85.7,343934.0,72.5808,72.6816,71.8498,72.0011,343934.0
2015-10-06 10:00:00,85.71,85.71,85.01,85.03,318072.0,72.0095,72.0095,71.4214,71.4382,318072.0
2015-10-06 10:30:00,85.04,85.25,84.72,84.8,282401.0,71.4466,71.623,71.1777,71.2449,282401.0
2015-10-06 11:00:00,84.79,84.83,83.63,83.8,394285.0,71.2365,71.2701,70.2619,70.4048,394285.0
2015-10-06 11:30:00,83.8,83.81,82.08,82.32,570006.0,70.4048,70.4132,68.9597,69.1613,570006.0
2015-10-06 12:00:00,82.31,83.38,82.16,83.31,603744.0,69.1529,70.0519,69.0269,69.9931,603744.0
2015-10-06 12:30:00,83.29,83.9,82.97,83.89,339936.0,69.9763,70.4888,69.7074,70.4804,339936.0
2015-10-06 13:00:00,83.88,84.44,83.64,84.39,205487.0,70.472,70.9425,70.2703,70.9005,205487.0
2015-10-06 13:30:00,84.4,84.5,84.1,84.45,161067.0,70.9089,70.9929,70.6568,70.9509,161067.0
2015-10-06 14:00:00,84.44,84.74,84.19,84.56,220946.0,70.9425,71.1945,70.7324,71.0433,220946.0
2015-10-06 14:30:00,84.56,84.66,84.07,84.14,206080.0,71.0433,71.1273,70.6316,70.6904,206080.0
2015-10-06 15:00:00,84.14,84.53,83.87,84.28,226866.0,70.6904,71.0181,70.4636,70.808,226866.0
2015-10-06 15:30:00,84.28,84.43,83.9,84.15,590636.0,70.808,70.9341,70.4888,70.6988,590636.0
2015-10-07 09:30:00,84.3,84.6,82.87,82.89,729187.0,70.8248,71.0769,69.6234,69.6402,729187.0
2015-10-07 10:00:00,82.93,83.3,82.4,82.78,449940.0,69.6738,69.9847,69.2286,69.5478,449940.0
2015-10-07 10:30:00,82.78,83.63,82.77,83.26,323428.0,69.5478,70.2619,69.5394,69.9511,323428.0
2015-10-07 11:00:00,83.24,83.89,83.19,83.69,414351.0,69.9343,70.4804,69.8923,70.3124,414351.0
2015-10-07 11:30:00,83.68,84.04,83.45,83.64,354985.0,70.304,70.6064,70.1107,70.2703,354985.0
2015-10-07 12:00:00,83.67,84.15,83.66,83.98,180788.0,70.2955,70.6988,70.2871,70.556,180788.0
2015-10-07 12:30:00,83.98,84.28,83.79,83.92,181995.0,70.556,70.808,70.3964,70.5056,181995.0
2015-10-07 13:00:00,83.92,84.2,83.81,83.99,152436.0,70.5056,70.7408,70.4132,70.5644,152436.0
2015-10-07 13:30:00,84.01,84.45,84.0,84.36,434913.0,70.5812,70.9509,70.5728,70.8753,434913.0
2015-10-07 14:00:00,84.39,84.85,84.11,84.28,267803.0,70.9005,71.2869,70.6652,70.808,267803.0
2015-10-07 14:30:00,84.28,84.37,83.6,83.61,192816.0,70.808,70.8837,70.2367,70.2451,192816.0
2015-10-07 15:00:00,83.6,83.92,83.51,83.71,206346.0,70.2367,70.5056,70.1611,70.3292,206346.0
2015-10-07 15:30:00,83.71,84.03,83.71,84.0,566126.0,70.3292,70.598,70.3292,70.5728,566126.0
2015-10-08 09:30:00,83.15,83.61,82.48,83.13,394234.0,69.8587,70.2451,69.2958,69.8419,394234.0
2015-10-08 10:00:00,83.14,83.28,82.35,82.58,240487.0,69.8503,69.9679,69.1865,69.3798,240487.0
2015-10-08 10:30:00,82.59,82.82,82.3,82.44,172517.0,69.3882,69.5814,69.1445,69.2622,172517.0
2015-10-08 11:00:00,82.42,82.51,81.79,82.21,313068.0,69.2454,69.321,68.7161,69.0689,313068.0
2015-10-08 11:30:00,82.22,82.4,82.18,82.3,134682.0,69.0773,69.2286,69.0437,69.1445,134682.0
2015-10-08 12:00:00,82.29,82.51,82.16,82.19,186664.0,69.1361,69.321,69.0269,69.0521,186664.0
2015-10-08 12:30:00,82.2,82.35,81.89,81.99,197394.0,69.0605,69.1865,68.8001,68.8841,197394.0
2015-10-08 13:00:00,81.99,82.42,81.96,82.33,169957.0,68.8841,69.2454,68.8589,69.1697,169957.0
2015-10-08 13:30:00,82.33,82.77,82.21,82.76,226799.0,69.1697,69.5394,69.0689,69.531,226799.0
2015-10-08 14:00:00,82.74,83.26,82.69,83.03,394695.0,69.5142,69.9511,69.4722,69.7579,394695.0
2015-10-08 14:30:00,83.03,83.39,82.99,83.27,368889.0,69.7579,70.0603,69.7242,69.9595,368889.0
2015-10-08 15:00:00,83.26,83.99,83.25,83.72,438600.0,69.9511,70.5644,69.9427,70.3376,438600.0
2015-10-08 15:30:00,83.72,83.93,83.47,83.79,749726.0,70.3376,70.514,70.1275,70.3964,749726.0
2015-10-09 09:30:00,85.33,86.45,85.0,86.22,933563.0,71.6902,72.6312,71.413,72.4379,933563.0
2015-10-09 10:00:00,86.22,86.3,85.85,86.22,336280.0,72.4379,72.5052,72.1271,72.4379,336280.0
2015-10-09 10:30:00,86.21,86.57,86.11,86.3,281206.0,72.4295,72.732,72.3455,72.5052,281206.0
2015-10-09 11:00:00,86.3,86.34,85.92,85.95,265543.0,72.5052,72.5388,72.1859,72.2111,265543.0
2015-10-09 11:30:00,85.95,85.99,85.4,85.78,304852.0,72.2111,72.2447,71.749,72.0683,304852.0
2015-10-09 12:00:00,85.76,85.93,85.64,85.76,203778.0,72.0515,72.1943,71.9506,72.0515,203778.0
2015-10-09 12:30:00,85.76,85.76,85.4,85.48,243771.0,72.0515,72.0515,71.749,71.8162,243771.0
2015-10-09 13:00:00,85.48,85.64,85.39,85.43,183403.0,71.8162,71.9506,71.7406,71.7742,183403.0
2015-10-09 13:30:00,85.42,85.57,85.32,85.51,198568.0,71.7658,71.8918,71.6818,71.8414,198568.0
2015-10-09 14:00:00,85.52,85.66,85.39,85.65,201927.0,71.8498,71.9675,71.7406,71.9591,201927.0
2015-10-09 14:30:00,85.66,85.81,85.5,85.7,157161.0,71.9675,72.0935,71.833,72.0011,157161.0
2015-10-09 15:00:00,85.68,86.06,85.64,86.0,252784.0,71.9843,72.3035,71.9506,72.2531,252784.0
2015-10-09 15:30:00,86.0,86.24,85.97,86.16,725180.0,72.2531,72.4547,72.2279,72.3875,725180.0
2015-10-12 09:30:00,78.57,80.75,78.3,79.41,7753481.0,66.0108,67.8423,65.7839,66.7165,7753481.0
2015-10-12 10:00:00,79.36,80.11,79.3,80.04,2224338.0,66.6745,67.3046,66.6241,67.2458,2224338.0
2015-10-12 10:30:00,79.99,80.05,78.75,78.83,1883201.0,67.2038,67.2542,66.162,66.2292,1883201.0
2015-10-12 11:00:00,78.81,79.74,78.62,79.51,1537976.0,66.2124,66.9938,66.0528,66.8005,1537976.0
2015-10-12 11:30:00,79.52,79.69,78.9,79.13,1203318.0,66.8089,66.9517,66.288,66.4813,1203318.0
2015-10-12 12:00:00,79.13,79.72,79.02,79.69,1202971.0,66.4813,66.9769,66.3888,66.9517,1202971.0
2015-10-12 12:30:00,79.69,79.9,79.22,79.48,942751.0,66.9517,67.1282,66.5569,66.7753,942751.0
2015-10-12 13:00:00,79.48,79.54,79.03,79.12,751594.0,66.7753,66.8257,66.3972,66.4729,751594.0
2015-10-12 13:30:00,79.12,79.29,78.96,79.14,627957.0,66.4729,66.6157,66.3384,66.4897,627957.0
2015-10-12 14:00:00,79.14,79.55,79.07,79.31,943327.0,66.4897,66.8341,66.4308,66.6325,943327.0
2015-10-12 14:30:00,79.31,79.4,79.19,79.27,592283.0,66.6325,66.7081,66.5317,66.5989,592283.0
2015-10-12 15:00:00,79.25,79.8,79.25,79.78,975137.0,66.5821,67.0442,66.5821,67.0274,975137.0
2015-10-12 15:30:00,79.78,79.8,79.27,79.45,1830368.0,67.0274,67.0442,66.5989,66.7501,1830368.0
2015-10-13 09:30:00,79.79,81.25,79.69,80.86,1982992.0,67.0358,68.2624,66.9517,67.9347,1982992.0
2015-10-13 10:00:00,80.84,80.84,80.16,80.3,1105794.0,67.9179,67.9179,67.3466,67.4642,1105794.0
2015-10-13 10:30:00,80.32,80.8,80.19,80.7,749931.0,67.481,67.8843,67.3718,67.8003,749931.0
2015-10-13 11:00:00,80.7,81.0,80.42,80.94,655464.0,67.8003,68.0523,67.5651,68.0019,655464.0
2015-10-13 11:30:00,80.93,81.0,80.16,80.3,440484.0,67.9935,68.0523,67.3466,67.4642,440484.0
2015-10-13 12:00:00,80.3,80.56,80.07,80.25,359510.0,67.4642,67.6827,67.271,67.4222,359510.0
2015-10-13 12:30:00,80.23,80.42,79.98,80.0,297870.0,67.4054,67.5651,67.1954,67.2122,297870.0
2015-10-13 13:00:00,79.99,80.05,79.77,79.95,378082.0,67.2038,67.2542,67.019,67.1702,378082.0
2015-10-13 13:30:00,79.95,79.95,79.56,79.81,385704.0,67.1702,67.1702,66.8425,67.0526,385704.0
2015-10-13 14:00:00,79.8,80.11,79.61,79.89,386960.0,67.0442,67.3046,66.8845,67.1198,386960.0
2015-10-13 14:30:00,79.88,80.38,79.72,80.24,591218.0,67.1114,67.5314,66.9769,67.4138,591218.0
2015-10-13 15:00:00,80.24,80.25,79.6,79.94,795939.0,67.4138,67.4222,66.8761,67.1618,795939.0
2015-10-13 15:30:00,79.93,80.0,79.54,79.62,1044967.0,67.1534,67.2122,66.8257,66.8929,1044967.0
2015-10-14 09:30:00,80.97,82.0,80.37,80.52,1622032.0,68.0271,68.8925,67.523,67.6491,1622032.0
2015-10-14 10:00:00,80.58,80.65,79.71,79.79,733131.0,67.6995,67.7583,66.9685,67.0358,733131.0
2015-10-14 10:30:00,79.78,79.78,79.1,79.39,969986.0,67.0274,67.0274,66.4561,66.6997,969986.0
2015-10-14 11:00:00,79.4,79.65,79.21,79.55,639442.0,66.7081,66.9181,66.5485,66.8341,639442.0
2015-10-14 11:30:00,79.56,79.76,79.24,79.72,536785.0,66.8425,67.0106,66.5737,66.9769,536785.0
2015-10-14 12:00:00,79.73,79.93,79.44,79.66,475568.0,66.9853,67.1534,66.7417,66.9265,475568.0
2015-10-14 12:30:00,79.66,79.94,79.52,79.75,478393.0,66.9265,67.1618,66.8089,67.0022,478393.0
2015-10-14 13:00:00,79.75,79.9,79.47,79.5,397811.0,67.0022,67.1282,66.7669,66.7921,397811.0
2015-10-14 13:30:00,79.5,79.67,79.34,79.66,315995.0,66.7921,66.9349,66.6577,66.9265,315995.0
2015-10-14 14:00:00,79.68,79.84,79.44,79.68,450315.0,66.9433,67.0778,66.7417,66.9433,450315.0
2015-10-14 14:30:00,79.68,79.81,79.53,79.62,355807.0,66.9433,67.0526,66.8173,66.8929,355807.0
2015-10-14 15:00:00,79.61,79.64,79.2,79.4,449985.0,66.8845,66.9097,66.5401,66.7081,449985.0
2015-10-14 15:30:00,79.4,79.51,79.05,79.24,1115737.0,66.7081,66.8005,66.414,66.5737,1115737.0
2015-10-15 09:30:00,79.34,79.81,79.12,79.37,526123.0,66.6577,67.0526,66.4729,66.6829,526123.0
2015-10-15 10:00:00,79.34,79.43,78.82,78.96,442990.0,66.6577,66.7333,66.2208,66.3384,442990.0
2015-10-15 10:30:00,78.95,79.32,78.81,79.32,309193.0,66.33,66.6409,66.2124,66.6409,309193.0
2015-10-15 11:00:00,79.3,79.72,79.3,79.69,210160.0,66.6241,66.9769,66.6241,66.9517,210160.0
2015-10-15 11:30:00,79.69,79.82,79.48,79.58,341383.0,66.9517,67.061,66.7753,66.8593,341383.0
2015-10-15 12:00:00,79.59,79.78,79.5,79.74,158767.0,66.8677,67.0274,66.7921,66.9938,158767.0
2015-10-15 12:30:00,79.75,80.05,79.68,79.73,244993.0,67.0022,67.2542,66.9433,66.9853,244993.0
2015-10-15 13:00:00,79.72,79.96,79.69,79.88,251676.0,66.9769,67.1786,66.9517,67.1114,251676.0
2015-10-15 13:30:00,79.9,79.9,79.6,79.79,267428.0,67.1282,67.1282,66.8761,67.0358,267428.0
2015-10-15 14:00:00,79.79,79.94,79.66,79.87,307645.0,67.0358,67.1618,66.9265,67.103,307645.0
2015-10-15 14:30:00,79.87,80.08,79.78,79.82,365162.0,67.103,67.2794,67.0274,67.061,365162.0
2015-10-15 15:00:00,79.81,79.96,79.42,79.7,868876.0,67.0526,67.1786,66.7249,66.9601,868876.0
2015-10-15 15:30:00,79.7,80.01,79.61,79.87,1194822.0,66.9601,67.2206,66.8845,67.103,1194822.0
2015-10-16 09:30:00,80.58,80.84,79.96,80.08,756924.0,67.6995,67.9179,67.1786,67.2794,756924.0
2015-10-16 10:00:00,80.1,80.57,80.02,80.45,522544.0,67.2962,67.6911,67.229,67.5903,522544.0
2015-10-16 10:30:00,80.43,80.92,80.38,80.89,375875.0,67.5735,67.9851,67.5314,67.9599,375875.0
2015-10-16 11:00:00,80.88,81.32,80.81,81.23,393320.0,67.9515,68.3212,67.8927,68.2456,393320.0
2015-10-16 11:30:00,81.23,81.4,80.77,81.04,307250.0,68.2456,68.3884,67.8591,68.0859,307250.0
2015-10-16 12:00:00,81.06,81.14,80.9,81.07,159271.0,68.1028,68.17,67.9683,68.1112,159271.0
2015-10-16 12:30:00,81.06,81.36,80.92,81.34,163317.0,68.1028,68.3548,67.9851,68.338,163317.0
2015-10-16 13:00:00,81.34,81.38,81.04,81.13,182003.0,68.338,68.3716,68.0859,68.1616,182003.0
2015-10-16 13:30:00,81.13,81.28,81.11,81.21,260873.0,68.1616,68.2876,68.1448,68.2288,260873.0
2015-10-16 14:00:00,81.21,81.3,81.01,81.29,250179.0,68.2288,68.3044,68.0607,68.296,250179.0
2015-10-16 14:30:00,81.28,81.32,81.0,81.09,293281.0,68.2876,68.3212,68.0523,68.128,293281.0
2015-10-16 15:00:00,81.1,81.28,81.0,81.25,285399.0,68.1364,68.2876,68.0523,68.2624,285399.0
2015-10-16 15:30:00,81.24,81.53,81.13,81.51,779384.0,68.254,68.4976,68.1616,68.4808,779384.0
2015-10-19 09:30:00,81.13,81.3,80.55,80.88,470573.0,68.1616,68.3044,67.6743,67.9515,470573.0
2015-10-19 10:00:00,80.88,80.92,80.45,80.47,396851.0,67.9515,67.9851,67.5903,67.6071,396851.0
2015-10-19 10:30:00,80.49,80.54,80.21,80.38,325964.0,67.6239,67.6659,67.3886,67.5314,325964.0
2015-10-19 11:00:00,80.39,80.53,80.17,80.2,406443.0,67.5398,67.6575,67.355,67.3802,406443.0
2015-10-19 11:30:00,80.2,80.59,80.2,80.57,250412.0,67.3802,67.7079,67.3802,67.6911,250412.0
2015-10-19 12:00:00,80.56,80.61,79.9,79.93,269614.0,67.6827,67.7247,67.1282,67.1534,269614.0
2015-10-19 12:30:00,79.93,80.05,79.76,79.9,258356.0,67.1534,67.2542,67.0106,67.1282,258356.0
2015-10-19 13:00:00,79.91,80.0,79.51,79.61,308757.0,67.1366,67.2122,66.8005,66.8845,308757.0
2015-10-19 13:30:00,79.58,79.69,79.47,79.69,488438.0,66.8593,66.9517,66.7669,66.9517,488438.0
2015-10-19 14:00:00,79.7,79.81,79.53,79.6,397511.0,66.9601,67.0526,66.8173,66.8761,397511.0
2015-10-19 14:30:00,79.6,79.94,79.58,79.85,306276.0,66.8761,67.1618,66.8593,67.0862,306276.0
2015-10-19 15:00:00,79.85,80.35,79.77,80.2,348645.0,67.0862,67.5062,67.019,67.3802,348645.0
2015-10-19 15:30:00,80.21,80.33,80.04,80.29,822380.0,67.3886,67.4894,67.2458,67.4558,822380.0
2015-10-20 09:30:00,80.15,80.34,79.63,79.84,380865.0,67.3382,67.4978,66.9013,67.0778,380865.0
2015-10-20 10:00:00,79.86,80.0,79.66,79.85,161114.0,67.0946,67.2122,66.9265,67.0862,161114.0
2015-10-20 10:30:00,79.85,79.89,79.38,79.47,298041.0,67.0862,67.1198,66.6913,66.7669,298041.0
2015-10-20 11:00:00,79.45,79.48,79.23,79.32,387407.0,66.7501,66.7753,66.5653,66.6409,387407.0
2015-10-20 11:30:00,79.32,79.41,78.79,79.01,579780.0,66.6409,66.7165,66.1956,66.3804,579780.0
2015-10-20 12:00:00,79.01,79.02,77.7,77.89,885593.0,66.3804,66.3888,65.2798,65.4395,885593.0
2015-10-20 12:30:00,77.91,78.08,77.68,78.06,635967.0,65.4563,65.5991,65.263,65.5823,635967.0
2015-10-20 13:00:00,78.06,78.19,77.92,78.0,324775.0,65.5823,65.6915,65.4647,65.5319,324775.0
2015-10-20 13:30:00,78.0,78.17,77.89,78.09,350385.0,65.5319,65.6747,65.4395,65.6075,350385.0
2015-10-20 14:00:00,78.09,78.12,77.62,77.65,437836.0,65.6075,65.6327,65.2126,65.2378,437836.0
2015-10-20 14:30:00,77.66,78.16,77.66,78.08,389228.0,65.2462,65.6663,65.2462,65.5991,389228.0
2015-10-20 15:00:00,78.07,78.11,77.77,77.92,625593.0,65.5907,65.6243,65.3387,65.4647,625593.0
2015-10-20 15:30:00,77.93,78.0,77.75,77.82,1046934.0,65.4731,65.5319,65.3218,65.3807,1046934.0
2015-10-21 09:30:00,78.23,78.38,77.96,78.11,361486.0,65.7251,65.8511,65.4983,65.6243,361486.0
2015-10-21 10:00:00,78.1,78.11,76.86,77.0,854567.0,65.6159,65.6243,64.5741,64.6917,854567.0
2015-10-21 10:30:00,76.97,77.65,76.92,77.49,655208.0,64.6665,65.2378,64.6245,65.1034,655208.0
2015-10-21 11:00:00,77.5,77.55,77.22,77.46,431548.0,65.1118,65.1538,64.8766,65.0782,431548.0
2015-10-21 11:30:00,77.46,77.71,77.15,77.28,571803.0,65.0782,65.2882,64.8178,64.927,571803.0
2015-10-21 12:00:00,77.29,77.5,77.0,77.35,268764.0,64.9354,65.1118,64.6917,64.9858,268764.0
2015-10-21 12:30:00,77.36,77.58,77.15,77.18,256586.0,64.9942,65.179,64.8178,64.843,256586.0
2015-10-21 13:00:00,77.16,77.18,76.21,76.23,481633.0,64.8262,64.843,64.028,64.0448,481633.0
2015-10-21 13:30:00,76.23,76.74,75.92,76.57,1020617.0,64.0448,64.4733,63.7844,64.3305,1020617.0
2015-10-21 14:00:00,76.56,77.33,76.33,76.91,841387.0,64.3221,64.969,64.1288,64.6161,841387.0
2015-10-21 14:30:00,76.91,77.55,76.83,77.26,725796.0,64.6161,65.1538,64.5489,64.9102,725796.0
2015-10-21 15:00:00,77.26,77.69,77.24,77.3,656604.0,64.9102,65.2714,64.8934,64.9438,656604.0
2015-10-21 15:30:00,77.28,77.35,76.89,77.01,990251.0,64.927,64.9858,64.5993,64.7001,990251.0
2015-10-22 09:30:00,77.22,77.84,75.16,76.88,1633837.0,64.8766,65.3975,63.1459,64.5909,1633837.0
2015-10-22 10:00:00,76.86,77.19,76.31,76.64,1069102.0,64.5741,64.8514,64.112,64.3893,1069102.0
2015-10-22 10:30:00,76.64,76.82,76.51,76.58,678069.0,64.3893,64.5405,64.2801,64.3389,678069.0
2015-10-22 11:00:00,76.58,76.96,76.44,76.5,726676.0,64.3389,64.6581,64.2212,64.2717,726676.0
2015-10-22 11:30:00,76.51,76.68,75.98,76.65,537599.0,64.2801,64.4229,63.8348,64.3977,537599.0
2015-10-22 12:00:00,76.66,76.99,76.65,76.79,474399.0,64.4061,64.6833,64.3977,64.5153,474399.0
2015-10-22 12:30:00,76.8,76.86,76.54,76.75,391946.0,64.5237,64.5741,64.3053,64.4817,391946.0
2015-10-22 13:00:00,76.76,76.88,76.52,76.78,272674.0,64.4901,64.5909,64.2885,64.5069,272674.0
2015-10-22 13:30:00,76.78,77.2,76.72,76.84,325714.0,64.5069,64.8598,64.4565,64.5573,325714.0
2015-10-22 14:00:00,76.83,77.01,76.35,76.86,313230.0,64.5489,64.7001,64.1456,64.5741,313230.0
2015-10-22 14:30:00,76.87,77.01,76.64,77.0,505388.0,64.5825,64.7001,64.3893,64.6917,505388.0
2015-10-22 15:00:00,77.0,77.08,76.64,77.02,703688.0,64.6917,64.7589,64.3893,64.7085,703688.0
2015-10-22 15:30:00,77.05,77.15,76.73,76.98,1242470.0,64.7337,64.8178,64.4649,64.6749,1242470.0
2015-10-23 09:30:00,77.55,78.6,77.27,78.31,648519.0,65.1538,66.036,64.9186,65.7923,648519.0
2015-10-23 10:00:00,78.33,78.46,77.7,77.77,293130.0,65.8091,65.9184,65.2798,65.3387,293130.0
2015-10-23 10:30:00,77.77,78.2,77.77,77.9,236337.0,65.3387,65.6999,65.3387,65.4479,236337.0
2015-10-23 11:00:00,77.91,78.13,77.66,77.91,262072.0,65.4563,65.6411,65.2462,65.4563,262072.0
2015-10-23 11:30:00,77.92,78.28,77.83,78.17,229308.0,65.4647,65.7671,65.3891,65.6747,229308.0
2015-10-23 12:00:00,78.18,78.65,78.1,78.6,433672.0,65.6831,66.078,65.6159,66.036,433672.0
2015-10-23 12:30:00,78.6,78.99,78.48,78.82,278174.0,66.036,66.3636,65.9352,66.2208,278174.0
2015-10-23 13:00:00,78.81,79.0,78.68,78.85,264983.0,66.2124,66.372,66.1032,66.246,264983.0
2015-10-23 13:30:00,78.85,79.08,78.71,78.87,354430.0,66.246,66.4393,66.1284,66.2628,354430.0
2015-10-23 14:00:00,78.88,79.04,78.74,78.75,425511.0,66.2712,66.4056,66.1536,66.162,425511.0
2015-10-23 14:30:00,78.74,78.98,78.46,78.55,325654.0,66.1536,66.3552,65.9184,65.994,325654.0
2015-10-23 15:00:00,78.56,78.59,77.99,78.07,339207.0,66.0024,66.0276,65.5235,65.5907,339207.0
2015-10-23 15:30:00,78.07,78.5,78.07,78.31,796862.0,65.5907,65.952,65.5907,65.7923,796862.0
2015-10-26 09:30:00,78.31,78.81,77.77,78.56,340781.0,65.7923,66.2124,65.3387,66.0024,340781.0
2015-10-26 10:00:00,78.55,78.8,78.07,78.62,257420.0,65.994,66.204,65.5907,66.0528,257420.0
2015-10-26 10:30:00,78.64,79.61,78.52,79.26,328720.0,66.0696,66.8845,65.9688,66.5905,328720.0
2015-10-26 11:00:00,79.28,79.45,78.96,79.08,387061.0,66.6073,66.7501,66.3384,66.4393,387061.0
2015-10-26 11:30:00,79.08,79.35,79.05,79.34,336646.0,66.4393,66.6661,66.414,66.6577,336646.0
2015-10-26 12:00:00,79.34,79.73,79.03,79.63,277640.0,66.6577,66.9853,66.3972,66.9013,277640.0
2015-10-26 12:30:00,79.64,79.75,79.39,79.62,258075.0,66.9097,67.0022,66.6997,66.8929,258075.0
2015-10-26 13:00:00,79.61,79.87,79.56,79.76,254330.0,66.8845,67.103,66.8425,67.0106,254330.0
2015-10-26 13:30:00,79.77,79.87,79.49,79.5,229948.0,67.019,67.103,66.7837,66.7921,229948.0
2015-10-26 14:00:00,79.51,79.68,79.34,79.6,273084.0,66.8005,66.9433,66.6577,66.8761,273084.0
2015-10-26 14:30:00,79.61,79.65,79.15,79.2,328185.0,66.8845,66.9181,66.4981,66.5401,328185.0
2015-10-26 15:00:00,79.21,79.37,79.16,79.26,270693.0,66.5485,66.6829,66.5065,66.5905,270693.0
2015-10-26 15:30:00,79.27,79.41,79.04,79.1,552562.0,66.5989,66.7165,66.4056,66.4561,552562.0
2015-10-27 09:30:00,79.5,80.58,79.5,80.11,535900.0,66.7921,67.6995,66.7921,67.3046,535900.0
2015-10-27 10:00:00,80.15,80.26,79.86,79.98,309458.0,67.3382,67.4306,67.0946,67.1954,309458.0
2015-10-27 10:30:00,79.98,80.46,79.94,80.43,261258.0,67.1954,67.5987,67.1618,67.5735,261258.0
2015-10-27 11:00:00,80.45,80.61,80.36,80.44,196814.0,67.5903,67.7247,67.5146,67.5819,196814.0
2015-10-27 11:30:00,80.44,80.52,80.26,80.29,190672.0,67.5819,67.6491,67.4306,67.4558,190672.0
2015-10-27 12:00:00,80.28,80.39,80.11,80.15,154092.0,67.4474,67.5398,67.3046,67.3382,154092.0
2015-10-27 12:30:00,80.16,80.42,79.98,80.33,263448.0,67.3466,67.5651,67.1954,67.4894,263448.0
2015-10-27 13:00:00,80.33,80.39,80.18,80.24,168107.0,67.4894,67.5398,67.3634,67.4138,168107.0
2015-10-27 13:30:00,80.23,80.62,80.22,80.59,201206.0,67.4054,67.7331,67.397,67.7079,201206.0
2015-10-27 14:00:00,80.59,80.83,80.57,80.76,235415.0,67.7079,67.9095,67.6911,67.8507,235415.0
2015-10-27 14:30:00,80.76,80.83,80.68,80.7,266993.0,67.8507,67.9095,67.7835,67.8003,266993.0
2015-10-27 15:00:00,80.7,80.86,80.66,80.82,343242.0,67.8003,67.9347,67.7667,67.9011,343242.0
2015-10-27 15:30:00,80.81,80.95,80.77,80.94,725760.0,67.8927,68.0103,67.8591,68.0019,725760.0
2015-10-28 09:30:00,81.2,81.25,80.39,81.08,555510.0,68.2204,68.2624,67.5398,68.1196,555510.0
2015-10-28 10:00:00,81.1,81.87,81.06,81.85,394794.0,68.1364,68.7833,68.1028,68.7665,394794.0
2015-10-28 10:30:00,81.84,82.47,81.81,82.44,341137.0,68.7581,69.2874,68.7329,69.2622,341137.0
2015-10-28 11:00:00,82.44,82.61,82.19,82.39,304437.0,69.2622,69.405,69.0521,69.2202,304437.0
2015-10-28 11:30:00,82.39,82.7,82.29,82.62,273256.0,69.2202,69.4806,69.1361,69.4134,273256.0
2015-10-28 12:00:00,82.62,82.7,82.49,82.64,159961.0,69.4134,69.4806,69.3042,69.4302,159961.0
2015-10-28 12:30:00,82.64,82.82,82.59,82.72,206348.0,69.4302,69.5814,69.3882,69.4974,206348.0
2015-10-28 13:00:00,82.72,82.86,82.5,82.74,227055.0,69.4974,69.615,69.3126,69.5142,227055.0
2015-10-28 13:30:00,82.75,82.85,82.59,82.7,221085.0,69.5226,69.6066,69.3882,69.4806,221085.0
2015-10-28 14:00:00,82.65,82.68,81.96,82.37,406222.0,69.4386,69.4638,68.8589,69.2034,406222.0
2015-10-28 14:30:00,82.37,82.75,82.08,82.62,281239.0,69.2034,69.5226,68.9597,69.4134,281239.0
2015-10-28 15:00:00,82.63,82.83,82.5,82.66,336215.0,69.4218,69.5898,69.3126,69.447,336215.0
2015-10-28 15:30:00,82.67,83.1,82.66,83.06,777415.0,69.4554,69.8167,69.447,69.7831,777415.0
2015-10-29 09:30:00,82.3,82.99,82.3,82.82,504569.0,69.1445,69.7242,69.1445,69.5814,504569.0
2015-10-29 10:00:00,82.83,83.47,82.77,83.1,415654.0,69.5898,70.1275,69.5394,69.8167,415654.0
2015-10-29 10:30:00,83.09,83.57,83.03,83.03,354676.0,69.8083,70.2115,69.7579,69.7579,354676.0
2015-10-29 11:00:00,83.05,83.46,83.0,83.02,199154.0,69.7747,70.1191,69.7326,69.7495,199154.0
2015-10-29 11:30:00,83.02,83.11,82.54,82.54,143022.0,69.7495,69.8251,69.3462,69.3462,143022.0
2015-10-29 12:00:00,82.55,82.69,82.46,82.62,131350.0,69.3546,69.4722,69.279,69.4134,131350.0
2015-10-29 12:30:00,82.62,82.68,82.51,82.53,110562.0,69.4134,69.4638,69.321,69.3378,110562.0
2015-10-29 13:00:00,82.51,82.55,82.35,82.45,142660.0,69.321,69.3546,69.1865,69.2706,142660.0
2015-10-29 13:30:00,82.45,82.59,82.35,82.35,218530.0,69.2706,69.3882,69.1865,69.1865,218530.0
2015-10-29 14:00:00,82.36,82.45,81.43,81.5,747549.0,69.195,69.2706,68.4136,68.4724,747549.0
2015-10-29 14:30:00,81.49,81.76,81.29,81.63,347368.0,68.464,68.6909,68.296,68.5816,347368.0
2015-10-29 15:00:00,81.64,81.83,81.35,81.51,414273.0,68.59,68.7497,68.3464,68.4808,414273.0
2015-10-29 15:30:00,81.5,82.08,81.47,82.0,678752.0,68.4724,68.9597,68.4472,68.8925,678752.0
2015-10-30 09:30:00,82.08,82.55,81.92,82.34,325804.0,68.9597,69.3546,68.8253,69.1781,325804.0
2015-10-30 10:00:00,82.35,82.38,81.68,81.92,307904.0,69.1865,69.2118,68.6236,68.8253,307904.0
2015-10-30 10:30:00,81.9,82.25,81.87,81.95,174090.0,68.8085,69.1025,68.7833,68.8505,174090.0
2015-10-30 11:00:00,81.97,82.15,81.86,82.13,216110.0,68.8673,69.0185,68.7749,69.0017,216110.0
2015-10-30 11:30:00,82.12,82.17,81.97,82.06,166474.0,68.9933,69.0353,68.8673,68.9429,166474.0
2015-10-30 12:00:00,82.05,82.16,81.8,81.87,201434.0,68.9345,69.0269,68.7245,68.7833,201434.0
2015-10-30 12:30:00,81.88,82.04,81.71,81.99,224751.0,68.7917,68.9261,68.6489,68.8841,224751.0
2015-10-30 13:00:00,82.0,82.06,81.87,82.04,123223.0,68.8925,68.9429,68.7833,68.9261,123223.0
2015-10-30 13:30:00,82.04,82.34,81.99,82.34,127951.0,68.9261,69.1781,68.8841,69.1781,127951.0
2015-10-30 14:00:00,82.34,82.5,82.25,82.25,202039.0,69.1781,69.3126,69.1025,69.1025,202039.0
2015-10-30 14:30:00,82.24,82.29,81.89,81.93,169433.0,69.0941,69.1361,68.8001,68.8337,169433.0
2015-10-30 15:00:00,81.91,82.01,81.71,81.86,247503.0,68.8169,68.9009,68.6489,68.7749,247503.0
2015-10-30 15:30:00,81.86,82.04,81.57,81.57,598045.0,68.7749,68.9261,68.5312,68.5312,598045.0
2015-11-02 09:30:00,81.14,81.79,80.81,81.67,383466.0,68.17,68.7161,67.8927,68.6152,383466.0
2015-11-02 10:00:00,81.67,81.9,81.29,81.32,357185.0,68.6152,68.8085,68.296,68.3212,357185.0
2015-11-02 10:30:00,81.31,81.45,81.08,81.18,256449.0,68.3128,68.4304,68.1196,68.2036,256449.0
2015-11-02 11:00:00,81.18,81.39,81.07,81.2,189838.0,68.2036,68.38,68.1112,68.2204,189838.0
2015-11-02 11:30:00,81.21,81.49,81.09,81.47,210769.0,68.2288,68.464,68.128,68.4472,210769.0
2015-11-02 12:00:00,81.46,81.54,81.23,81.51,282608.0,68.4388,68.506,68.2456,68.4808,282608.0
2015-11-02 12:30:00,81.51,81.71,81.43,81.67,148105.0,68.4808,68.6489,68.4136,68.6152,148105.0
2015-11-02 13:00:00,81.67,81.69,81.45,81.59,132714.0,68.6152,68.632,68.4304,68.548,132714.0
2015-11-02 13:30:00,81.6,81.69,81.58,81.65,124843.0,68.5564,68.632,68.5396,68.5984,124843.0
2015-11-02 14:00:00,81.65,81.92,81.64,81.89,194195.0,68.5984,68.8253,68.59,68.8001,194195.0
2015-11-02 14:30:00,81.89,82.05,81.83,82.05,160559.0,68.8001,68.9345,68.7497,68.9345,160559.0
2015-11-02 15:00:00,82.04,82.12,81.93,82.09,170404.0,68.9261,68.9933,68.8337,68.9681,170404.0
2015-11-02 15:30:00,82.1,82.18,81.9,82.02,348854.0,68.9765,69.0437,68.8085,68.9093,348854.0
2015-11-03 09:30:00,82.23,82.54,81.29,81.32,491235.0,69.0857,69.3462,68.296,68.3212,491235.0
2015-11-03 10:00:00,81.33,81.56,81.14,81.17,355583.0,68.3296,68.5228,68.17,68.1952,355583.0
2015-11-03 10:30:00,81.15,81.68,81.13,81.59,367762.0,68.1784,68.6236,68.1616,68.548,367762.0
2015-11-03 11:00:00,81.61,81.66,81.45,81.61,232173.0,68.5648,68.6068,68.4304,68.5648,232173.0
2015-11-03 11:30:00,81.61,82.0,81.6,81.94,264290.0,68.5648,68.8925,68.5564,68.8421,264290.0
2015-11-03 12:00:00,81.94,81.97,81.57,81.65,135291.0,68.8421,68.8673,68.5312,68.5984,135291.0
2015-11-03 12:30:00,81.65,81.88,81.52,81.85,123795.0,68.5984,68.7917,68.4892,68.7665,123795.0
2015-11-03 13:00:00,81.84,81.84,81.57,81.59,128788.0,68.7581,68.7581,68.5312,68.548,128788.0
2015-11-03 13:30:00,81.58,81.86,81.56,81.85,209048.0,68.5396,68.7749,68.5228,68.7665,209048.0
2015-11-03 14:00:00,81.85,81.92,81.68,81.75,226045.0,68.7665,68.8253,68.6236,68.6825,226045.0
2015-11-03 14:30:00,81.75,81.76,81.5,81.52,245179.0,68.6825,68.6909,68.4724,68.4892,245179.0
2015-11-03 15:00:00,81.53,81.66,81.52,81.61,284055.0,68.4976,68.6068,68.4892,68.5648,284055.0
2015-11-03 15:30:00,81.61,81.74,81.36,81.67,683188.0,68.5648,68.6741,68.3548,68.6152,683188.0
2015-11-04 09:30:00,82.15,82.15,81.49,81.59,410576.0,69.0185,69.0185,68.464,68.548,410576.0
2015-11-04 10:00:00,81.6,81.76,81.42,81.71,149849.0,68.5564,68.6909,68.4052,68.6489,149849.0
2015-11-04 10:30:00,81.71,81.81,81.25,81.25,223353.0,68.6489,68.7329,68.2624,68.2624,223353.0
2015-11-04 11:00:00,81.26,81.29,81.0,81.06,225992.0,68.2708,68.296,68.0523,68.1028,225992.0
2015-11-04 11:30:00,81.08,81.24,81.02,81.22,194662.0,68.1196,68.254,68.0691,68.2372,194662.0
2015-11-04 12:00:00,81.21,81.29,81.05,81.06,124633.0,68.2288,68.296,68.0944,68.1028,124633.0
2015-11-04 12:30:00,81.07,81.17,80.92,81.17,108535.0,68.1112,68.1952,67.9851,68.1952,108535.0
2015-11-04 13:00:00,81.17,81.27,81.04,81.23,80213.0,68.1952,68.2792,68.0859,68.2456,80213.0
2015-11-04 13:30:00,81.24,81.3,81.13,81.17,105783.0,68.254,68.3044,68.1616,68.1952,105783.0
2015-11-04 14:00:00,81.18,81.35,81.12,81.27,132672.0,68.2036,68.3464,68.1532,68.2792,132672.0
2015-11-04 14:30:00,81.28,81.37,81.17,81.28,168481.0,68.2876,68.3632,68.1952,68.2876,168481.0
2015-11-04 15:00:00,81.3,81.32,81.14,81.19,231450.0,68.3044,68.3212,68.17,68.212,231450.0
2015-11-04 15:30:00,81.2,81.23,80.97,81.05,551211.0,68.2204,68.2456,68.0271,68.0944,551211.0
2015-11-05 09:30:00,81.0,81.4,80.6,80.92,319202.0,68.0523,68.3884,67.7163,67.9851,319202.0
2015-11-05 10:00:00,80.93,81.03,80.17,80.2,222292.0,67.9935,68.0775,67.355,67.3802,222292.0
2015-11-05 10:30:00,80.2,80.2,79.67,79.71,390657.0,67.3802,67.3802,66.9349,66.9685,390657.0
2015-11-05 11:00:00,79.71,80.47,79.66,80.47,439750.0,66.9685,67.6071,66.9265,67.6071,439750.0
2015-11-05 11:30:00,80.46,80.75,80.4,80.57,231908.0,67.5987,67.8423,67.5483,67.6911,231908.0
2015-11-05 12:00:00,80.56,80.64,80.43,80.55,142617.0,67.6827,67.7499,67.5735,67.6743,142617.0
2015-11-05 12:30:00,80.56,80.6,80.39,80.6,98872.0,67.6827,67.7163,67.5398,67.7163,98872.0
2015-11-05 13:00:00,80.61,80.75,80.4,80.42,147021.0,67.7247,67.8423,67.5483,67.5651,147021.0
2015-11-05 13:30:00,80.44,80.58,80.38,80.58,93991.0,67.5819,67.6995,67.5314,67.6995,93991.0
2015-11-05 14:00:00,80.58,80.84,80.54,80.67,158393.0,67.6995,67.9179,67.6659,67.7751,158393.0
2015-11-05 14:30:00,80.68,80.88,80.56,80.78,133520.0,67.7835,67.9515,67.6827,67.8675,133520.0
2015-11-05 15:00:00,80.78,80.81,80.64,80.72,226904.0,67.8675,67.8927,67.7499,67.8171,226904.0
2015-11-05 15:30:00,80.71,80.84,80.59,80.63,575679.0,67.8087,67.9179,67.7079,67.7415,575679.0
2015-11-06 09:30:00,80.3,80.36,79.58,79.73,438572.0,67.4642,67.5146,66.8593,66.9853,438572.0
2015-11-06 10:00:00,79.74,79.75,79.06,79.38,404654.0,66.9938,67.0022,66.4224,66.6913,404654.0
2015-11-06 10:30:00,79.38,79.89,78.44,79.31,978417.0,66.6913,67.1198,65.9016,66.6325,978417.0
2015-11-06 11:00:00,79.29,79.93,79.1,79.37,425844.0,66.6157,67.1534,66.4561,66.6829,425844.0
2015-11-06 11:30:00,79.38,79.93,79.3,79.45,581730.0,66.6913,67.1534,66.6241,66.7501,581730.0
2015-11-06 12:00:00,79.46,80.03,79.46,79.68,229332.0,66.7585,67.2374,66.7585,66.9433,229332.0
2015-11-06 12:30:00,79.68,80.11,79.66,80.08,163503.0,66.9433,67.3046,66.9265,67.2794,163503.0
2015-11-06 13:00:00,80.08,80.38,79.98,80.38,197533.0,67.2794,67.5314,67.1954,67.5314,197533.0
2015-11-06 13:30:00,80.37,80.59,79.99,80.44,204047.0,67.523,67.7079,67.2038,67.5819,204047.0
2015-11-06 14:00:00,80.43,80.59,80.33,80.36,152511.0,67.5735,67.7079,67.4894,67.5146,152511.0
2015-11-06 14:30:00,80.35,80.4,80.15,80.39,231651.0,67.5062,67.5483,67.3382,67.5398,231651.0
2015-11-06 15:00:00,80.4,80.41,80.29,80.38,196029.0,67.5483,67.5567,67.4558,67.5314,196029.0
2015-11-06 15:30:00,80.38,80.51,80.29,80.47,709698.0,67.5314,67.6407,67.4558,67.6071,709698.0
2015-11-09 09:30:00,80.03,80.29,79.25,79.33,343144.0,67.2374,67.4558,66.5821,66.6493,343144.0
2015-11-09 10:00:00,79.32,79.39,78.83,78.97,377711.0,66.6409,66.6997,66.2292,66.3468,377711.0
2015-11-09 10:30:00,78.97,79.5,78.58,79.44,636893.0,66.3468,66.7921,66.0192,66.7417,636893.0
2015-11-09 11:00:00,79.44,79.49,78.84,78.98,171651.0,66.7417,66.7837,66.2376,66.3552,171651.0
2015-11-09 11:30:00,78.98,79.25,78.81,79.0,136775.0,66.3552,66.5821,66.2124,66.372,136775.0
2015-11-09 12:00:00,79.0,79.47,78.92,79.46,116827.0,66.372,66.7669,66.3048,66.7585,116827.0
2015-11-09 12:30:00,79.47,79.5,79.26,79.28,107916.0,66.7669,66.7921,66.5905,66.6073,107916.0
2015-11-09 13:00:00,79.28,79.36,79.06,79.28,130620.0,66.6073,66.6745,66.4224,66.6073,130620.0
2015-11-09 13:30:00,79.29,79.4,78.88,78.93,164981.0,66.6157,66.7081,66.2712,66.3132,164981.0
2015-11-09 14:00:00,78.92,79.46,78.83,79.3,131581.0,66.3048,66.7585,66.2292,66.6241,131581.0
2015-11-09 14:30:00,79.29,79.46,79.14,79.14,169354.0,66.6157,66.7585,66.4897,66.4897,169354.0
2015-11-09 15:00:00,79.15,79.23,78.99,79.19,193616.0,66.4981,66.5653,66.3636,66.5317,193616.0
2015-11-09 15:30:00,79.19,79.62,79.19,79.37,529236.0,66.5317,66.8929,66.5317,66.6829,529236.0
2015-11-10 09:30:00,78.71,79.63,78.71,79.57,329347.0,66.5414,67.3192,66.5414,67.2684,329347.0
2015-11-10 10:00:00,79.59,79.59,79.1,79.27,191182.0,67.2853,67.2853,66.8711,67.0148,191182.0
2015-11-10 10:30:00,79.27,79.75,79.25,79.47,184453.0,67.0148,67.4206,66.9979,67.1839,184453.0
2015-11-10 11:00:00,79.49,79.7,79.38,79.64,155971.0,67.2008,67.3783,67.1078,67.3276,155971.0
2015-11-10 11:30:00,79.66,79.68,79.33,79.66,120300.0,67.3445,67.3614,67.0655,67.3445,120300.0
2015-11-10 12:00:00,79.66,79.97,79.56,79.93,145632.0,67.3445,67.6066,67.26,67.5728,145632.0
2015-11-10 12:30:00,79.92,79.99,79.72,79.78,151995.0,67.5643,67.6235,67.3952,67.446,151995.0
2015-11-10 13:00:00,79.77,80.16,79.77,80.12,182873.0,67.4375,67.7672,67.4375,67.7334,182873.0
2015-11-10 13:30:00,80.14,80.32,80.06,80.26,143292.0,67.7503,67.9025,67.6827,67.8518,143292.0
2015-11-10 14:00:00,80.26,80.3,79.99,80.06,158300.0,67.8518,67.8856,67.6235,67.6827,158300.0
2015-11-10 14:30:00,80.06,80.22,79.98,80.06,185158.0,67.6827,67.8179,67.615,67.6827,185158.0
2015-11-10 15:00:00,80.05,80.08,79.83,79.93,265871.0,67.6742,67.6996,67.4882,67.5728,265871.0
2015-11-10 15:30:00,79.94,80.25,79.87,80.08,581381.0,67.5812,67.8433,67.5221,67.6996,581381.0
2015-11-11 09:30:00,80.1,80.58,79.97,80.57,239906.0,67.7165,68.1223,67.6066,68.1138,239906.0
2015-11-11 10:00:00,80.59,80.89,80.36,80.83,229058.0,68.1307,68.3844,67.9363,68.3336,229058.0
2015-11-11 10:30:00,80.85,80.85,80.38,80.52,166019.0,68.3505,68.3505,67.9532,68.0716,166019.0
2015-11-11 11:00:00,80.52,80.79,80.44,80.72,154645.0,68.0716,68.2998,68.0039,68.2406,154645.0
2015-11-11 11:30:00,80.72,80.77,80.52,80.76,98194.0,68.2406,68.2829,68.0716,68.2745,98194.0
2015-11-11 12:00:00,80.76,80.96,80.68,80.92,91215.0,68.2745,68.4435,68.2068,68.4097,91215.0
2015-11-11 12:30:00,80.94,81.23,80.85,81.19,214318.0,68.4266,68.6718,68.3505,68.638,214318.0
2015-11-11 13:00:00,81.19,81.2,80.94,81.09,191754.0,68.638,68.6464,68.4266,68.5534,191754.0
2015-11-11 13:30:00,81.11,81.28,81.0,81.03,132104.0,68.5703,68.7141,68.4774,68.5027,132104.0
2015-11-11 14:00:00,81.03,81.09,80.84,80.97,148235.0,68.5027,68.5534,68.3421,68.452,148235.0
2015-11-11 14:30:00,80.98,81.0,80.72,80.74,187805.0,68.4604,68.4774,68.2406,68.2575,187805.0
2015-11-11 15:00:00,80.74,80.78,80.53,80.78,205959.0,68.2575,68.2914,68.08,68.2914,205959.0
2015-11-11 15:30:00,80.77,80.9,80.62,80.7,769206.0,68.2829,68.3928,68.1561,68.2237,769206.0
2015-11-12 09:30:00,80.55,80.76,80.19,80.34,327892.0,68.0969,68.2745,67.7926,67.9194,327892.0
2015-11-12 10:00:00,80.35,80.43,80.09,80.27,355611.0,67.9278,67.9955,67.708,67.8602,355611.0
2015-11-12 10:30:00,80.27,80.6,80.09,80.56,178835.0,67.8602,68.1392,67.708,68.1054,178835.0
2015-11-12 11:00:00,80.55,80.67,80.43,80.5,188607.0,68.0969,68.1984,67.9955,68.0547,188607.0
2015-11-12 11:30:00,80.48,80.73,80.38,80.66,124339.0,68.0377,68.2491,67.9532,68.1899,124339.0
2015-11-12 12:00:00,80.65,80.73,80.17,80.28,118317.0,68.1815,68.2491,67.7757,67.8687,118317.0
2015-11-12 12:30:00,80.28,80.3,80.0,80.06,108108.0,67.8687,67.8856,67.632,67.6827,108108.0
2015-11-12 13:00:00,80.06,80.33,80.0,80.33,138339.0,67.6827,67.9109,67.632,67.9109,138339.0
2015-11-12 13:30:00,80.35,80.41,80.13,80.29,156726.0,67.9278,67.9786,67.7419,67.8771,156726.0
2015-11-12 14:00:00,80.29,80.44,80.18,80.43,166464.0,67.8771,68.0039,67.7841,67.9955,166464.0
2015-11-12 14:30:00,80.44,80.47,80.06,80.23,140162.0,68.0039,68.0293,67.6827,67.8264,140162.0
2015-11-12 15:00:00,80.22,80.35,80.14,80.29,227875.0,67.8179,67.9278,67.7503,67.8771,227875.0
2015-11-12 15:30:00,80.3,80.32,79.8,79.87,519532.0,67.8856,67.9025,67.4629,67.5221,519532.0
2015-11-13 09:30:00,79.66,80.08,79.51,80.03,343106.0,67.3445,67.6996,67.2177,67.6573,343106.0
2015-11-13 10:00:00,80.05,80.27,79.65,79.88,499437.0,67.6742,67.8602,67.3361,67.5305,499437.0
2015-11-13 10:30:00,79.9,80.18,79.66,80.17,138584.0,67.5474,67.7841,67.3445,67.7757,138584.0
2015-11-13 11:00:00,80.17,80.18,79.65,79.72,114702.0,67.7757,67.7841,67.3361,67.3952,114702.0
2015-11-13 11:30:00,79.72,79.88,79.54,79.84,150699.0,67.3952,67.5305,67.2431,67.4967,150699.0
2015-11-13 12:00:00,79.82,79.84,79.55,79.7,95926.0,67.4798,67.4967,67.2515,67.3783,95926.0
2015-11-13 12:30:00,79.72,79.9,79.62,79.71,81299.0,67.3952,67.5474,67.3107,67.3868,81299.0
2015-11-13 13:00:00,79.7,79.75,79.47,79.55,98771.0,67.3783,67.4206,67.1839,67.2515,98771.0
2015-11-13 13:30:00,79.59,79.9,79.49,79.76,94089.0,67.2853,67.5474,67.2008,67.4291,94089.0
2015-11-13 14:00:00,79.76,79.8,79.47,79.48,144773.0,67.4291,67.4629,67.1839,67.1923,144773.0
2015-11-13 14:30:00,79.48,79.57,79.18,79.25,134282.0,67.1923,67.2684,66.9387,66.9979,134282.0
2015-11-13 15:00:00,79.25,79.54,79.19,79.28,194104.0,66.9979,67.2431,66.9472,67.0233,194104.0
2015-11-13 15:30:00,79.3,79.6,79.3,79.55,625095.0,67.0402,67.2938,67.0402,67.2515,625095.0
2015-11-16 09:30:00,80.0,80.99,79.98,80.29,380650.0,67.632,68.4689,67.615,67.8771,380650.0
2015-11-16 10:00:00,80.28,81.05,80.19,80.75,282499.0,67.8687,68.5196,67.7926,68.266,282499.0
2015-11-16 10:30:00,80.76,80.98,80.56,80.61,181415.0,68.2745,68.4604,68.1054,68.1476,181415.0
2015-11-16 11:00:00,80.63,80.8,80.37,80.42,133690.0,68.1646,68.3083,67.9447,67.987,133690.0
2015-11-16 11:30:00,80.4,80.83,80.37,80.78,107954.0,67.9701,68.3336,67.9447,68.2914,107954.0
2015-11-16 12:00:00,80.79,80.86,80.53,80.72,119957.0,68.2998,68.359,68.08,68.2406,119957.0
2015-11-16 12:30:00,80.71,80.87,80.56,80.85,107658.0,68.2322,68.3674,68.1054,68.3505,107658.0
2015-11-16 13:00:00,80.85,80.88,80.65,80.67,79870.0,68.3505,68.3759,68.1815,68.1984,79870.0
2015-11-16 13:30:00,80.68,80.81,80.6,80.81,115630.0,68.2068,68.3167,68.1392,68.3167,115630.0
2015-11-16 14:00:00,80.82,80.85,80.62,80.66,120582.0,68.3252,68.3505,68.1561,68.1899,120582.0
2015-11-16 14:30:00,80.66,81.06,80.65,81.05,220081.0,68.1899,68.5281,68.1815,68.5196,220081.0
2015-11-16 15:00:00,81.06,81.26,80.97,80.98,231415.0,68.5281,68.6972,68.452,68.4604,231415.0
2015-11-16 15:30:00,80.98,81.23,80.98,81.22,477296.0,68.4604,68.6718,68.4604,68.6633,477296.0
2015-11-17 09:30:00,80.93,81.5,80.63,81.44,225309.0,68.4182,68.9001,68.1646,68.8493,225309.0
2015-11-17 10:00:00,81.44,82.0,81.37,81.81,248253.0,68.8493,69.3228,68.7901,69.1621,248253.0
2015-11-17 10:30:00,81.82,82.43,81.79,82.31,263346.0,69.1706,69.6863,69.1452,69.5848,263346.0
2015-11-17 11:00:00,82.31,82.4,82.12,82.17,207182.0,69.5848,69.6609,69.4242,69.4665,207182.0
2015-11-17 11:30:00,82.16,82.27,81.85,81.94,143154.0,69.458,69.551,69.1959,69.272,143154.0
2015-11-17 12:00:00,81.94,82.06,81.77,82.04,158741.0,69.272,69.3735,69.1283,69.3566,158741.0
2015-11-17 12:30:00,82.02,82.09,81.44,81.58,146112.0,69.3397,69.3988,68.8493,68.9677,146112.0
2015-11-17 13:00:00,81.59,81.88,81.48,81.53,108881.0,68.9761,69.2213,68.8831,68.9254,108881.0
2015-11-17 13:30:00,81.5,81.79,81.47,81.79,107252.0,68.9001,69.1452,68.8747,69.1452,107252.0
2015-11-17 14:00:00,81.79,81.79,81.17,81.22,134285.0,69.1452,69.1452,68.6211,68.6633,134285.0
2015-11-17 14:30:00,81.22,81.35,81.08,81.33,142103.0,68.6633,68.7732,68.545,68.7563,142103.0
2015-11-17 15:00:00,81.32,81.32,81.03,81.1,182989.0,68.7479,68.7479,68.5027,68.5619,182989.0
2015-11-17 15:30:00,81.1,81.41,81.05,81.26,385800.0,68.5619,68.824,68.5196,68.6972,385800.0
2015-11-18 09:30:00,81.49,82.23,81.39,82.16,296603.0,68.8916,69.5172,68.8071,69.458,296603.0
2015-11-18 10:00:00,82.19,82.22,81.82,81.93,137177.0,69.4834,69.5087,69.1706,69.2636,137177.0
2015-11-18 10:30:00,81.94,82.15,81.81,82.13,215033.0,69.272,69.4496,69.1621,69.4327,215033.0
2015-11-18 11:00:00,82.12,82.53,82.06,82.48,278943.0,69.4242,69.7708,69.3735,69.7285,278943.0
2015-11-18 11:30:00,82.49,82.95,82.48,82.71,224184.0,69.737,70.1259,69.7285,69.923,224184.0
2015-11-18 12:00:00,82.7,82.94,82.62,82.93,98662.0,69.9145,70.1174,69.8469,70.109,98662.0
2015-11-18 12:30:00,82.92,82.97,82.79,82.94,110159.0,70.1005,70.1428,69.9906,70.1174,110159.0
2015-11-18 13:00:00,82.93,82.96,82.79,82.85,116347.0,70.109,70.1343,69.9906,70.0413,116347.0
2015-11-18 13:30:00,82.85,82.85,82.49,82.6,117858.0,70.0413,70.0413,69.737,69.83,117858.0
2015-11-18 14:00:00,82.59,83.1,82.5,83.03,219778.0,69.8215,70.2527,69.7455,70.1935,219778.0
2015-11-18 14:30:00,83.04,83.56,82.95,83.56,336973.0,70.202,70.6416,70.1259,70.6416,336973.0
2015-11-18 15:00:00,83.53,83.66,83.27,83.54,357249.0,70.6162,70.7261,70.3964,70.6247,357249.0
2015-11-18 15:30:00,83.55,83.76,83.47,83.65,634991.0,70.6331,70.8107,70.5655,70.7177,634991.0
2015-11-19 09:30:00,83.2,83.88,83.01,83.66,304060.0,70.3372,70.9121,70.1766,70.7261,304060.0
2015-11-19 10:00:00,83.66,83.78,83.48,83.58,146423.0,70.7261,70.8276,70.5739,70.6585,146423.0
2015-11-19 10:30:00,83.58,83.69,83.37,83.5,135106.0,70.6585,70.7515,70.4809,70.5908,135106.0
2015-11-19 11:00:00,83.48,83.6,83.28,83.33,152388.0,70.5739,70.6754,70.4049,70.4471,152388.0
2015-11-19 11:30:00,83.32,83.4,82.85,82.86,173337.0,70.4387,70.5063,70.0413,70.0498,173337.0
2015-11-19 12:00:00,82.87,83.09,82.72,83.07,170420.0,70.0582,70.2442,69.9314,70.2273,170420.0
2015-11-19 12:30:00,83.09,83.54,83.09,83.43,137219.0,70.2442,70.6247,70.2442,70.5317,137219.0
2015-11-19 13:00:00,83.44,83.88,83.44,83.67,121376.0,70.5401,70.9121,70.5401,70.7346,121376.0
2015-11-19 13:30:00,83.68,83.79,83.59,83.66,94372.0,70.743,70.836,70.6669,70.7261,94372.0
2015-11-19 14:00:00,83.68,83.8,83.57,83.63,136305.0,70.743,70.8445,70.65,70.7008,136305.0
2015-11-19 14:30:00,83.63,83.84,83.6,83.71,143739.0,70.7008,70.8783,70.6754,70.7684,143739.0
2015-11-19 15:00:00,83.71,83.82,83.62,83.7,139849.0,70.7684,70.8614,70.6923,70.7599,139849.0
2015-11-19 15:30:00,83.71,83.75,83.49,83.71,423312.0,70.7684,70.8022,70.5824,70.7684,423312.0
2015-11-20 09:30:00,84.3,85.28,84.17,85.18,718796.0,71.2672,72.0957,71.1573,72.0111,718796.0
2015-11-20 10:00:00,85.19,85.44,84.84,85.3,273798.0,72.0196,72.2309,71.7237,72.1126,273798.0
2015-11-20 10:30:00,85.28,85.5,84.85,84.87,265155.0,72.0957,72.2816,71.7321,71.749,265155.0
2015-11-20 11:00:00,84.87,84.87,84.56,84.6,236370.0,71.749,71.749,71.487,71.5208,236370.0
2015-11-20 11:30:00,84.58,84.59,84.28,84.34,200925.0,71.5039,71.5123,71.2503,71.301,200925.0
2015-11-20 12:00:00,84.33,84.4,84.29,84.33,144727.0,71.2925,71.3517,71.2587,71.2925,144727.0
2015-11-20 12:30:00,84.33,84.38,84.25,84.27,148242.0,71.2925,71.3348,71.2249,71.2418,148242.0
2015-11-20 13:00:00,84.27,84.4,84.25,84.33,109994.0,71.2418,71.3517,71.2249,71.2925,109994.0
2015-11-20 13:30:00,84.31,84.33,84.11,84.13,98358.0,71.2756,71.2925,71.1065,71.1235,98358.0
2015-11-20 14:00:00,84.14,84.4,84.14,84.35,158258.0,71.1319,71.3517,71.1319,71.3094,158258.0
2015-11-20 14:30:00,84.37,84.6,84.31,84.35,319761.0,71.3263,71.5208,71.2756,71.3094,319761.0
2015-11-20 15:00:00,84.37,84.5,84.28,84.48,189618.0,71.3263,71.4362,71.2503,71.4193,189618.0
2015-11-20 15:30:00,84.47,84.6,84.39,84.49,571315.0,71.4109,71.5208,71.3433,71.4278,571315.0
2015-11-23 09:30:00,84.5,84.79,84.44,84.66,459310.0,71.4362,71.6814,71.3855,71.5715,459310.0
2015-11-23 10:00:00,84.64,84.77,84.56,84.63,368125.0,71.5546,71.6645,71.487,71.5462,368125.0
2015-11-23 10:30:00,84.63,84.79,84.59,84.65,190103.0,71.5462,71.6814,71.5123,71.5631,190103.0
2015-11-23 11:00:00,84.64,84.69,84.51,84.59,217835.0,71.5546,71.5969,71.4447,71.5123,217835.0
2015-11-23 11:30:00,84.58,84.67,84.53,84.61,161264.0,71.5039,71.58,71.4616,71.5292,161264.0
2015-11-23 12:00:00,84.61,84.63,84.37,84.54,171540.0,71.5292,71.5462,71.3263,71.4701,171540.0
2015-11-23 12:30:00,84.54,84.6,84.47,84.49,105650.0,71.4701,71.5208,71.4109,71.4278,105650.0
2015-11-23 13:00:00,84.5,84.54,84.35,84.42,138788.0,71.4362,71.4701,71.3094,71.3686,138788.0
2015-11-23 13:30:00,84.42,84.43,84.12,84.16,181721.0,71.3686,71.3771,71.115,71.1488,181721.0
2015-11-23 14:00:00,84.16,84.43,84.14,84.42,217189.0,71.1488,71.3771,71.1319,71.3686,217189.0
2015-11-23 14:30:00,84.42,84.51,84.28,84.51,212724.0,71.3686,71.4447,71.2503,71.4447,212724.0
2015-11-23 15:00:00,84.52,84.76,84.51,84.61,249311.0,71.4532,71.6561,71.4447,71.5292,249311.0
2015-11-23 15:30:00,84.62,84.92,84.59,84.72,793333.0,71.5377,71.7913,71.5123,71.6222,793333.0
2015-11-24 09:30:00,83.56,84.32,83.05,84.06,412797.0,70.6416,71.2841,70.2104,71.0643,412797.0
2015-11-24 10:00:00,84.03,84.09,83.48,83.49,276062.0,71.0389,71.0896,70.5739,70.5824,276062.0
2015-11-24 10:30:00,83.5,83.56,83.13,83.27,183178.0,70.5908,70.6416,70.2781,70.3964,183178.0
2015-11-24 11:00:00,83.27,83.81,83.22,83.81,173157.0,70.3964,70.8529,70.3541,70.8529,173157.0
2015-11-24 11:30:00,83.82,83.98,83.58,83.61,288202.0,70.8614,70.9966,70.6585,70.6838,288202.0
2015-11-24 12:00:00,83.63,83.74,83.39,83.43,125669.0,70.7008,70.7937,70.4979,70.5317,125669.0
2015-11-24 12:30:00,83.43,83.48,83.32,83.41,130423.0,70.5317,70.5739,70.4387,70.5148,130423.0
2015-11-24 13:00:00,83.41,83.6,83.41,83.55,184970.0,70.5148,70.6754,70.5148,70.6331,184970.0
2015-11-24 13:30:00,83.56,83.66,83.46,83.54,94872.0,70.6416,70.7261,70.557,70.6247,94872.0
2015-11-24 14:00:00,83.55,83.87,83.54,83.8,164416.0,70.6331,70.9036,70.6247,70.8445,164416.0
2015-11-24 14:30:00,83.8,84.08,83.75,83.9,138921.0,70.8445,71.0812,70.8022,70.929,138921.0
2015-11-24 15:00:00,83.91,83.95,83.75,83.8,151789.0,70.9375,70.9713,70.8022,70.8445,151789.0
2015-11-24 15:30:00,83.8,83.9,83.67,83.87,434126.0,70.8445,70.929,70.7346,70.9036,434126.0
2015-11-25 09:30:00,83.88,84.38,83.77,84.36,207357.0,70.9121,71.3348,70.8191,71.3179,207357.0
2015-11-25 10:00:00,84.37,84.42,84.07,84.11,154028.0,71.3263,71.3686,71.0727,71.1065,154028.0
2015-11-25 10:30:00,84.11,84.19,83.99,84.0,115178.0,71.1065,71.1742,71.0051,71.0135,115178.0
2015-11-25 11:00:00,83.99,84.05,83.9,83.92,142256.0,71.0051,71.0558,70.929,70.9459,142256.0
2015-11-25 11:30:00,83.91,84.01,83.89,84.0,113031.0,70.9375,71.022,70.9206,71.0135,113031.0
2015-11-25 12:00:00,84.0,84.04,83.94,84.0,116097.0,71.0135,71.0474,70.9628,71.0135,116097.0
2015-11-25 12:30:00,84.01,84.06,83.93,83.98,174515.0,71.022,71.0643,70.9544,70.9966,174515.0
2015-11-25 13:00:00,83.97,84.01,83.78,83.81,146423.0,70.9882,71.022,70.8276,70.8529,146423.0
2015-11-25 13:30:00,83.82,83.83,83.69,83.77,149074.0,70.8614,70.8698,70.7515,70.8191,149074.0
2015-11-25 14:00:00,83.78,83.79,83.68,83.73,128954.0,70.8276,70.836,70.743,70.7853,128954.0
2015-11-25 14:30:00,83.73,83.76,83.55,83.68,159373.0,70.7853,70.8107,70.6331,70.743,159373.0
2015-11-25 15:00:00,83.68,83.7,83.66,83.68,133990.0,70.743,70.7599,70.7261,70.743,133990.0
2015-11-25 15:30:00,83.68,83.83,83.67,83.73,344402.0,70.743,70.8698,70.7346,70.7853,344402.0
2015-11-27 09:30:00,83.77,84.25,83.6,83.87,181135.0,70.8191,71.2249,70.6754,70.9036,181135.0
2015-11-27 10:00:00,83.88,84.02,83.63,83.83,121627.0,70.9121,71.0305,70.7008,70.8698,121627.0
2015-11-27 10:30:00,83.81,83.84,83.61,83.69,98851.0,70.8529,70.8783,70.6838,70.7515,98851.0
2015-11-27 11:00:00,83.7,83.96,83.7,83.7,214611.0,70.7599,70.9797,70.7599,70.7599,214611.0
2015-11-27 11:30:00,83.71,83.8,83.6,83.68,89547.0,70.7684,70.8445,70.6754,70.743,89547.0
2015-11-27 12:00:00,83.69,83.86,83.67,83.85,101380.0,70.7515,70.8952,70.7346,70.8867,101380.0
2015-11-27 12:30:00,83.85,83.88,83.61,83.71,214665.0,70.8867,70.9121,70.6838,70.7684,214665.0
2015-11-30 09:30:00,83.76,84.03,83.0,83.2,342901.0,70.8107,71.0389,70.1682,70.3372,342901.0
2015-11-30 10:00:00,83.18,83.18,82.41,82.62,302833.0,70.3203,70.3203,69.6694,69.8469,302833.0
2015-11-30 10:30:00,82.62,82.74,82.52,82.59,179209.0,69.8469,69.9483,69.7624,69.8215,179209.0
2015-11-30 11:00:00,82.58,82.93,82.56,82.84,168996.0,69.8131,70.109,69.7962,70.0329,168996.0
2015-11-30 11:30:00,82.83,82.84,82.68,82.7,159978.0,70.0244,70.0329,69.8976,69.9145,159978.0
2015-11-30 12:00:00,82.7,82.74,82.39,82.52,154060.0,69.9145,69.9483,69.6525,69.7624,154060.0
2015-11-30 12:30:00,82.52,82.67,82.43,82.63,128687.0,69.7624,69.8892,69.6863,69.8554,128687.0
2015-11-30 13:00:00,82.62,82.82,82.58,82.81,129423.0,69.8469,70.016,69.8131,70.0075,129423.0
2015-11-30 13:30:00,82.81,82.87,82.65,82.79,137261.0,70.0075,70.0582,69.8723,69.9906,137261.0
2015-11-30 14:00:00,82.78,82.81,82.6,82.63,180004.0,69.9822,70.0075,69.83,69.8554,180004.0
2015-11-30 14:30:00,82.63,82.69,82.35,82.36,179476.0,69.8554,69.9061,69.6186,69.6271,179476.0
2015-11-30 15:00:00,82.36,82.43,82.19,82.28,228834.0,69.6271,69.6863,69.4834,69.5595,228834.0
2015-11-30 15:30:00,82.29,82.55,82.22,82.25,912047.0,69.5679,69.7877,69.5087,69.5341,912047.0
2015-12-01 09:30:00,84.21,84.59,83.34,84.52,721789.0,71.1911,71.5123,70.4556,71.4532,721789.0
2015-12-01 10:00:00,84.51,84.54,84.08,84.37,671905.0,71.4447,71.4701,71.0812,71.3263,671905.0
2015-12-01 10:30:00,84.37,85.57,84.25,85.31,562278.0,71.3263,72.3408,71.2249,72.121,562278.0
2015-12-01 11:00:00,85.33,85.6,85.1,85.6,330078.0,72.1379,72.3662,71.9435,72.3662,330078.0
2015-12-01 11:30:00,85.59,85.73,85.34,85.7,347889.0,72.3577,72.4761,72.1464,72.4507,347889.0
2015-12-01 12:00:00,85.69,85.89,85.66,85.84,201995.0,72.4423,72.6114,72.4169,72.5691,201995.0
2015-12-01 12:30:00,85.84,86.0,85.8,85.94,252371.0,72.5691,72.7043,72.5353,72.6536,252371.0
2015-12-01 13:00:00,85.95,85.95,85.05,85.63,595985.0,72.6621,72.6621,71.9012,72.3916,595985.0
2015-12-01 13:30:00,85.64,85.73,85.38,85.62,250771.0,72.4,72.4761,72.1802,72.3831,250771.0
2015-12-01 14:00:00,85.61,85.92,85.53,85.92,236797.0,72.3746,72.6367,72.307,72.6367,236797.0
2015-12-01 14:30:00,85.92,86.18,85.87,86.05,384146.0,72.6367,72.8565,72.5944,72.7466,384146.0
2015-12-01 15:00:00,86.05,86.26,86.0,86.19,487834.0,72.7466,72.9242,72.7043,72.865,487834.0
2015-12-01 15:30:00,86.2,86.53,86.01,86.46,942158.0,72.8734,73.1524,72.7128,73.0932,942158.0
2015-12-02 09:30:00,86.26,86.73,85.92,86.62,315439.0,72.9242,73.3215,72.6367,73.2285,315439.0
2015-12-02 10:00:00,86.61,86.62,85.58,85.63,314804.0,73.22,73.2285,72.3493,72.3916,314804.0
2015-12-02 10:30:00,85.62,85.66,85.22,85.56,350389.0,72.3831,72.4169,72.0449,72.3324,350389.0
2015-12-02 11:00:00,85.55,85.65,85.41,85.45,217856.0,72.3239,72.4085,72.2056,72.2394,217856.0
2015-12-02 11:30:00,85.44,85.51,85.31,85.39,206651.0,72.2309,72.2901,72.121,72.1887,206651.0
2015-12-02 12:00:00,85.4,85.57,85.2,85.31,198878.0,72.1971,72.3408,72.028,72.121,198878.0
2015-12-02 12:30:00,85.33,85.56,85.27,85.5,159993.0,72.1379,72.3324,72.0872,72.2816,159993.0
2015-12-02 13:00:00,85.5,85.56,85.27,85.29,176496.0,72.2816,72.3324,72.0872,72.1041,176496.0
2015-12-02 13:30:00,85.28,85.31,84.98,85.04,129945.0,72.0957,72.121,71.842,71.8928,129945.0
2015-12-02 14:00:00,85.03,85.04,84.69,84.73,174637.0,71.8843,71.8928,71.5969,71.6307,174637.0
2015-12-02 14:30:00,84.72,84.73,84.43,84.48,186273.0,71.6222,71.6307,71.3771,71.4193,186273.0
2015-12-02 15:00:00,84.49,84.84,84.42,84.68,236121.0,71.4278,71.7237,71.3686,71.5884,236121.0
2015-12-02 15:30:00,84.68,84.75,84.45,84.58,769134.0,71.5884,71.6476,71.394,71.5039,769134.0
2015-12-03 09:30:00,84.65,84.84,83.54,83.63,390894.0,71.5631,71.7237,70.6247,70.7008,390894.0
2015-12-03 10:00:00,83.61,84.05,83.57,83.74,145844.0,70.6838,71.0558,70.65,70.7937,145844.0
2015-12-03 10:30:00,83.72,84.05,83.52,83.98,172074.0,70.7768,71.0558,70.6078,70.9966,172074.0
2015-12-03 11:00:00,84.02,84.31,83.96,84.02,132840.0,71.0305,71.2756,70.9797,71.0305,132840.0
2015-12-03 11:30:00,84.02,84.02,83.62,83.71,92824.0,71.0305,71.0305,70.6923,70.7684,92824.0
2015-12-03 12:00:00,83.71,83.73,83.18,83.27,132052.0,70.7684,70.7853,70.3203,70.3964,132052.0
2015-12-03 12:30:00,83.29,83.43,83.15,83.15,100229.0,70.4133,70.5317,70.295,70.295,100229.0
2015-12-03 13:00:00,83.14,83.44,83.09,83.4,121097.0,70.2865,70.5401,70.2442,70.5063,121097.0
2015-12-03 13:30:00,83.41,83.41,82.99,83.06,181362.0,70.5148,70.5148,70.1597,70.2189,181362.0
2015-12-03 14:00:00,83.05,83.05,82.68,82.73,188566.0,70.2104,70.2104,69.8976,69.9399,188566.0
2015-12-03 14:30:00,82.74,83.13,82.56,83.09,178370.0,69.9483,70.2781,69.7962,70.2442,178370.0
2015-12-03 15:00:00,83.08,83.11,82.75,82.92,218140.0,70.2358,70.2611,69.9568,70.1005,218140.0
2015-12-03 15:30:00,82.93,83.16,82.77,83.07,748158.0,70.109,70.3034,69.9737,70.2273,748158.0
2015-12-04 09:30:00,83.47,84.82,83.43,84.54,428635.0,70.5655,71.7068,70.5317,71.4701,428635.0
2015-12-04 10:00:00,84.54,85.06,84.51,84.93,323579.0,71.4701,71.9097,71.4447,71.7998,323579.0
2015-12-04 10:30:00,84.96,85.48,84.82,85.45,372324.0,71.8251,72.2647,71.7068,72.2394,372324.0
2015-12-04 11:00:00,85.45,85.46,85.04,85.19,408049.0,72.2394,72.2478,71.8928,72.0196,408049.0
2015-12-04 11:30:00,85.17,85.58,85.17,85.52,342237.0,72.0027,72.3493,72.0027,72.2986,342237.0
2015-12-04 12:00:00,85.52,86.03,85.49,85.96,261239.0,72.2986,72.7297,72.2732,72.6705,261239.0
2015-12-04 12:30:00,85.97,86.98,85.97,86.98,571464.0,72.679,73.5328,72.679,73.5328,571464.0
2015-12-04 13:00:00,86.99,87.09,86.59,86.79,355092.0,73.5413,73.6258,73.2031,73.3722,355092.0
2015-12-04 13:30:00,86.81,86.98,86.59,86.91,364833.0,73.3891,73.5328,73.2031,73.4737,364833.0
2015-12-04 14:00:00,86.92,86.97,86.6,86.8,274810.0,73.4821,73.5244,73.2116,73.3807,274810.0
2015-12-04 14:30:00,86.82,87.1,86.65,87.08,345523.0,73.3976,73.6343,73.2539,73.6174,345523.0
2015-12-04 15:00:00,87.08,87.28,86.66,86.76,415530.0,73.6174,73.7865,73.2623,73.3469,415530.0
2015-12-04 15:30:00,86.77,86.79,86.43,86.6,871164.0,73.3553,73.3722,73.0679,73.2116,871164.0
2015-12-07 09:30:00,87.45,88.16,86.44,87.0,803567.0,73.9302,74.5304,73.0763,73.5497,803567.0
2015-12-07 10:00:00,86.98,87.03,86.2,86.29,308879.0,73.5328,73.5751,72.8734,72.9495,308879.0
2015-12-07 10:30:00,86.3,86.32,86.03,86.1,265383.0,72.958,72.9749,72.7297,72.7889,265383.0
2015-12-07 11:00:00,86.08,86.35,85.99,86.04,182722.0,72.772,73.0002,72.6959,72.7382,182722.0
2015-12-07 11:30:00,86.04,86.62,86.03,86.53,236020.0,72.7382,73.2285,72.7297,73.1524,236020.0
2015-12-07 12:00:00,86.53,86.77,86.42,86.72,252729.0,73.1524,73.3553,73.0594,73.313,252729.0
2015-12-07 12:30:00,86.71,86.74,86.24,86.3,267232.0,73.3046,73.3299,72.9072,72.958,267232.0
2015-12-07 13:00:00,86.29,86.42,85.98,86.16,173284.0,72.9495,73.0594,72.6874,72.8396,173284.0
2015-12-07 13:30:00,86.15,86.3,85.93,86.21,134763.0,72.8312,72.958,72.6452,72.8819,134763.0
2015-12-07 14:00:00,86.21,86.46,86.15,86.24,179581.0,72.8819,73.0932,72.8312,72.9072,179581.0
2015-12-07 14:30:00,86.24,86.36,86.0,86.0,111297.0,72.9072,73.0087,72.7043,72.7043,111297.0
2015-12-07 15:00:00,86.01,86.2,85.89,86.17,207514.0,72.7128,72.8734,72.6114,72.8481,207514.0
2015-12-07 15:30:00,86.17,86.54,86.03,86.38,524313.0,72.8481,73.1609,72.7297,73.0256,524313.0
2015-12-08 09:30:00,85.62,86.74,85.56,86.4,477494.0,72.3831,73.3299,72.3324,73.0425,477494.0
2015-12-08 10:00:00,86.43,86.88,86.35,86.4,363910.0,73.0679,73.4483,73.0002,73.0425,363910.0
2015-12-08 10:30:00,86.39,87.65,86.32,87.25,643010.0,73.0341,74.0993,72.9749,73.7611,643010.0
2015-12-08 11:00:00,87.25,87.67,87.01,87.05,503542.0,73.7611,74.1162,73.5582,73.592,503542.0
2015-12-08 11:30:00,87.05,87.16,86.86,87.14,168117.0,73.592,73.685,73.4314,73.6681,168117.0
2015-12-08 12:00:00,87.13,87.19,86.81,87.09,121646.0,73.6596,73.7104,73.3891,73.6258,121646.0
2015-12-08 12:30:00,87.08,87.12,86.93,87.03,125106.0,73.6174,73.6512,73.4906,73.5751,125106.0
2015-12-08 13:00:00,87.04,87.14,86.79,86.93,129801.0,73.5836,73.6681,73.3722,73.4906,129801.0
2015-12-08 13:30:00,86.95,87.11,86.92,87.05,87636.0,73.5075,73.6427,73.4821,73.592,87636.0
2015-12-08 14:00:00,87.04,87.25,86.94,87.0,198500.0,73.5836,73.7611,73.499,73.5497,198500.0
2015-12-08 14:30:00,87.0,87.23,86.96,87.02,217562.0,73.5497,73.7442,73.5159,73.5667,217562.0
2015-12-08 15:00:00,87.01,87.01,86.51,86.54,292029.0,73.5582,73.5582,73.1355,73.1609,292029.0
2015-12-08 15:30:00,86.55,86.65,86.36,86.41,729957.0,73.1693,73.2539,73.0087,73.051,729957.0
2015-12-09 09:30:00,86.02,86.32,85.23,85.28,475276.0,72.7213,72.9749,72.0534,72.0957,475276.0
2015-12-09 10:00:00,85.29,85.38,84.81,84.81,524991.0,72.1041,72.1802,71.6983,71.6983,524991.0
2015-12-09 10:30:00,84.81,85.35,84.81,84.84,605836.0,71.6983,72.1548,71.6983,71.7237,605836.0
2015-12-09 11:00:00,84.85,84.94,84.61,84.72,320811.0,71.7321,71.8082,71.5292,71.6222,320811.0
2015-12-09 11:30:00,84.71,84.84,84.15,84.41,354135.0,71.6138,71.7237,71.1404,71.3602,354135.0
2015-12-09 12:00:00,84.42,84.7,84.21,84.3,243668.0,71.3686,71.6053,71.1911,71.2672,243668.0
2015-12-09 12:30:00,84.3,84.3,83.78,83.87,254337.0,71.2672,71.2672,70.8276,70.9036,254337.0
2015-12-09 13:00:00,83.84,84.1,83.65,83.73,243078.0,70.8783,71.0981,70.7177,70.7853,243078.0
2015-12-09 13:30:00,83.73,84.12,83.7,83.97,258833.0,70.7853,71.115,70.7599,70.9882,258833.0
2015-12-09 14:00:00,83.96,84.04,83.6,83.64,230688.0,70.9797,71.0474,70.6754,70.7092,230688.0
2015-12-09 14:30:00,83.64,83.96,83.57,83.63,239119.0,70.7092,70.9797,70.65,70.7008,239119.0
2015-12-09 15:00:00,83.63,84.05,83.61,83.98,258694.0,70.7008,71.0558,70.6838,70.9966,258694.0
2015-12-09 15:30:00,83.97,84.16,83.77,83.86,600703.0,70.9882,71.1488,70.8191,70.8952,600703.0
2015-12-10 09:30:00,84.23,84.25,83.36,83.7,289782.0,71.208,71.2249,70.4725,70.7599,289782.0
2015-12-10 10:00:00,83.68,84.0,83.53,83.99,163465.0,70.743,71.0135,70.6162,71.0051,163465.0
2015-12-10 10:30:00,83.99,84.56,83.88,84.3,164275.0,71.0051,71.487,70.9121,71.2672,164275.0
2015-12-10 11:00:00,84.24,85.02,84.23,84.95,354325.0,71.2164,71.8759,71.208,71.8167,354325.0
2015-12-10 11:30:00,84.95,85.07,84.67,84.85,189149.0,71.8167,71.9181,71.58,71.7321,189149.0
2015-12-10 12:00:00,84.86,85.06,84.74,84.95,169148.0,71.7406,71.9097,71.6391,71.8167,169148.0
2015-12-10 12:30:00,84.96,85.45,84.83,85.34,148340.0,71.8251,72.2394,71.7152,72.1464,148340.0
2015-12-10 13:00:00,85.36,85.41,85.13,85.31,179729.0,72.1633,72.2056,71.9689,72.121,179729.0
2015-12-10 13:30:00,85.33,85.43,85.16,85.16,154917.0,72.1379,72.2225,71.9942,71.9942,154917.0
2015-12-10 14:00:00,85.16,85.51,85.11,85.44,233273.0,71.9942,72.2901,71.9519,72.2309,233273.0
2015-12-10 14:30:00,85.45,85.49,85.23,85.42,168413.0,72.2394,72.2732,72.0534,72.214,168413.0
2015-12-10 15:00:00,85.41,85.41,84.68,84.89,212724.0,72.2056,72.2056,71.5884,71.766,212724.0
2015-12-10 15:30:00,84.89,85.05,84.8,84.89,556014.0,71.766,71.9012,71.6899,71.766,556014.0
2015-12-11 09:30:00,83.8,84.38,83.6,83.88,308920.0,70.8445,71.3348,70.6754,70.9121,308920.0
2015-12-11 10:00:00,83.86,84.03,83.56,83.64,375258.0,70.8952,71.0389,70.6416,70.7092,375258.0
2015-12-11 10:30:00,83.65,83.83,83.51,83.52,204872.0,70.7177,70.8698,70.5993,70.6078,204872.0
2015-12-11 11:00:00,83.51,83.7,83.34,83.66,175215.0,70.5993,70.7599,70.4556,70.7261,175215.0
2015-12-11 11:30:00,83.66,83.69,83.35,83.35,138774.0,70.7261,70.7515,70.464,70.464,138774.0
2015-12-11 12:00:00,83.35,83.49,83.25,83.46,209703.0,70.464,70.5824,70.3795,70.557,209703.0
2015-12-11 12:30:00,83.47,83.73,83.38,83.6,165774.0,70.5655,70.7853,70.4894,70.6754,165774.0
2015-12-11 13:00:00,83.6,84.06,83.56,83.88,162243.0,70.6754,71.0643,70.6416,70.9121,162243.0
2015-12-11 13:30:00,83.86,83.93,83.66,83.7,130962.0,70.8952,70.9544,70.7261,70.7599,130962.0
2015-12-11 14:00:00,83.7,84.05,83.7,83.98,167377.0,70.7599,71.0558,70.7599,70.9966,167377.0
2015-12-11 14:30:00,83.97,84.07,83.74,83.74,160731.0,70.9882,71.0727,70.7937,70.7937,160731.0
2015-12-11 15:00:00,83.74,83.81,83.3,83.44,218107.0,70.7937,70.8529,70.4218,70.5401,218107.0
2015-12-11 15:30:00,83.42,83.47,83.12,83.29,572081.0,70.5232,70.5655,70.2696,70.4133,572081.0
2015-12-14 09:30:00,83.36,84.02,83.07,83.65,359277.0,70.4725,71.0305,70.2273,70.7177,359277.0
2015-12-14 10:00:00,83.66,84.19,83.43,83.8,543562.0,70.7261,71.1742,70.5317,70.8445,543562.0
2015-12-14 10:30:00,83.8,84.36,83.58,83.94,341519.0,70.8445,71.3179,70.6585,70.9628,341519.0
2015-12-14 11:00:00,83.91,83.96,83.09,83.12,693925.0,70.9375,70.9797,70.2442,70.2696,693925.0
2015-12-14 11:30:00,83.12,83.74,82.97,83.72,404894.0,70.2696,70.7937,70.1428,70.7768,404894.0
2015-12-14 12:00:00,83.71,84.23,83.67,84.16,268853.0,70.7684,71.208,70.7346,71.1488,268853.0
2015-12-14 12:30:00,84.17,84.23,83.84,84.09,195596.0,71.1573,71.208,70.8783,71.0896,195596.0
2015-12-14 13:00:00,84.09,84.2,83.98,84.18,135139.0,71.0896,71.1826,70.9966,71.1657,135139.0
2015-12-14 13:30:00,84.19,84.29,83.9,83.98,145817.0,71.1742,71.2587,70.929,70.9966,145817.0
2015-12-14 14:00:00,83.98,84.08,83.71,83.96,168212.0,70.9966,71.0812,70.7684,70.9797,168212.0
2015-12-14 14:30:00,83.96,84.33,83.85,84.14,146545.0,70.9797,71.2925,70.8867,71.1319,146545.0
2015-12-14 15:00:00,84.13,84.13,83.83,84.06,205857.0,71.1235,71.1235,70.8698,71.0643,205857.0
2015-12-14 15:30:00,84.05,84.71,84.01,84.68,613858.0,71.0558,71.6138,71.022,71.5884,613858.0
2015-12-15 09:30:00,85.18,85.72,85.02,85.49,421556.0,72.0111,72.4676,71.8759,72.2732,421556.0
2015-12-15 10:00:00,85.5,85.7,85.39,85.39,328164.0,72.2816,72.4507,72.1887,72.1887,328164.0
2015-12-15 10:30:00,85.38,85.74,85.38,85.55,204988.0,72.1802,72.4845,72.1802,72.3239,204988.0
2015-12-15 11:00:00,85.54,85.57,85.23,85.23,193822.0,72.3155,72.3408,72.0534,72.0534,193822.0
2015-12-15 11:30:00,85.25,85.36,85.13,85.19,200822.0,72.0703,72.1633,71.9689,72.0196,200822.0
2015-12-15 12:00:00,85.19,85.57,85.11,85.53,133749.0,72.0196,72.3408,71.9519,72.307,133749.0
2015-12-15 12:30:00,85.51,85.93,85.51,85.87,135874.0,72.2901,72.6452,72.2901,72.5944,135874.0
2015-12-15 13:00:00,85.88,85.89,85.53,85.54,120476.0,72.6029,72.6114,72.307,72.3155,120476.0
2015-12-15 13:30:00,85.53,85.98,85.53,85.84,143782.0,72.307,72.6874,72.307,72.5691,143782.0
2015-12-15 14:00:00,85.86,85.97,85.74,85.81,126071.0,72.586,72.679,72.4845,72.5437,126071.0
2015-12-15 14:30:00,85.82,85.9,85.75,85.89,169887.0,72.5522,72.6198,72.493,72.6114,169887.0
2015-12-15 15:00:00,85.9,85.9,85.5,85.5,279050.0,72.6198,72.6198,72.2816,72.2816,279050.0
2015-12-15 15:30:00,85.51,85.68,85.36,85.53,533724.0,72.2901,72.4338,72.1633,72.307,533724.0
2015-12-16 09:30:00,86.0,86.58,85.85,85.86,191519.0,72.7043,73.1947,72.5775,72.586,191519.0
2015-12-16 10:00:00,85.89,85.99,85.68,85.91,196025.0,72.6114,72.6959,72.4338,72.6283,196025.0
2015-12-16 10:30:00,85.88,86.05,85.71,85.88,160574.0,72.6029,72.7466,72.4592,72.6029,160574.0
2015-12-16 11:00:00,85.88,85.88,85.5,85.58,90139.0,72.6029,72.6029,72.2816,72.3493,90139.0
2015-12-16 11:30:00,85.56,85.66,85.43,85.51,115012.0,72.3324,72.4169,72.2225,72.2901,115012.0
2015-12-16 12:00:00,85.52,85.81,85.51,85.61,84532.0,72.2986,72.5437,72.2901,72.3746,84532.0
2015-12-16 12:30:00,85.6,85.61,85.1,85.13,158093.0,72.3662,72.3746,71.9435,71.9689,158093.0
2015-12-16 13:00:00,85.15,85.19,84.96,85.06,141510.0,71.9858,72.0196,71.8251,71.9097,141510.0
2015-12-16 13:30:00,85.07,85.08,84.71,84.88,230020.0,71.9181,71.9266,71.6138,71.7575,230020.0
2015-12-16 14:00:00,84.82,85.31,84.05,85.04,229359.0,71.7068,72.121,71.0558,71.8928,229359.0
2015-12-16 14:30:00,85.02,86.08,84.85,85.98,165781.0,71.8759,72.772,71.7321,72.6874,165781.0
2015-12-16 15:00:00,85.99,86.18,85.78,86.14,152052.0,72.6959,72.8565,72.5184,72.8227,152052.0
2015-12-16 15:30:00,86.13,86.48,86.12,86.28,396993.0,72.8143,73.1101,72.8058,72.9411,396993.0
2015-12-17 09:30:00,86.75,87.0,86.25,86.83,311736.0,73.3384,73.5497,72.9157,73.406,311736.0
2015-12-17 10:00:00,86.85,87.1,86.63,86.99,186159.0,73.4229,73.6343,73.2369,73.5413,186159.0
2015-12-17 10:30:00,86.98,87.2,86.63,87.03,216298.0,73.5328,73.7188,73.2369,73.5751,216298.0
2015-12-17 11:00:00,87.02,87.03,86.21,86.46,199589.0,73.5667,73.5751,72.8819,73.0932,199589.0
2015-12-17 11:30:00,86.44,86.93,86.37,86.77,136711.0,73.0763,73.4906,73.0171,73.3553,136711.0
2015-12-17 12:00:00,86.75,86.93,86.5,86.76,87912.0,73.3384,73.4906,73.127,73.3469,87912.0
2015-12-17 12:30:00,86.78,86.79,86.39,86.6,100881.0,73.3638,73.3722,73.0341,73.2116,100881.0
2015-12-17 13:00:00,86.59,86.92,86.59,86.85,106881.0,73.2031,73.4821,73.2031,73.4229,106881.0
2015-12-17 13:30:00,86.84,87.21,86.79,87.07,131664.0,73.4145,73.7273,73.3722,73.6089,131664.0
2015-12-17 14:00:00,87.08,87.14,86.89,86.9,174253.0,73.6174,73.6681,73.4568,73.4652,174253.0
2015-12-17 14:30:00,86.9,86.99,86.8,86.83,171494.0,73.4652,73.5413,73.3807,73.406,171494.0
2015-12-17 15:00:00,86.83,87.0,86.68,86.73,265433.0,73.406,73.5497,73.2792,73.3215,265433.0
2015-12-17 15:30:00,86.74,87.02,86.2,86.22,561727.0,73.3299,73.5667,72.8734,72.8903,561727.0
2015-12-18 09:30:00,85.57,85.98,85.21,85.63,834482.0,72.3408,72.6874,72.0365,72.3916,834482.0
2015-12-18 10:00:00,85.64,85.67,85.03,85.06,129823.0,72.4,72.4254,71.8843,71.9097,129823.0
2015-12-18 10:30:00,85.04,85.2,84.87,85.19,190211.0,71.8928,72.028,71.749,72.0196,190211.0
2015-12-18 11:00:00,85.21,85.49,85.14,85.3,136640.0,72.0365,72.2732,71.9773,72.1126,136640.0
2015-12-18 11:30:00,85.31,85.52,85.1,85.17,114973.0,72.121,72.2986,71.9435,72.0027,114973.0
2015-12-18 12:00:00,85.17,85.61,85.14,85.19,143941.0,72.0027,72.3746,71.9773,72.0196,143941.0
2015-12-18 12:30:00,85.2,85.34,85.04,85.3,111779.0,72.028,72.1464,71.8928,72.1126,111779.0
2015-12-18 13:00:00,85.3,85.6,85.25,85.26,127833.0,72.1126,72.3662,72.0703,72.0788,127833.0
2015-12-18 13:30:00,85.25,85.4,85.08,85.35,95481.0,72.0703,72.1971,71.9266,72.1548,95481.0
2015-12-18 14:00:00,85.35,85.66,85.3,85.56,132095.0,72.1548,72.4169,72.1126,72.3324,132095.0
2015-12-18 14:30:00,85.56,85.56,85.09,85.12,163404.0,72.3324,72.3324,71.935,71.9604,163404.0
2015-12-18 15:00:00,85.13,85.36,84.92,85.04,181726.0,71.9689,72.1633,71.7913,71.8928,181726.0
2015-12-18 15:30:00,85.03,85.21,84.77,84.78,833352.0,71.8843,72.0365,71.6645,71.673,833352.0
2015-12-21 09:30:00,85.72,86.36,85.15,86.14,332526.0,72.4676,73.0087,71.9858,72.8227,332526.0
2015-12-21 10:00:00,86.13,86.24,85.75,86.11,264909.0,72.8143,72.9072,72.493,72.7973,264909.0
2015-12-21 10:30:00,86.12,86.3,85.69,85.83,250208.0,72.8058,72.958,72.4423,72.5606,250208.0
2015-12-21 11:00:00,85.84,86.35,85.79,86.16,256245.0,72.5691,73.0002,72.5268,72.8396,256245.0
2015-12-21 11:30:00,86.16,86.16,85.8,86.06,169457.0,72.8396,72.8396,72.5353,72.7551,169457.0
2015-12-21 12:00:00,86.08,86.45,86.08,86.26,236258.0,72.772,73.0848,72.772,72.9242,236258.0
2015-12-21 12:30:00,86.24,86.43,85.97,86.23,122344.0,72.9072,73.0679,72.679,72.8988,122344.0
2015-12-21 13:00:00,86.24,86.41,86.22,86.37,117347.0,72.9072,73.051,72.8903,73.0171,117347.0
2015-12-21 13:30:00,86.37,86.44,86.26,86.32,117804.0,73.0171,73.0763,72.9242,72.9749,117804.0
2015-12-21 14:00:00,86.32,86.41,85.92,85.93,208980.0,72.9749,73.051,72.6367,72.6452,208980.0
2015-12-21 14:30:00,85.92,86.05,85.74,85.75,179247.0,72.6367,72.7466,72.4845,72.493,179247.0
2015-12-21 15:00:00,85.75,85.86,85.48,85.55,206043.0,72.493,72.586,72.2647,72.3239,206043.0
2015-12-21 15:30:00,85.55,86.1,85.54,86.05,475608.0,72.3239,72.7889,72.3155,72.7466,475608.0
2015-12-22 09:30:00,86.27,86.47,85.39,85.47,254158.0,72.9326,73.1017,72.1887,72.2563,254158.0
2015-12-22 10:00:00,85.48,85.7,85.35,85.63,136209.0,72.2647,72.4507,72.1548,72.3916,136209.0
2015-12-22 10:30:00,85.59,85.72,85.5,85.53,98042.0,72.3577,72.4676,72.2816,72.307,98042.0
2015-12-22 11:00:00,85.54,85.67,85.27,85.35,94485.0,72.3155,72.4254,72.0872,72.1548,94485.0
2015-12-22 11:30:00,85.35,85.74,85.34,85.58,176886.0,72.1548,72.4845,72.1464,72.3493,176886.0
2015-12-22 12:00:00,85.59,85.63,85.38,85.57,69311.0,72.3577,72.3916,72.1802,72.3408,69311.0
2015-12-22 12:30:00,85.56,85.74,85.54,85.72,89067.0,72.3324,72.4845,72.3155,72.4676,89067.0
2015-12-22 13:00:00,85.73,85.74,85.49,85.58,71239.0,72.4761,72.4845,72.2732,72.3493,71239.0
2015-12-22 13:30:00,85.57,85.92,85.41,85.87,84717.0,72.3408,72.6367,72.2056,72.5944,84717.0
2015-12-22 14:00:00,85.88,85.96,85.78,85.82,95952.0,72.6029,72.6705,72.5184,72.5522,95952.0
2015-12-22 14:30:00,85.83,85.93,85.77,85.93,113010.0,72.5606,72.6452,72.5099,72.6452,113010.0
2015-12-22 15:00:00,85.92,86.04,85.85,85.86,169036.0,72.6367,72.7382,72.5775,72.586,169036.0
2015-12-22 15:30:00,85.86,85.97,85.6,85.91,504205.0,72.586,72.679,72.3662,72.6283,504205.0
2015-12-23 09:30:00,86.36,86.79,86.16,86.63,173881.0,73.0087,73.3722,72.8396,73.2369,173881.0
2015-12-23 10:00:00,86.65,86.87,86.41,86.44,149288.0,73.2539,73.4398,73.051,73.0763,149288.0
2015-12-23 10:30:00,86.45,86.69,86.31,86.62,129217.0,73.0848,73.2877,72.9664,73.2285,129217.0
2015-12-23 11:00:00,86.61,86.63,86.35,86.36,191473.0,73.22,73.2369,73.0002,73.0087,191473.0
2015-12-23 11:30:00,86.39,86.44,86.28,86.35,174825.0,73.0341,73.0763,72.9411,73.0002,174825.0
2015-12-23 12:00:00,86.35,86.54,86.3,86.45,178603.0,73.0002,73.1609,72.958,73.0848,178603.0
2015-12-23 12:30:00,86.44,86.52,86.33,86.4,106977.0,73.0763,73.144,72.9833,73.0425,106977.0
2015-12-23 13:00:00,86.4,86.64,86.39,86.51,84270.0,73.0425,73.2454,73.0341,73.1355,84270.0
2015-12-23 13:30:00,86.52,86.57,86.44,86.5,127248.0,73.144,73.1862,73.0763,73.127,127248.0
2015-12-23 14:00:00,86.49,86.6,86.36,86.56,127744.0,73.1186,73.2116,73.0087,73.1778,127744.0
2015-12-23 14:30:00,86.57,86.61,86.38,86.44,158379.0,73.1862,73.22,73.0256,73.0763,158379.0
2015-12-23 15:00:00,86.45,86.49,86.33,86.45,142438.0,73.0848,73.1186,72.9833,73.0848,142438.0
2015-12-23 15:30:00,86.45,86.47,86.13,86.15,634197.0,73.0848,73.1017,72.8143,72.8312,634197.0
2015-12-24 09:30:00,85.98,86.15,85.56,85.75,148940.0,72.6874,72.8312,72.3324,72.493,148940.0
2015-12-24 10:00:00,85.74,85.91,85.47,85.63,175289.0,72.4845,72.6283,72.2563,72.3916,175289.0
2015-12-24 10:30:00,85.63,85.78,85.58,85.74,148744.0,72.3916,72.5184,72.3493,72.4845,148744.0
2015-12-24 11:00:00,85.74,85.94,85.7,85.92,166587.0,72.4845,72.6536,72.4507,72.6367,166587.0
2015-12-24 11:30:00,85.94,86.02,85.8,86.02,114180.0,72.6536,72.7213,72.5353,72.7213,114180.0
2015-12-24 12:00:00,86.02,86.09,85.85,86.03,142248.0,72.7213,72.7804,72.5775,72.7297,142248.0
2015-12-24 12:30:00,86.03,86.1,85.8,85.81,248890.0,72.7297,72.7889,72.5353,72.5437,248890.0
2015-12-28 09:30:00,85.58,85.7,85.1,85.43,224513.0,72.3493,72.4507,71.9435,72.2225,224513.0
2015-12-28 10:00:00,85.44,85.48,84.89,85.23,150523.0,72.2309,72.2647,71.766,72.0534,150523.0
2015-12-28 10:30:00,85.21,85.31,85.11,85.24,103347.0,72.0365,72.121,71.9519,72.0618,103347.0
2015-12-28 11:00:00,85.23,85.59,85.23,85.36,133590.0,72.0534,72.3577,72.0534,72.1633,133590.0
2015-12-28 11:30:00,85.33,85.44,85.24,85.33,97705.0,72.1379,72.2309,72.0618,72.1379,97705.0
2015-12-28 12:00:00,85.32,85.39,85.13,85.34,64787.0,72.1295,72.1887,71.9689,72.1464,64787.0
2015-12-28 12:30:00,85.37,85.42,85.08,85.09,88551.0,72.1717,72.214,71.9266,71.935,88551.0
2015-12-28 13:00:00,85.06,85.15,84.93,85.12,95693.0,71.9097,71.9858,71.7998,71.9604,95693.0
2015-12-28 13:30:00,85.12,85.25,84.99,85.02,82247.0,71.9604,72.0703,71.8505,71.8759,82247.0
2015-12-28 14:00:00,85.01,85.16,84.99,85.09,102445.0,71.8674,71.9942,71.8505,71.935,102445.0
2015-12-28 14:30:00,85.09,85.34,85.08,85.28,91177.0,71.935,72.1464,71.9266,72.0957,91177.0
2015-12-28 15:00:00,85.3,85.33,85.17,85.32,101074.0,72.1126,72.1379,72.0027,72.1295,101074.0
2015-12-28 15:30:00,85.33,85.5,85.29,85.49,244950.0,72.1379,72.2816,72.1041,72.2732,244950.0
2015-12-29 09:30:00,85.84,86.17,85.6,86.08,212279.0,72.5691,72.8481,72.3662,72.772,212279.0
2015-12-29 10:00:00,86.08,86.44,86.04,86.44,106651.0,72.772,73.0763,72.7382,73.0763,106651.0
2015-12-29 10:30:00,86.45,86.61,86.36,86.56,61203.0,73.0848,73.22,73.0087,73.1778,61203.0
2015-12-29 11:00:00,86.58,86.83,86.51,86.83,84662.0,73.1947,73.406,73.1355,73.406,84662.0
2015-12-29 11:30:00,86.82,86.87,86.7,86.84,120336.0,73.3976,73.4398,73.2961,73.4145,120336.0
2015-12-29 12:00:00,86.84,86.86,86.63,86.81,75023.0,73.4145,73.4314,73.2369,73.3891,75023.0
2015-12-29 12:30:00,86.8,86.85,86.6,86.62,109895.0,73.3807,73.4229,73.2116,73.2285,109895.0
2015-12-29 13:00:00,86.64,86.66,86.39,86.41,95908.0,73.2454,73.2623,73.0341,73.051,95908.0
2015-12-29 13:30:00,86.41,86.46,86.28,86.37,104852.0,73.051,73.0932,72.9411,73.0171,104852.0
2015-12-29 14:00:00,86.38,86.44,86.27,86.4,151200.0,73.0256,73.0763,72.9326,73.0425,151200.0
2015-12-29 14:30:00,86.4,86.41,86.26,86.32,126693.0,73.0425,73.051,72.9242,72.9749,126693.0
2015-12-29 15:00:00,86.32,86.38,86.27,86.31,116169.0,72.9749,73.0256,72.9326,72.9664,116169.0
2015-12-29 15:30:00,86.32,86.34,86.21,86.24,297010.0,72.9749,72.9918,72.8819,72.9072,297010.0
2015-12-30 09:30:00,86.45,86.66,86.2,86.52,114722.0,73.0848,73.2623,72.8734,73.144,114722.0
2015-12-30 10:00:00,86.53,86.6,86.32,86.46,84122.0,73.1524,73.2116,72.9749,73.0932,84122.0
2015-12-30 10:30:00,86.46,86.69,86.4,86.63,118745.0,73.0932,73.2877,73.0425,73.2369,118745.0
2015-12-30 11:00:00,86.65,86.83,86.65,86.83,139015.0,73.2539,73.406,73.2539,73.406,139015.0
2015-12-30 11:30:00,86.84,86.96,86.74,86.94,95036.0,73.4145,73.5159,73.3299,73.499,95036.0
2015-12-30 12:00:00,86.94,87.1,86.91,87.01,152102.0,73.499,73.6343,73.4737,73.5582,152102.0
2015-12-30 12:30:00,87.02,87.03,86.8,86.86,130248.0,73.5667,73.5751,73.3807,73.4314,130248.0
2015-12-30 13:00:00,86.87,86.92,86.6,86.77,96245.0,73.4398,73.4821,73.2116,73.3553,96245.0
2015-12-30 13:30:00,86.78,86.95,86.71,86.75,73196.0,73.3638,73.5075,73.3046,73.3384,73196.0
2015-12-30 14:00:00,86.76,86.86,86.63,86.71,70228.0,73.3469,73.4314,73.2369,73.3046,70228.0
2015-12-30 14:30:00,86.72,86.78,86.65,86.71,84272.0,73.313,73.3638,73.2539,73.3046,84272.0
2015-12-30 15:00:00,86.73,86.74,86.56,86.66,134544.0,73.3215,73.3299,73.1778,73.2623,134544.0
2015-12-30 15:30:00,86.65,86.65,86.14,86.18,359951.0,73.2539,73.2539,72.8227,72.8565,359951.0
2015-12-31 09:30:00,85.72,85.75,85.18,85.39,108901.0,72.4676,72.493,72.0111,72.1887,108901.0
2015-12-31 10:00:00,85.37,85.52,84.86,84.88,201449.0,72.1717,72.2986,71.7406,71.7575,201449.0
2015-12-31 10:30:00,84.88,84.97,84.67,84.96,145378.0,71.7575,71.8336,71.58,71.8251,145378.0
2015-12-31 11:00:00,84.97,85.43,84.97,85.22,118578.0,71.8336,72.2225,71.8336,72.0449,118578.0
2015-12-31 11:30:00,85.2,85.22,84.9,84.96,97129.0,72.028,72.0449,71.7744,71.8251,97129.0
2015-12-31 12:00:00,84.98,85.13,84.96,85.06,108306.0,71.842,71.9689,71.8251,71.9097,108306.0
2015-12-31 12:30:00,85.08,85.35,85.04,85.25,107583.0,71.9266,72.1548,71.8928,72.0703,107583.0
2015-12-31 13:00:00,85.25,85.32,85.06,85.13,108262.0,72.0703,72.1295,71.9097,71.9689,108262.0
2015-12-31 13:30:00,85.13,85.15,84.78,84.83,110207.0,71.9689,71.9858,71.673,71.7152,110207.0
2015-12-31 14:00:00,84.83,84.85,84.45,84.47,163859.0,71.7152,71.7321,71.394,71.4109,163859.0
2015-12-31 14:30:00,84.47,84.49,84.22,84.23,224787.0,71.4109,71.4278,71.1995,71.208,224787.0
2015-12-31 15:00:00,84.22,84.31,84.08,84.22,335587.0,71.1995,71.2756,71.0812,71.1995,335587.0
2015-12-31 15:30:00,84.23,84.6,84.23,84.24,605672.0,71.208,71.5208,71.208,71.2164,605672.0
2016-01-04 09:30:00,83.4,83.4,82.54,83.24,511738.0,70.5063,70.5063,69.7793,70.371,511738.0
2016-01-04 10:00:00,83.23,83.24,82.73,83.08,508230.0,70.3626,70.371,69.9399,70.2358,508230.0
2016-01-04 10:30:00,83.08,83.26,82.99,83.04,297226.0,70.2358,70.388,70.1597,70.202,297226.0
2016-01-04 11:00:00,83.03,83.41,82.87,83.4,363310.0,70.1935,70.5148,70.0582,70.5063,363310.0
2016-01-04 11:30:00,83.39,83.6,83.01,83.09,344060.0,70.4979,70.6754,70.1766,70.2442,344060.0
2016-01-04 12:00:00,83.08,83.08,82.86,82.89,339510.0,70.2358,70.2358,70.0498,70.0752,339510.0
2016-01-04 12:30:00,82.88,82.94,82.68,82.88,273178.0,70.0667,70.1174,69.8976,70.0667,273178.0
2016-01-04 13:00:00,82.88,83.1,82.81,82.96,255275.0,70.0667,70.2527,70.0075,70.1343,255275.0
2016-01-04 13:30:00,82.96,82.98,82.62,82.63,244502.0,70.1343,70.1512,69.8469,69.8554,244502.0
2016-01-04 14:00:00,82.62,82.82,82.46,82.64,255563.0,69.8469,70.016,69.7116,69.8638,255563.0
2016-01-04 14:30:00,82.65,82.68,82.09,82.21,548514.0,69.8723,69.8976,69.3988,69.5003,548514.0
2016-01-04 15:00:00,82.2,82.2,81.79,82.08,537399.0,69.4918,69.4918,69.1452,69.3904,537399.0
2016-01-04 15:30:00,82.07,83.09,82.06,82.87,1136052.0,69.3819,70.2442,69.3735,70.0582,1136052.0
2016-01-05 09:30:00,82.89,85.4,82.87,84.95,1357044.0,70.0752,72.1971,70.0582,71.8167,1357044.0
2016-01-05 10:00:00,84.98,85.33,84.75,84.77,879665.0,71.842,72.1379,71.6476,71.6645,879665.0
2016-01-05 10:30:00,84.77,85.12,84.4,84.49,636604.0,71.6645,71.9604,71.3517,71.4278,636604.0
2016-01-05 11:00:00,84.48,84.63,84.0,84.11,455938.0,71.4193,71.5462,71.0135,71.1065,455938.0
2016-01-05 11:30:00,84.09,84.25,83.9,83.94,368882.0,71.0896,71.2249,70.929,70.9628,368882.0
2016-01-05 12:00:00,83.94,83.94,83.55,83.67,349146.0,70.9628,70.9628,70.6331,70.7346,349146.0
2016-01-05 12:30:00,83.67,83.92,83.5,83.92,271245.0,70.7346,70.9459,70.5908,70.9459,271245.0
2016-01-05 13:00:00,83.93,84.25,83.87,84.25,345821.0,70.9544,71.2249,70.9036,71.2249,345821.0
2016-01-05 13:30:00,84.25,84.46,84.02,84.44,312723.0,71.2249,71.4024,71.0305,71.3855,312723.0
2016-01-05 14:00:00,84.43,84.5,84.0,84.45,245089.0,71.3771,71.4362,71.0135,71.394,245089.0
2016-01-05 14:30:00,84.45,84.53,84.15,84.18,271686.0,71.394,71.4616,71.1404,71.1657,271686.0
2016-01-05 15:00:00,84.18,84.23,83.87,84.15,317514.0,71.1657,71.208,70.9036,71.1404,317514.0
2016-01-05 15:30:00,84.16,84.33,84.01,84.13,670492.0,71.1488,71.2925,71.022,71.1235,670492.0
2016-01-06 09:30:00,82.69,83.18,82.49,82.71,404962.0,69.9061,70.3203,69.737,69.923,404962.0
2016-01-06 10:00:00,82.67,83.62,82.64,83.62,273494.0,69.8892,70.6923,69.8638,70.6923,273494.0
2016-01-06 10:30:00,83.61,84.17,83.55,84.07,375718.0,70.6838,71.1573,70.6331,71.0727,375718.0
2016-01-06 11:00:00,84.07,84.79,84.05,84.74,317775.0,71.0727,71.6814,71.0558,71.6391,317775.0
2016-01-06 11:30:00,84.75,84.88,84.48,84.51,219242.0,71.6476,71.7575,71.4193,71.4447,219242.0
2016-01-06 12:00:00,84.51,84.51,84.14,84.14,219832.0,71.4447,71.4447,71.1319,71.1319,219832.0
2016-01-06 12:30:00,84.14,84.38,84.06,84.06,229822.0,71.1319,71.3348,71.0643,71.0643,229822.0
2016-01-06 13:00:00,84.07,84.13,83.8,83.84,239226.0,71.0727,71.1235,70.8445,70.8783,239226.0
2016-01-06 13:30:00,83.84,83.99,83.52,83.53,163658.0,70.8783,71.0051,70.6078,70.6162,163658.0
2016-01-06 14:00:00,83.53,83.7,83.35,83.46,237727.0,70.6162,70.7599,70.464,70.557,237727.0
2016-01-06 14:30:00,83.46,83.73,82.9,82.91,230700.0,70.557,70.7853,70.0836,70.0921,230700.0
2016-01-06 15:00:00,82.92,83.62,82.9,83.57,348034.0,70.1005,70.6923,70.0836,70.65,348034.0
2016-01-06 15:30:00,83.56,83.8,83.21,83.6,610889.0,70.6416,70.8445,70.3457,70.6754,610889.0
2016-01-07 09:30:00,81.63,82.28,81.31,82.25,465749.0,69.01,69.5595,68.7394,69.5341,465749.0
2016-01-07 10:00:00,82.23,82.38,81.58,81.73,420217.0,69.5172,69.644,68.9677,69.0945,420217.0
2016-01-07 10:30:00,81.76,82.81,81.7,82.35,342662.0,69.1199,70.0075,69.0691,69.6186,342662.0
2016-01-07 11:00:00,82.36,82.39,81.69,81.78,232617.0,69.6271,69.6525,69.0607,69.1368,232617.0
2016-01-07 11:30:00,81.8,82.02,81.41,81.48,399130.0,69.1537,69.3397,68.824,68.8831,399130.0
2016-01-07 12:00:00,81.46,81.85,81.42,81.59,212922.0,68.8662,69.1959,68.8324,68.9761,212922.0
2016-01-07 12:30:00,81.6,81.69,81.24,81.3,234827.0,68.9846,69.0607,68.6802,68.731,234827.0
2016-01-07 13:00:00,81.31,81.39,80.83,81.09,293231.0,68.7394,68.8071,68.3336,68.5534,293231.0
2016-01-07 13:30:00,81.07,81.28,80.85,81.13,324670.0,68.5365,68.7141,68.3505,68.5873,324670.0
2016-01-07 14:00:00,81.12,81.23,80.89,81.03,443343.0,68.5788,68.6718,68.3844,68.5027,443343.0
2016-01-07 14:30:00,81.02,81.62,80.96,81.21,295135.0,68.4943,69.0015,68.4435,68.6549,295135.0
2016-01-07 15:00:00,81.19,81.44,81.11,81.11,315978.0,68.638,68.8493,68.5703,68.5703,315978.0
2016-01-07 15:30:00,81.12,81.78,81.11,81.41,854748.0,68.5788,69.1368,68.5703,68.824,854748.0
2016-01-08 09:30:00,81.67,82.49,81.47,82.36,392533.0,69.0438,69.737,68.8747,69.6271,392533.0
2016-01-08 10:00:00,82.36,82.41,81.67,81.7,637670.0,69.6271,69.6694,69.0438,69.0691,637670.0
2016-01-08 10:30:00,81.71,82.03,81.68,82.0,486454.0,69.0776,69.3481,69.0522,69.3228,486454.0
2016-01-08 11:00:00,82.0,82.22,81.74,81.84,219119.0,69.3228,69.5087,69.1029,69.1875,219119.0
2016-01-08 11:30:00,81.83,81.96,81.48,81.84,244084.0,69.179,69.2889,68.8831,69.1875,244084.0
2016-01-08 12:00:00,81.84,82.29,81.7,82.19,183886.0,69.1875,69.5679,69.0691,69.4834,183886.0
2016-01-08 12:30:00,82.19,82.2,81.89,81.91,184316.0,69.4834,69.4918,69.2298,69.2467,184316.0
2016-01-08 13:00:00,81.9,82.04,81.61,81.61,206458.0,69.2382,69.3566,68.993,68.993,206458.0
2016-01-08 13:30:00,81.61,81.98,81.59,81.7,218922.0,68.993,69.3058,68.9761,69.0691,218922.0
2016-01-08 14:00:00,81.72,81.88,81.45,81.47,220270.0,69.086,69.2213,68.8578,68.8747,220270.0
2016-01-08 14:30:00,81.46,81.73,81.3,81.48,406450.0,68.8662,69.0945,68.731,68.8831,406450.0
2016-01-08 15:00:00,81.51,81.62,81.14,81.24,278217.0,68.9085,69.0015,68.5957,68.6802,278217.0
2016-01-08 15:30:00,81.24,81.34,81.04,81.25,1305763.0,68.6802,68.7648,68.5112,68.6887,1305763.0
2016-01-11 09:30:00,81.3,81.92,80.32,80.39,247260.0,68.731,69.2551,67.9025,67.9617,247260.0
2016-01-11 10:00:00,80.38,80.79,80.12,80.43,269145.0,67.9532,68.2998,67.7334,67.9955,269145.0
2016-01-11 10:30:00,80.44,80.68,80.34,80.43,271691.0,68.0039,68.2068,67.9194,67.9955,271691.0
2016-01-11 11:00:00,80.41,80.42,80.03,80.1,623724.0,67.9786,67.987,67.6573,67.7165,623724.0
2016-01-11 11:30:00,80.09,80.38,79.76,80.35,338322.0,67.708,67.9532,67.4291,67.9278,338322.0
2016-01-11 12:00:00,80.35,80.41,79.77,79.86,233383.0,67.9278,67.9786,67.4375,67.5136,233383.0
2016-01-11 12:30:00,79.86,80.3,79.85,79.98,157464.0,67.5136,67.8856,67.5051,67.615,157464.0
2016-01-11 13:00:00,79.99,80.02,79.14,79.19,243925.0,67.6235,67.6489,66.9049,66.9472,243925.0
2016-01-11 13:30:00,79.19,79.3,78.83,79.11,232614.0,66.9472,67.0402,66.6428,66.8795,232614.0
2016-01-11 14:00:00,79.12,79.85,78.98,79.74,314471.0,66.888,67.5051,66.7696,67.4121,314471.0
2016-01-11 14:30:00,79.76,79.85,79.49,79.62,183209.0,67.4291,67.5051,67.2008,67.3107,183209.0
2016-01-11 15:00:00,79.62,80.28,79.24,80.25,322132.0,67.3107,67.8687,66.9894,67.8433,322132.0
2016-01-11 15:30:00,80.25,80.66,80.2,80.28,565211.0,67.8433,68.1899,67.801,67.8687,565211.0
2016-01-12 09:30:00,80.61,81.0,80.04,80.59,511510.0,68.1476,68.4774,67.6658,68.1307,511510.0
2016-01-12 10:00:00,80.59,80.69,80.37,80.39,221154.0,68.1307,68.2153,67.9447,67.9617,221154.0
2016-01-12 10:30:00,80.36,80.55,79.98,80.12,207376.0,67.9363,68.0969,67.615,67.7334,207376.0
2016-01-12 11:00:00,80.11,80.19,79.92,80.02,445304.0,67.7249,67.7926,67.5643,67.6489,445304.0
2016-01-12 11:30:00,80.04,80.16,79.95,80.1,244540.0,67.6658,67.7672,67.5897,67.7165,244540.0
2016-01-12 12:00:00,80.09,80.26,79.82,79.85,178030.0,67.708,67.8518,67.4798,67.5051,178030.0
2016-01-12 12:30:00,79.84,79.9,79.52,79.6,98183.0,67.4967,67.5474,67.2262,67.2938,98183.0
2016-01-12 13:00:00,79.6,79.95,79.6,79.69,78147.0,67.2938,67.5897,67.2938,67.3699,78147.0
2016-01-12 13:30:00,79.69,80.07,79.59,79.75,99651.0,67.3699,67.6911,67.2853,67.4206,99651.0
2016-01-12 14:00:00,79.75,79.91,79.55,79.72,359880.0,67.4206,67.5559,67.2515,67.3952,359880.0
2016-01-12 14:30:00,79.72,80.15,79.71,80.06,250387.0,67.3952,67.7588,67.3868,67.6827,250387.0
2016-01-12 15:00:00,80.05,80.33,79.87,80.17,370927.0,67.6742,67.9109,67.5221,67.7757,370927.0
2016-01-12 15:30:00,80.16,80.54,80.01,80.39,559312.0,67.7672,68.0885,67.6404,67.9617,559312.0
2016-01-13 09:30:00,80.74,80.82,80.29,80.55,388486.0,68.2575,68.3252,67.8771,68.0969,388486.0
2016-01-13 10:00:00,80.56,80.61,80.37,80.49,254244.0,68.1054,68.1476,67.9447,68.0462,254244.0
2016-01-13 10:30:00,80.47,80.48,80.16,80.43,191836.0,68.0293,68.0377,67.7672,67.9955,191836.0
2016-01-13 11:00:00,80.4,80.5,80.16,80.38,457395.0,67.9701,68.0547,67.7672,67.9532,457395.0
2016-01-13 11:30:00,80.37,80.68,80.23,80.28,152909.0,67.9447,68.2068,67.8264,67.8687,152909.0
2016-01-13 12:00:00,80.27,80.57,80.16,80.48,80609.0,67.8602,68.1138,67.7672,68.0377,80609.0
2016-01-13 12:30:00,80.48,80.48,79.99,80.06,135695.0,68.0377,68.0377,67.6235,67.6827,135695.0
2016-01-13 13:00:00,80.05,80.21,79.9,79.95,142780.0,67.6742,67.8095,67.5474,67.5897,142780.0
2016-01-13 13:30:00,79.93,80.0,79.49,79.57,214943.0,67.5728,67.632,67.2008,67.2684,214943.0
2016-01-13 14:00:00,79.58,79.73,79.26,79.42,258324.0,67.2769,67.4037,67.0064,67.1416,258324.0
2016-01-13 14:30:00,79.4,79.47,79.09,79.28,473124.0,67.1247,67.1839,66.8626,67.0233,473124.0
2016-01-13 15:00:00,79.3,79.59,79.15,79.41,379120.0,67.0402,67.2853,66.9134,67.1332,379120.0
2016-01-13 15:30:00,79.39,79.56,79.14,79.31,774344.0,67.1163,67.26,66.9049,67.0486,774344.0
2016-01-14 09:30:00,79.28,79.36,78.62,79.06,807743.0,67.0233,67.0909,66.4653,66.8373,807743.0
2016-01-14 10:00:00,79.06,79.53,78.83,79.51,932148.0,66.8373,67.2346,66.6428,67.2177,932148.0
2016-01-14 10:30:00,79.51,80.45,79.42,80.22,879119.0,67.2177,68.0124,67.1416,67.8179,879119.0
2016-01-14 11:00:00,80.23,80.61,80.09,80.58,205301.0,67.8264,68.1476,67.708,68.1223,205301.0
2016-01-14 11:30:00,80.6,81.29,80.59,81.12,433500.0,68.1392,68.7225,68.1307,68.5788,433500.0
2016-01-14 12:00:00,81.16,81.22,80.76,81.21,302743.0,68.6126,68.6633,68.2745,68.6549,302743.0
2016-01-14 12:30:00,81.2,81.82,81.17,81.4,229728.0,68.6464,69.1706,68.6211,68.8155,229728.0
2016-01-14 13:00:00,81.4,81.76,81.3,81.76,180317.0,68.8155,69.1199,68.731,69.1199,180317.0
2016-01-14 13:30:00,81.77,82.15,81.64,82.11,282707.0,69.1283,69.4496,69.0184,69.4157,282707.0
2016-01-14 14:00:00,82.1,82.36,81.84,82.23,341104.0,69.4073,69.6271,69.1875,69.5172,341104.0
2016-01-14 14:30:00,82.23,82.65,82.13,82.5,339856.0,69.5172,69.8723,69.4327,69.7455,339856.0
2016-01-14 15:00:00,82.49,82.73,82.26,82.62,508788.0,69.737,69.9399,69.5426,69.8469,508788.0
2016-01-14 15:30:00,82.62,82.72,82.12,82.53,1548342.0,69.8469,69.9314,69.4242,69.7708,1548342.0
2016-01-15 09:30:00,80.69,81.33,80.11,80.64,1015414.0,68.2153,68.7563,67.7249,68.173,1015414.0
2016-01-15 10:00:00,80.64,81.41,80.49,81.29,266529.0,68.173,68.824,68.0462,68.7225,266529.0
2016-01-15 10:30:00,81.27,81.58,80.77,81.06,270911.0,68.7056,68.9677,68.2829,68.5281,270911.0
2016-01-15 11:00:00,81.05,81.13,80.8,81.07,407795.0,68.5196,68.5873,68.3083,68.5365,407795.0
2016-01-15 11:30:00,81.07,81.44,81.0,81.27,241883.0,68.5365,68.8493,68.4774,68.7056,241883.0
2016-01-15 12:00:00,81.25,81.3,80.34,80.34,338929.0,68.6887,68.731,67.9194,67.9194,338929.0
2016-01-15 12:30:00,80.33,80.76,80.08,80.66,205088.0,67.9109,68.2745,67.6996,68.1899,205088.0
2016-01-15 13:00:00,80.64,80.76,80.29,80.45,406574.0,68.173,68.2745,67.8771,68.0124,406574.0
2016-01-15 13:30:00,80.45,80.58,80.13,80.45,236186.0,68.0124,68.1223,67.7419,68.0124,236186.0
2016-01-15 14:00:00,80.43,80.54,80.23,80.31,322591.0,67.9955,68.0885,67.8264,67.894,322591.0
2016-01-15 14:30:00,80.31,81.1,80.21,81.08,213125.0,67.894,68.5619,67.8095,68.545,213125.0
2016-01-15 15:00:00,81.07,81.28,80.51,81.05,347067.0,68.5365,68.7141,68.0631,68.5196,347067.0
2016-01-15 15:30:00,81.05,81.44,80.9,81.25,757334.0,68.5196,68.8493,68.3928,68.6887,757334.0
2016-01-19 09:30:00,82.31,83.0,81.96,82.8,496082.0,69.5848,70.1682,69.2889,69.9991,496082.0
2016-01-19 10:00:00,82.8,84.37,82.66,84.31,725172.0,69.9991,71.3263,69.8807,71.2756,725172.0
2016-01-19 10:30:00,84.31,84.7,83.96,84.66,707232.0,71.2756,71.6053,70.9797,71.5715,707232.0
2016-01-19 11:00:00,84.65,84.8,83.84,84.06,566292.0,71.5631,71.6899,70.8783,71.0643,566292.0
2016-01-19 11:30:00,84.08,84.2,83.84,84.04,429536.0,71.0812,71.1826,70.8783,71.0474,429536.0
2016-01-19 12:00:00,84.05,84.1,83.87,83.93,475065.0,71.0558,71.0981,70.9036,70.9544,475065.0
2016-01-19 12:30:00,83.92,84.23,83.86,83.97,550261.0,70.9459,71.208,70.8952,70.9882,550261.0
2016-01-19 13:00:00,83.96,84.09,83.72,83.73,332051.0,70.9797,71.0896,70.7768,70.7853,332051.0
2016-01-19 13:30:00,83.71,84.16,83.7,83.84,378472.0,70.7684,71.1488,70.7599,70.8783,378472.0
2016-01-19 14:00:00,83.84,83.89,82.47,82.53,518413.0,70.8783,70.9206,69.7201,69.7708,518413.0
2016-01-19 14:30:00,82.53,82.82,82.08,82.16,510843.0,69.7708,70.016,69.3904,69.458,510843.0
2016-01-19 15:00:00,82.16,83.07,81.99,83.05,527243.0,69.458,70.2273,69.3143,70.2104,527243.0
2016-01-19 15:30:00,83.07,83.56,83.07,83.2,1314782.0,70.2273,70.6416,70.2273,70.3372,1314782.0
2016-01-20 09:30:00,81.85,82.87,81.73,82.37,633506.0,69.1959,70.0582,69.0945,69.6355,633506.0
2016-01-20 10:00:00,82.35,83.31,82.2,83.04,723129.0,69.6186,70.4302,69.4918,70.202,723129.0
2016-01-20 10:30:00,83.05,83.21,81.73,81.74,577229.0,70.2104,70.3457,69.0945,69.1029,577229.0
2016-01-20 11:00:00,81.77,82.11,81.5,81.57,444586.0,69.1283,69.4157,68.9001,68.9592,444586.0
2016-01-20 11:30:00,81.56,82.14,81.47,81.55,308418.0,68.9508,69.4411,68.8747,68.9423,308418.0
2016-01-20 12:00:00,81.56,81.67,80.45,80.54,486049.0,68.9508,69.0438,68.0124,68.0885,486049.0
2016-01-20 12:30:00,80.55,81.58,80.41,81.55,500550.0,68.0969,68.9677,67.9786,68.9423,500550.0
2016-01-20 13:00:00,81.58,82.1,81.43,81.75,484986.0,68.9677,69.4073,68.8409,69.1114,484986.0
2016-01-20 13:30:00,81.74,83.25,81.72,82.8,523037.0,69.1029,70.3795,69.086,69.9991,523037.0
2016-01-20 14:00:00,82.8,82.95,82.25,82.25,388936.0,69.9991,70.1259,69.5341,69.5341,388936.0
2016-01-20 14:30:00,82.26,82.67,81.89,82.4,505853.0,69.5426,69.8892,69.2298,69.6609,505853.0
2016-01-20 15:00:00,82.39,83.4,82.32,83.28,523365.0,69.6525,70.5063,69.5933,70.4049,523365.0
2016-01-20 15:30:00,83.29,83.47,82.36,82.63,1005753.0,70.4133,70.5655,69.6271,69.8554,1005753.0
2016-01-21 09:30:00,82.56,82.62,80.59,80.97,344901.0,69.7962,69.8469,68.1307,68.452,344901.0
2016-01-21 10:00:00,80.97,82.39,80.88,81.69,543651.0,68.452,69.6525,68.3759,69.0607,543651.0
2016-01-21 10:30:00,81.65,82.04,81.45,81.45,242730.0,69.0269,69.3566,68.8578,68.8578,242730.0
2016-01-21 11:00:00,81.48,81.86,81.36,81.44,439905.0,68.8831,69.2044,68.7817,68.8493,439905.0
2016-01-21 11:30:00,81.43,81.76,81.19,81.42,254761.0,68.8409,69.1199,68.638,68.8324,254761.0
2016-01-21 12:00:00,81.43,81.83,81.11,81.18,272459.0,68.8409,69.179,68.5703,68.6295,272459.0
2016-01-21 12:30:00,81.19,81.51,81.17,81.46,202318.0,68.638,68.9085,68.6211,68.8662,202318.0
2016-01-21 13:00:00,81.47,81.99,81.45,81.56,182985.0,68.8747,69.3143,68.8578,68.9508,182985.0
2016-01-21 13:30:00,81.57,81.74,81.26,81.67,239330.0,68.9592,69.1029,68.6972,69.0438,239330.0
2016-01-21 14:00:00,81.68,81.75,80.87,81.15,219661.0,69.0522,69.1114,68.3674,68.6042,219661.0
2016-01-21 14:30:00,81.16,81.71,81.12,81.57,252375.0,68.6126,69.0776,68.5788,68.9592,252375.0
2016-01-21 15:00:00,81.57,81.63,81.22,81.39,278352.0,68.9592,69.01,68.6633,68.8071,278352.0
2016-01-21 15:30:00,81.39,81.83,81.39,81.41,626477.0,68.8071,69.179,68.8071,68.824,626477.0
2016-01-22 09:30:00,82.4,82.99,81.91,82.79,371349.0,69.6609,70.1597,69.2467,69.9906,371349.0
2016-01-22 10:00:00,82.77,83.09,82.57,82.93,328662.0,69.9737,70.2442,69.8046,70.109,328662.0
2016-01-22 10:30:00,82.95,83.16,82.68,82.68,237104.0,70.1259,70.3034,69.8976,69.8976,237104.0
2016-01-22 11:00:00,82.67,82.74,82.44,82.54,186732.0,69.8892,69.9483,69.6947,69.7793,186732.0
2016-01-22 11:30:00,82.54,82.61,82.18,82.25,113480.0,69.7793,69.8384,69.4749,69.5341,113480.0
2016-01-22 12:00:00,82.25,82.49,82.23,82.45,107037.0,69.5341,69.737,69.5172,69.7032,107037.0
2016-01-22 12:30:00,82.47,82.66,82.31,82.57,82425.0,69.7201,69.8807,69.5848,69.8046,82425.0
2016-01-22 13:00:00,82.59,82.73,82.46,82.68,100033.0,69.8215,69.9399,69.7116,69.8976,100033.0
2016-01-22 13:30:00,82.71,82.8,82.66,82.73,97789.0,69.923,69.9991,69.8807,69.9399,97789.0
2016-01-22 14:00:00,82.72,82.87,82.57,82.57,163790.0,69.9314,70.0582,69.8046,69.8046,163790.0
2016-01-22 14:30:00,82.57,82.64,82.36,82.49,159135.0,69.8046,69.8638,69.6271,69.737,159135.0
2016-01-22 15:00:00,82.5,82.52,82.22,82.4,193687.0,69.7455,69.7624,69.5087,69.6609,193687.0
2016-01-22 15:30:00,82.39,82.6,82.27,82.51,479815.0,69.6525,69.83,69.551,69.7539,479815.0
2016-01-25 09:30:00,82.5,83.2,82.22,82.55,188919.0,69.7455,70.3372,69.5087,69.7877,188919.0
2016-01-25 10:00:00,82.55,83.01,82.42,82.97,138070.0,69.7877,70.1766,69.6778,70.1428,138070.0
2016-01-25 10:30:00,82.97,83.02,82.59,82.78,123310.0,70.1428,70.1851,69.8215,69.9822,123310.0
2016-01-25 11:00:00,82.76,82.78,82.46,82.65,109881.0,69.9653,69.9822,69.7116,69.8723,109881.0
2016-01-25 11:30:00,82.62,83.05,82.5,83.0,92592.0,69.8469,70.2104,69.7455,70.1682,92592.0
2016-01-25 12:00:00,82.99,83.05,82.77,82.92,85849.0,70.1597,70.2104,69.9737,70.1005,85849.0
2016-01-25 12:30:00,82.92,82.92,82.68,82.87,73437.0,70.1005,70.1005,69.8976,70.0582,73437.0
2016-01-25 13:00:00,82.86,83.07,82.85,82.85,72083.0,70.0498,70.2273,70.0413,70.0413,72083.0
2016-01-25 13:30:00,82.86,82.94,82.56,82.57,80983.0,70.0498,70.1174,69.7962,69.8046,80983.0
2016-01-25 14:00:00,82.55,82.6,82.2,82.37,103077.0,69.7877,69.83,69.4918,69.6355,103077.0
2016-01-25 14:30:00,82.36,82.49,82.13,82.48,160973.0,69.6271,69.737,69.4327,69.7285,160973.0
2016-01-25 15:00:00,82.48,82.64,81.8,81.9,185750.0,69.7285,69.8638,69.1537,69.2382,185750.0
2016-01-25 15:30:00,81.88,81.95,81.62,81.73,522200.0,69.2213,69.2805,69.0015,69.0945,522200.0
2016-01-26 09:30:00,81.75,82.17,80.91,80.93,334517.0,69.1114,69.4665,68.4013,68.4182,334517.0
2016-01-26 10:00:00,80.94,81.75,80.94,81.63,283253.0,68.4266,69.1114,68.4266,69.01,283253.0
2016-01-26 10:30:00,81.62,81.66,81.38,81.42,198713.0,69.0015,69.0353,68.7986,68.8324,198713.0
2016-01-26 11:00:00,81.42,81.66,81.16,81.26,235695.0,68.8324,69.0353,68.6126,68.6972,235695.0
2016-01-26 11:30:00,81.25,81.47,81.08,81.27,208264.0,68.6887,68.8747,68.545,68.7056,208264.0
2016-01-26 12:00:00,81.26,81.67,81.26,81.55,153654.0,68.6972,69.0438,68.6972,68.9423,153654.0
2016-01-26 12:30:00,81.55,81.76,81.5,81.69,179070.0,68.9423,69.1199,68.9001,69.0607,179070.0
2016-01-26 13:00:00,81.71,81.9,81.53,81.63,115684.0,69.0776,69.2382,68.9254,69.01,115684.0
2016-01-26 13:30:00,81.65,81.74,81.52,81.57,121404.0,69.0269,69.1029,68.917,68.9592,121404.0
2016-01-26 14:00:00,81.58,81.61,81.06,81.23,364885.0,68.9677,68.993,68.5281,68.6718,364885.0
2016-01-26 14:30:00,81.22,81.42,80.95,81.37,268582.0,68.6633,68.8324,68.4351,68.7901,268582.0
2016-01-26 15:00:00,81.34,81.41,81.05,81.41,506865.0,68.7648,68.824,68.5196,68.824,506865.0
2016-01-26 15:30:00,81.4,81.98,81.38,81.97,872101.0,68.8155,69.3058,68.7986,69.2974,872101.0
2016-01-27 09:30:00,81.61,82.33,81.32,81.59,361930.0,68.993,69.6017,68.7479,68.9761,361930.0
2016-01-27 10:00:00,81.6,81.7,81.2,81.23,219422.0,68.9846,69.0691,68.6464,68.6718,219422.0
2016-01-27 10:30:00,81.2,82.0,81.18,81.66,198813.0,68.6464,69.3228,68.6295,69.0353,198813.0
2016-01-27 11:00:00,81.65,82.05,81.59,81.77,137557.0,69.0269,69.365,68.9761,69.1283,137557.0
2016-01-27 11:30:00,81.75,83.01,81.75,83.0,325888.0,69.1114,70.1766,69.1114,70.1682,325888.0
2016-01-27 12:00:00,83.0,83.25,82.9,83.02,219083.0,70.1682,70.3795,70.0836,70.1851,219083.0
2016-01-27 12:30:00,83.01,83.11,82.96,83.0,273589.0,70.1766,70.2611,70.1343,70.1682,273589.0
2016-01-27 13:00:00,83.0,83.0,82.45,82.67,133255.0,70.1682,70.1682,69.7032,69.8892,133255.0
2016-01-27 13:30:00,82.66,82.81,82.56,82.68,98839.0,69.8807,70.0075,69.7962,69.8976,98839.0
2016-01-27 14:00:00,82.64,83.0,82.03,82.23,409785.0,69.8638,70.1682,69.3481,69.5172,409785.0
2016-01-27 14:30:00,82.22,82.27,81.61,81.66,312458.0,69.5087,69.551,68.993,69.0353,312458.0
2016-01-27 15:00:00,81.63,81.64,80.96,81.21,427044.0,69.01,69.0184,68.4435,68.6549,427044.0
2016-01-27 15:30:00,81.2,81.82,81.13,81.76,593254.0,68.6464,69.1706,68.5873,69.1199,593254.0
2016-01-28 09:30:00,81.87,82.49,80.04,80.04,457782.0,69.2128,69.737,67.6658,67.6658,457782.0
2016-01-28 10:00:00,80.05,80.19,77.81,77.85,1205378.0,67.6742,67.7926,65.7805,65.8143,1205378.0
2016-01-28 10:30:00,77.87,78.72,77.22,78.3,937391.0,65.8313,66.5498,65.2817,66.1948,937391.0
2016-01-28 11:00:00,78.29,79.58,78.28,79.25,543004.0,66.1863,67.2769,66.1779,66.9979,543004.0
2016-01-28 11:30:00,79.24,79.69,79.0,79.41,421308.0,66.9894,67.3699,66.7866,67.1332,421308.0
2016-01-28 12:00:00,79.41,79.72,78.78,78.99,420270.0,67.1332,67.3952,66.6006,66.7781,420270.0
2016-01-28 12:30:00,78.95,79.3,78.59,78.6,301281.0,66.7443,67.0402,66.4399,66.4484,301281.0
2016-01-28 13:00:00,78.61,78.66,77.57,77.64,402603.0,66.4568,66.4991,65.5776,65.6368,402603.0
2016-01-28 13:30:00,77.62,78.11,77.58,77.59,364806.0,65.6199,66.0341,65.5861,65.5945,364806.0
2016-01-28 14:00:00,77.57,77.94,77.26,77.37,587282.0,65.5776,65.8904,65.3156,65.4086,587282.0
2016-01-28 14:30:00,77.37,77.65,76.79,76.88,590126.0,65.4086,65.6453,64.9182,64.9943,590126.0
2016-01-28 15:00:00,76.87,77.09,76.54,76.69,818050.0,64.9859,65.1718,64.7069,64.8337,818050.0
2016-01-28 15:30:00,76.69,77.22,76.66,76.82,1405198.0,64.8337,65.2817,64.8083,64.9436,1405198.0
2016-01-29 09:30:00,77.31,78.86,77.23,78.63,984418.0,65.3578,66.6682,65.2902,66.4738,984418.0
2016-01-29 10:00:00,78.65,78.8,77.76,77.87,610281.0,66.4907,66.6175,65.7383,65.8313,610281.0
2016-01-29 10:30:00,77.89,78.22,77.41,77.52,463701.0,65.8482,66.1271,65.4424,65.5354,463701.0
2016-01-29 11:00:00,77.56,78.04,77.32,77.84,346681.0,65.5692,65.975,65.3663,65.8059,346681.0
2016-01-29 11:30:00,77.85,78.94,77.85,78.93,372987.0,65.8143,66.7358,65.8143,66.7274,372987.0
2016-01-29 12:00:00,78.93,79.42,78.73,78.98,388708.0,66.7274,67.1416,66.5583,66.7696,388708.0
2016-01-29 12:30:00,78.97,79.13,78.81,78.83,197622.0,66.7612,66.8965,66.6259,66.6428,197622.0
2016-01-29 13:00:00,78.83,78.9,78.55,78.74,151461.0,66.6428,66.702,66.4061,66.5667,151461.0
2016-01-29 13:30:00,78.75,78.87,78.45,78.58,148408.0,66.5752,66.6767,66.3216,66.4315,148408.0
2016-01-29 14:00:00,78.56,78.7,78.19,78.38,204123.0,66.4146,66.5329,66.1018,66.2624,204123.0
2016-01-29 14:30:00,78.38,79.0,78.31,78.6,275576.0,66.2624,66.7866,66.2032,66.4484,275576.0
2016-01-29 15:00:00,78.61,78.78,78.28,78.76,289562.0,66.4568,66.6006,66.1779,66.5837,289562.0
2016-01-29 15:30:00,78.77,79.14,78.62,79.02,737841.0,66.5921,66.9049,66.4653,66.8035,737841.0
2016-02-01 09:30:00,78.21,79.16,77.92,77.97,676766.0,66.1187,66.9218,65.8735,65.9158,676766.0
2016-02-01 10:00:00,77.96,78.22,77.7,77.96,248368.0,65.9073,66.1271,65.6875,65.9073,248368.0
2016-02-01 10:30:00,77.94,78.0,77.79,77.98,189603.0,65.8904,65.9412,65.7636,65.9242,189603.0
2016-02-01 11:00:00,77.98,78.3,77.9,78.29,231973.0,65.9242,66.1948,65.8566,66.1863,231973.0
2016-02-01 11:30:00,78.3,78.35,78.11,78.17,239566.0,66.1948,66.237,66.0341,66.0849,239566.0
2016-02-01 12:00:00,78.16,78.17,77.67,77.72,163298.0,66.0764,66.0849,65.6622,65.7044,163298.0
2016-02-01 12:30:00,77.7,77.81,77.29,77.34,216371.0,65.6875,65.7805,65.3409,65.3832,216371.0
2016-02-01 13:00:00,77.35,77.99,77.28,77.99,171307.0,65.3916,65.9327,65.3325,65.9327,171307.0
2016-02-01 13:30:00,77.99,78.01,77.66,77.85,147270.0,65.9327,65.9496,65.6537,65.8143,147270.0
2016-02-01 14:00:00,77.85,78.2,77.77,78.2,178114.0,65.8143,66.1102,65.7467,66.1102,178114.0
2016-02-01 14:30:00,78.22,78.31,78.02,78.26,150095.0,66.1271,66.2032,65.9581,66.161,150095.0
2016-02-01 15:00:00,78.25,78.81,78.25,78.77,245206.0,66.1525,66.6259,66.1525,66.5921,245206.0
2016-02-01 15:30:00,78.77,78.79,78.35,78.37,450965.0,66.5921,66.609,66.237,66.254,450965.0
2016-02-02 09:30:00,77.66,78.3,77.47,77.6,493988.0,65.6537,66.1948,65.4931,65.603,493988.0
2016-02-02 10:00:00,77.58,77.91,77.19,77.42,291284.0,65.5861,65.8651,65.2564,65.4508,291284.0
2016-02-02 10:30:00,77.41,77.59,77.19,77.26,275917.0,65.4424,65.5945,65.2564,65.3156,275917.0
2016-02-02 11:00:00,77.27,77.41,76.91,76.95,286691.0,65.324,65.4424,65.0197,65.0535,286691.0
2016-02-02 11:30:00,76.94,77.05,76.57,76.58,300364.0,65.045,65.138,64.7322,64.7407,300364.0
2016-02-02 12:00:00,76.56,76.69,76.18,76.21,308406.0,64.7238,64.8337,64.4025,64.4279,308406.0
2016-02-02 12:30:00,76.22,76.54,76.2,76.48,232057.0,64.4363,64.7069,64.4194,64.6561,232057.0
2016-02-02 13:00:00,76.48,76.64,76.26,76.63,152405.0,64.6561,64.7914,64.4702,64.783,152405.0
2016-02-02 13:30:00,76.62,76.64,76.09,76.27,190298.0,64.7745,64.7914,64.3264,64.4786,190298.0
2016-02-02 14:00:00,76.27,76.92,76.27,76.52,195522.0,64.4786,65.0281,64.4786,64.69,195522.0
2016-02-02 14:30:00,76.5,76.56,76.33,76.43,295901.0,64.6731,64.7238,64.5293,64.6139,295901.0
2016-02-02 15:00:00,76.45,76.53,76.18,76.37,245164.0,64.6308,64.6984,64.4025,64.5632,245164.0
2016-02-02 15:30:00,76.39,76.52,76.15,76.29,660814.0,64.5801,64.69,64.3772,64.4955,660814.0
2016-02-03 09:30:00,76.46,77.55,76.01,76.2,548374.0,64.6392,65.5607,64.2588,64.4194,548374.0
2016-02-03 10:00:00,76.19,76.19,74.34,74.42,703074.0,64.411,64.411,62.847,62.9146,703074.0
2016-02-03 10:30:00,74.39,74.76,74.18,74.75,475301.0,62.8893,63.2021,62.7117,63.1936,475301.0
2016-02-03 11:00:00,74.74,74.92,74.46,74.77,459338.0,63.1852,63.3373,62.9484,63.2105,459338.0
2016-02-03 11:30:00,74.77,75.04,74.49,74.75,346718.0,63.2105,63.4388,62.9738,63.1936,346718.0
2016-02-03 12:00:00,74.76,74.95,74.49,74.54,373335.0,63.2021,63.3627,62.9738,63.0161,373335.0
2016-02-03 12:30:00,74.54,74.84,74.44,74.72,313728.0,63.0161,63.2697,62.9315,63.1682,313728.0
2016-02-03 13:00:00,74.71,74.99,74.7,74.81,268791.0,63.1598,63.3965,63.1513,63.2443,268791.0
2016-02-03 13:30:00,74.81,74.88,74.21,74.21,299433.0,63.2443,63.3035,62.7371,62.7371,299433.0
2016-02-03 14:00:00,74.22,75.66,74.22,75.6,450849.0,62.7455,63.9629,62.7455,63.9122,450849.0
2016-02-03 14:30:00,75.58,76.31,75.42,76.08,407217.0,63.8953,64.5124,63.76,64.318,407217.0
2016-02-03 15:00:00,76.09,76.35,75.73,75.73,399691.0,64.3264,64.5462,64.0221,64.0221,399691.0
2016-02-03 15:30:00,75.73,76.17,75.65,76.08,991830.0,64.0221,64.3941,63.9545,64.318,991830.0
2016-02-04 09:30:00,75.95,76.53,75.18,75.79,370319.0,64.2081,64.6984,63.5571,64.0728,370319.0
2016-02-04 10:00:00,75.81,76.27,74.95,76.25,277737.0,64.0897,64.4786,63.3627,64.4617,277737.0
2016-02-04 10:30:00,76.24,76.43,75.73,75.89,238786.0,64.4533,64.6139,64.0221,64.1574,238786.0
2016-02-04 11:00:00,75.88,75.91,75.02,75.05,383295.0,64.1489,64.1743,63.4219,63.4472,383295.0
2016-02-04 11:30:00,75.06,75.19,74.67,74.7,338608.0,63.4557,63.5656,63.126,63.1513,338608.0
2016-02-04 12:00:00,74.71,75.1,74.6,74.77,343164.0,63.1598,63.4895,63.0668,63.2105,343164.0
2016-02-04 12:30:00,74.75,74.88,74.51,74.61,266646.0,63.1936,63.3035,62.9907,63.0752,266646.0
2016-02-04 13:00:00,74.61,74.98,74.55,74.83,296985.0,63.0752,63.388,63.0245,63.2612,296985.0
2016-02-04 13:30:00,74.81,74.91,74.27,74.41,413642.0,63.2443,63.3289,62.7878,62.9062,413642.0
2016-02-04 14:00:00,74.41,74.5,74.08,74.13,526693.0,62.9062,62.9823,62.6272,62.6695,526693.0
2016-02-04 14:30:00,74.1,74.11,73.44,73.85,524702.0,62.6441,62.6525,62.0861,62.4327,524702.0
2016-02-04 15:00:00,73.85,74.27,73.6,74.05,463089.0,62.4327,62.7878,62.2214,62.6018,463089.0
2016-02-04 15:30:00,74.06,74.39,73.8,74.25,1060951.0,62.6103,62.8893,62.3905,62.7709,1060951.0
2016-02-05 09:30:00,74.16,74.9,73.55,74.78,730740.0,62.6948,63.3204,62.1791,63.219,730740.0
2016-02-05 10:00:00,74.78,75.82,74.75,75.39,738435.0,63.219,64.0982,63.1936,63.7347,738435.0
2016-02-05 10:30:00,75.39,75.4,74.75,74.82,248915.0,63.7347,63.7431,63.1936,63.2528,248915.0
2016-02-05 11:00:00,74.83,74.91,74.42,74.69,236694.0,63.2612,63.3289,62.9146,63.1429,236694.0
2016-02-05 11:30:00,74.69,74.77,74.39,74.71,182352.0,63.1429,63.2105,62.8893,63.1598,182352.0
2016-02-05 12:00:00,74.71,75.45,74.66,75.24,276799.0,63.1598,63.7854,63.1175,63.6079,276799.0
2016-02-05 12:30:00,75.22,75.34,74.9,75.06,191715.0,63.5909,63.6924,63.3204,63.4557,191715.0
2016-02-05 13:00:00,75.04,75.52,75.01,75.49,174748.0,63.4388,63.8446,63.4134,63.8192,174748.0
2016-02-05 13:30:00,75.49,75.5,74.75,74.89,270367.0,63.8192,63.8277,63.1936,63.312,270367.0
2016-02-05 14:00:00,74.87,74.99,74.26,74.35,512208.0,63.2951,63.3965,62.7794,62.8554,512208.0
2016-02-05 14:30:00,74.35,74.65,74.23,74.28,364483.0,62.8554,63.1091,62.754,62.7963,364483.0
2016-02-05 15:00:00,74.28,74.54,74.09,74.38,363804.0,62.7963,63.0161,62.6356,62.8808,363804.0
2016-02-05 15:30:00,74.36,74.47,74.04,74.32,1050369.0,62.8639,62.9569,62.5934,62.8301,1050369.0
2016-02-08 09:30:00,73.55,74.0,73.27,73.62,262012.0,62.1791,62.5596,61.9424,62.2383,262012.0
2016-02-08 10:00:00,73.61,74.0,73.5,73.55,294084.0,62.2298,62.5596,62.1369,62.1791,294084.0
2016-02-08 10:30:00,73.53,74.32,73.51,73.96,267659.0,62.1622,62.8301,62.1453,62.5257,267659.0
2016-02-08 11:00:00,73.97,74.04,73.15,73.59,216702.0,62.5342,62.5934,61.841,62.2129,216702.0
2016-02-08 11:30:00,73.61,73.72,72.83,73.58,263562.0,62.2298,62.3228,61.5704,62.2045,263562.0
2016-02-08 12:00:00,73.56,73.69,73.4,73.58,183736.0,62.1876,62.2975,62.0523,62.2045,183736.0
2016-02-08 12:30:00,73.6,73.81,73.46,73.66,187721.0,62.2214,62.3989,62.103,62.2721,187721.0
2016-02-08 13:00:00,73.65,73.65,73.18,73.26,142875.0,62.2637,62.2637,61.8663,61.934,142875.0
2016-02-08 13:30:00,73.26,73.44,73.23,73.33,153125.0,61.934,62.0861,61.9086,61.9931,153125.0
2016-02-08 14:00:00,73.31,73.61,73.24,73.36,231434.0,61.9762,62.2298,61.9171,62.0185,231434.0
2016-02-08 14:30:00,73.34,73.62,73.18,73.27,225618.0,62.0016,62.2383,61.8663,61.9424,225618.0
2016-02-08 15:00:00,73.27,73.86,73.26,73.8,325650.0,61.9424,62.4412,61.934,62.3905,325650.0
2016-02-08 15:30:00,73.8,74.58,73.77,74.18,649670.0,62.3905,63.0499,62.3651,62.7117,649670.0
2016-02-09 09:30:00,73.43,74.52,73.27,74.09,452276.0,62.0777,62.9992,61.9424,62.6356,452276.0
2016-02-09 10:00:00,74.08,74.46,73.73,73.74,403175.0,62.6272,62.9484,62.3313,62.3398,403175.0
2016-02-09 10:30:00,73.72,73.92,72.72,72.77,476079.0,62.3228,62.4919,61.4774,61.5197,476079.0
2016-02-09 11:00:00,72.78,73.44,72.72,73.32,273569.0,61.5282,62.0861,61.4774,61.9847,273569.0
2016-02-09 11:30:00,73.31,73.36,72.77,72.83,289153.0,61.9762,62.0185,61.5197,61.5704,289153.0
2016-02-09 12:00:00,72.84,73.41,72.79,73.18,221713.0,61.5789,62.0608,61.5366,61.8663,221713.0
2016-02-09 12:30:00,73.19,73.33,73.02,73.18,222595.0,61.8748,61.9931,61.7311,61.8663,222595.0
2016-02-09 13:00:00,73.17,73.18,72.82,73.09,264929.0,61.8579,61.8663,61.562,61.7902,264929.0
2016-02-09 13:30:00,73.1,73.51,72.98,73.46,179057.0,61.7987,62.1453,61.6972,62.103,179057.0
2016-02-09 14:00:00,73.48,74.12,73.45,73.71,320182.0,62.1199,62.661,62.0946,62.3144,320182.0
2016-02-09 14:30:00,73.71,74.45,73.69,74.43,238877.0,62.3144,62.94,62.2975,62.9231,238877.0
2016-02-09 15:00:00,74.46,74.96,73.99,74.18,299141.0,62.9484,63.3711,62.5511,62.7117,299141.0
2016-02-09 15:30:00,74.16,74.38,73.65,73.75,730588.0,62.6948,62.8808,62.2637,62.3482,730588.0
2016-02-10 09:30:00,73.73,74.71,73.5,74.69,448047.0,62.7663,63.6006,62.5705,63.5836,448047.0
2016-02-10 10:00:00,74.71,74.76,74.29,74.72,437216.0,63.6006,63.6432,63.2431,63.6091,437216.0
2016-02-10 10:30:00,74.75,74.8,74.37,74.41,318342.0,63.6347,63.6772,63.3112,63.3452,318342.0
2016-02-10 11:00:00,74.42,74.52,74.05,74.36,242174.0,63.3537,63.4389,63.0388,63.3027,242174.0
2016-02-10 11:30:00,74.35,74.52,74.01,74.27,342804.0,63.2942,63.4389,63.0047,63.226,342804.0
2016-02-10 12:00:00,74.3,74.55,74.18,74.51,302317.0,63.2516,63.4644,63.1494,63.4304,302317.0
2016-02-10 12:30:00,74.53,74.78,74.39,74.75,144622.0,63.4474,63.6602,63.3282,63.6347,144622.0
2016-02-10 13:00:00,74.77,74.87,74.24,74.32,161149.0,63.6517,63.7368,63.2005,63.2686,161149.0
2016-02-10 13:30:00,74.35,74.35,74.02,74.06,147769.0,63.2942,63.2942,63.0132,63.0473,147769.0
2016-02-10 14:00:00,74.09,74.24,73.86,73.94,233422.0,63.0728,63.2005,62.877,62.9451,233422.0
2016-02-10 14:30:00,73.95,74.02,73.49,73.57,299830.0,62.9536,63.0132,62.562,62.6301,299830.0
2016-02-10 15:00:00,73.58,73.84,73.14,73.17,355656.0,62.6387,62.86,62.2641,62.2896,355656.0
2016-02-10 15:30:00,73.19,73.32,72.98,73.05,606215.0,62.3066,62.4173,62.1279,62.1875,606215.0
2016-02-11 09:30:00,72.2,72.63,71.76,72.14,343890.0,61.4639,61.8299,61.0893,61.4128,343890.0
2016-02-11 10:00:00,72.13,72.14,70.83,71.05,599971.0,61.4043,61.4128,60.2976,60.4849,599971.0
2016-02-11 10:30:00,71.05,71.46,70.94,71.21,299753.0,60.4849,60.8339,60.3912,60.6211,299753.0
2016-02-11 11:00:00,71.21,71.69,71.14,71.44,361221.0,60.6211,61.0297,60.5615,60.8169,361221.0
2016-02-11 11:30:00,71.41,71.81,71.33,71.65,252093.0,60.7913,61.1318,60.7232,60.9956,252093.0
2016-02-11 12:00:00,71.63,71.82,71.39,71.61,254480.0,60.9786,61.1404,60.7743,60.9616,254480.0
2016-02-11 12:30:00,71.63,71.73,71.37,71.61,138940.0,60.9786,61.0637,60.7573,60.9616,138940.0
2016-02-11 13:00:00,71.61,71.78,71.3,71.31,142784.0,60.9616,61.1063,60.6977,60.7062,142784.0
2016-02-11 13:30:00,71.29,71.38,71.0,71.18,193824.0,60.6892,60.7658,60.4423,60.5955,193824.0
2016-02-11 14:00:00,71.18,71.32,71.03,71.14,271199.0,60.5955,60.7147,60.4678,60.5615,271199.0
2016-02-11 14:30:00,71.13,71.94,70.99,71.65,292473.0,60.553,61.2425,60.4338,60.9956,292473.0
2016-02-11 15:00:00,71.67,71.83,71.37,71.54,371029.0,61.0127,61.1489,60.7573,60.902,371029.0
2016-02-11 15:30:00,71.55,71.96,71.35,71.35,817943.0,60.9105,61.2595,60.7403,60.7403,817943.0
2016-02-12 09:30:00,71.57,71.61,70.46,70.53,576403.0,60.9275,60.9616,59.9826,60.0422,576403.0
2016-02-12 10:00:00,70.53,71.17,70.43,70.91,349834.0,60.0422,60.587,59.9571,60.3657,349834.0
2016-02-12 10:30:00,70.92,71.26,70.9,71.08,180071.0,60.3742,60.6636,60.3572,60.5104,180071.0
2016-02-12 11:00:00,71.09,71.2,70.89,71.19,243323.0,60.5189,60.6126,60.3487,60.604,243323.0
2016-02-12 11:30:00,71.19,71.23,70.75,70.77,219592.0,60.604,60.6381,60.2295,60.2465,219592.0
2016-02-12 12:00:00,70.78,71.4,70.72,71.36,253415.0,60.255,60.7828,60.2039,60.7488,253415.0
2016-02-12 12:30:00,71.36,71.47,71.22,71.23,275345.0,60.7488,60.8424,60.6296,60.6381,275345.0
2016-02-12 13:00:00,71.22,71.36,71.05,71.32,230600.0,60.6296,60.7488,60.4849,60.7147,230600.0
2016-02-12 13:30:00,71.32,71.54,71.31,71.41,351793.0,60.7147,60.902,60.7062,60.7913,351793.0
2016-02-12 14:00:00,71.4,71.73,71.36,71.67,320630.0,60.7828,61.0637,60.7488,61.0127,320630.0
2016-02-12 14:30:00,71.68,71.7,71.37,71.53,350106.0,61.0212,61.0382,60.7573,60.8935,350106.0
2016-02-12 15:00:00,71.53,71.58,71.31,71.43,472615.0,60.8935,60.9361,60.7062,60.8084,472615.0
2016-02-12 15:30:00,71.43,71.43,71.15,71.25,1615966.0,60.8084,60.8084,60.57,60.6551,1615966.0
2016-02-16 09:30:00,71.95,73.14,71.9,72.8,454424.0,61.251,62.2641,61.2085,61.9746,454424.0
2016-02-16 10:00:00,72.78,72.79,72.24,72.27,296643.0,61.9576,61.9661,61.4979,61.5234,296643.0
2016-02-16 10:30:00,72.28,72.77,72.22,72.6,308581.0,61.532,61.9491,61.4809,61.8044,308581.0
2016-02-16 11:00:00,72.59,72.78,72.31,72.77,222805.0,61.7959,61.9576,61.5575,61.9491,222805.0
2016-02-16 11:30:00,72.77,72.99,72.6,72.95,236127.0,61.9491,62.1364,61.8044,62.1023,236127.0
2016-02-16 12:00:00,72.94,73.1,72.8,73.01,215339.0,62.0938,62.23,61.9746,62.1534,215339.0
2016-02-16 12:30:00,73.01,73.19,72.84,73.17,232780.0,62.1534,62.3066,62.0087,62.2896,232780.0
2016-02-16 13:00:00,73.19,73.33,73.05,73.2,187737.0,62.3066,62.4258,62.1875,62.3152,187737.0
2016-02-16 13:30:00,73.2,73.21,72.86,72.86,193399.0,62.3152,62.3237,62.0257,62.0257,193399.0
2016-02-16 14:00:00,72.88,73.3,72.88,73.04,214159.0,62.0427,62.4003,62.0427,62.1789,214159.0
2016-02-16 14:30:00,73.03,73.42,72.97,73.28,242315.0,62.1704,62.5024,62.1194,62.3833,242315.0
2016-02-16 15:00:00,73.28,73.35,72.92,73.27,239036.0,62.3833,62.4429,62.0768,62.3747,239036.0
2016-02-16 15:30:00,73.28,73.4,73.07,73.32,542879.0,62.3833,62.4854,62.2045,62.4173,542879.0
2016-02-17 09:30:00,74.01,74.43,73.09,73.47,287580.0,63.0047,63.3623,62.2215,62.545,287580.0
2016-02-17 10:00:00,73.43,74.07,73.35,73.98,270336.0,62.511,63.0558,62.4429,62.9792,270336.0
2016-02-17 10:30:00,73.99,74.36,73.89,74.15,412838.0,62.9877,63.3027,62.9026,63.1239,412838.0
2016-02-17 11:00:00,74.15,74.34,74.08,74.26,253679.0,63.1239,63.2856,63.0643,63.2175,253679.0
2016-02-17 11:30:00,74.25,74.64,73.99,74.14,211935.0,63.209,63.541,62.9877,63.1154,211935.0
2016-02-17 12:00:00,74.15,74.21,73.77,73.95,198474.0,63.1239,63.175,62.8004,62.9536,198474.0
2016-02-17 12:30:00,73.97,74.38,73.94,74.37,206194.0,62.9707,63.3197,62.9451,63.3112,206194.0
2016-02-17 13:00:00,74.38,74.92,74.37,74.58,325225.0,63.3197,63.7794,63.3112,63.49,325225.0
2016-02-17 13:30:00,74.58,74.58,74.12,74.14,113335.0,63.49,63.49,63.0984,63.1154,113335.0
2016-02-17 14:00:00,74.12,74.59,74.07,74.47,162865.0,63.0984,63.4985,63.0558,63.3963,162865.0
2016-02-17 14:30:00,74.46,74.68,74.39,74.49,145917.0,63.3878,63.5751,63.3282,63.4133,145917.0
2016-02-17 15:00:00,74.5,74.62,74.46,74.57,173883.0,63.4218,63.524,63.3878,63.4814,173883.0
2016-02-17 15:30:00,74.57,74.8,74.48,74.66,559451.0,63.4814,63.6772,63.4048,63.5581,559451.0
2016-02-18 09:30:00,73.42,74.52,73.29,74.38,668367.0,62.5024,63.4389,62.3918,63.3197,668367.0
2016-02-18 10:00:00,74.37,74.55,73.81,74.2,600881.0,63.3112,63.4644,62.8344,63.1665,600881.0
2016-02-18 10:30:00,74.2,74.38,73.96,74.34,384252.0,63.1665,63.3197,62.9621,63.2856,384252.0
2016-02-18 11:00:00,74.34,74.34,73.9,74.05,314903.0,63.2856,63.2856,62.9111,63.0388,314903.0
2016-02-18 11:30:00,74.05,74.36,73.88,74.33,283265.0,63.0388,63.3027,62.894,63.2771,283265.0
2016-02-18 12:00:00,74.34,74.47,74.11,74.15,140058.0,63.2856,63.3963,63.0898,63.1239,140058.0
2016-02-18 12:30:00,74.16,74.18,73.56,73.76,296288.0,63.1324,63.1494,62.6216,62.7919,296288.0
2016-02-18 13:00:00,73.75,73.79,73.56,73.61,228458.0,62.7834,62.8174,62.6216,62.6642,228458.0
2016-02-18 13:30:00,73.63,73.67,73.16,73.29,332836.0,62.6812,62.7153,62.2811,62.3918,332836.0
2016-02-18 14:00:00,73.3,73.89,73.3,73.84,253076.0,62.4003,62.9026,62.4003,62.86,253076.0
2016-02-18 14:30:00,73.85,74.01,73.62,73.74,316902.0,62.8685,63.0047,62.6727,62.7749,316902.0
2016-02-18 15:00:00,73.73,73.8,73.42,73.54,370763.0,62.7663,62.8259,62.5024,62.6046,370763.0
2016-02-18 15:30:00,73.53,73.59,73.3,73.45,601137.0,62.5961,62.6472,62.4003,62.528,601137.0
2016-02-19 09:30:00,72.69,73.07,72.2,72.58,912717.0,61.881,62.2045,61.4639,61.7874,912717.0
2016-02-19 10:00:00,72.6,72.97,72.53,72.78,491863.0,61.8044,62.1194,61.7448,61.9576,491863.0
2016-02-19 10:30:00,72.78,72.98,72.5,72.87,374738.0,61.9576,62.1279,61.7192,62.0342,374738.0
2016-02-19 11:00:00,72.85,72.88,72.2,72.53,539489.0,62.0172,62.0427,61.4639,61.7448,539489.0
2016-02-19 11:30:00,72.52,72.77,72.36,72.72,454685.0,61.7363,61.9491,61.6001,61.9065,454685.0
2016-02-19 12:00:00,72.73,72.74,72.52,72.53,325060.0,61.915,61.9236,61.7363,61.7448,325060.0
2016-02-19 12:30:00,72.54,72.7,72.46,72.55,223456.0,61.7533,61.8895,61.6852,61.7618,223456.0
2016-02-19 13:00:00,72.54,72.67,72.44,72.5,226514.0,61.7533,61.864,61.6682,61.7192,226514.0
2016-02-19 13:30:00,72.52,72.69,72.3,72.69,249908.0,61.7363,61.881,61.549,61.881,249908.0
2016-02-19 14:00:00,72.68,72.72,72.55,72.6,327051.0,61.8725,61.9065,61.7618,61.8044,327051.0
2016-02-19 14:30:00,72.6,72.64,72.22,72.24,327462.0,61.8044,61.8384,61.4809,61.4979,327462.0
2016-02-19 15:00:00,72.23,72.61,72.21,72.52,483265.0,61.4894,61.8129,61.4724,61.7363,483265.0
2016-02-19 15:30:00,72.53,72.71,72.48,72.61,767757.0,61.7448,61.898,61.7022,61.8129,767757.0
2016-02-22 09:30:00,72.91,73.64,72.91,73.3,413220.0,62.0683,62.6897,62.0683,62.4003,413220.0
2016-02-22 10:00:00,73.3,73.33,72.56,72.68,449189.0,62.4003,62.4258,61.7703,61.8725,449189.0
2016-02-22 10:30:00,72.69,72.72,72.35,72.61,360001.0,61.881,61.9065,61.5916,61.8129,360001.0
2016-02-22 11:00:00,72.61,72.98,72.6,72.75,280326.0,61.8129,62.1279,61.8044,61.9321,280326.0
2016-02-22 11:30:00,72.76,72.78,72.1,72.38,371108.0,61.9406,61.9576,61.3787,61.6171,371108.0
2016-02-22 12:00:00,72.38,72.62,72.3,72.62,206603.0,61.6171,61.8214,61.549,61.8214,206603.0
2016-02-22 12:30:00,72.62,72.7,72.41,72.43,218731.0,61.8214,61.8895,61.6426,61.6597,218731.0
2016-02-22 13:00:00,72.43,72.65,72.41,72.59,120287.0,61.6597,61.8469,61.6426,61.7959,120287.0
2016-02-22 13:30:00,72.61,72.87,72.6,72.83,167425.0,61.8129,62.0342,61.8044,62.0002,167425.0
2016-02-22 14:00:00,72.82,72.88,72.55,72.75,162006.0,61.9917,62.0427,61.7618,61.9321,162006.0
2016-02-22 14:30:00,72.76,73.04,72.75,72.92,271568.0,61.9406,62.1789,61.9321,62.0768,271568.0
2016-02-22 15:00:00,72.92,73.1,72.73,72.99,263046.0,62.0768,62.23,61.915,62.1364,263046.0
2016-02-22 15:30:00,73.0,73.02,72.91,72.99,764053.0,62.1449,62.1619,62.0683,62.1364,764053.0
2016-02-23 09:30:00,73.1,74.17,73.06,74.04,427478.0,62.23,63.1409,62.196,63.0302,427478.0
2016-02-23 10:00:00,74.03,74.25,73.78,74.23,307413.0,63.0217,63.209,62.8089,63.192,307413.0
2016-02-23 10:30:00,74.24,74.37,73.63,73.67,306340.0,63.2005,63.3112,62.6812,62.7153,306340.0
2016-02-23 11:00:00,73.66,73.73,73.3,73.65,261027.0,62.7068,62.7663,62.4003,62.6982,261027.0
2016-02-23 11:30:00,73.69,74.2,73.6,74.19,185800.0,62.7323,63.1665,62.6557,63.1579,185800.0
2016-02-23 12:00:00,74.17,74.3,74.02,74.27,204239.0,63.1409,63.2516,63.0132,63.226,204239.0
2016-02-23 12:30:00,74.26,74.4,74.16,74.4,183449.0,63.2175,63.3367,63.1324,63.3367,183449.0
2016-02-23 13:00:00,74.39,74.5,74.28,74.33,283151.0,63.3282,63.4218,63.2346,63.2771,283151.0
2016-02-23 13:30:00,74.35,74.37,74.06,74.18,182836.0,63.2942,63.3112,63.0473,63.1494,182836.0
2016-02-23 14:00:00,74.18,74.31,74.02,74.12,290423.0,63.1494,63.2601,63.0132,63.0984,290423.0
2016-02-23 14:30:00,74.11,74.22,73.95,74.0,324388.0,63.0898,63.1835,62.9536,62.9962,324388.0
2016-02-23 15:00:00,74.0,74.02,73.61,73.63,276986.0,62.9962,63.0132,62.6642,62.6812,276986.0
2016-02-23 15:30:00,73.63,73.87,73.43,73.48,518074.0,62.6812,62.8855,62.511,62.5535,518074.0
2016-02-24 09:30:00,73.33,73.57,73.1,73.34,365748.0,62.4258,62.6301,62.23,62.4343,365748.0
2016-02-24 10:00:00,73.33,73.34,72.75,72.83,235900.0,62.4258,62.4343,61.9321,62.0002,235900.0
2016-02-24 10:30:00,72.84,73.21,72.65,73.0,178140.0,62.0087,62.3237,61.8469,62.1449,178140.0
2016-02-24 11:00:00,73.0,73.01,72.64,72.87,153607.0,62.1449,62.1534,61.8384,62.0342,153607.0
2016-02-24 11:30:00,72.88,73.39,72.88,73.14,128319.0,62.0427,62.4769,62.0427,62.2641,128319.0
2016-02-24 12:00:00,73.15,73.4,73.12,73.26,174738.0,62.2726,62.4854,62.2471,62.3662,174738.0
2016-02-24 12:30:00,73.26,73.52,73.05,73.38,117515.0,62.3662,62.5876,62.1875,62.4684,117515.0
2016-02-24 13:00:00,73.39,73.62,73.25,73.33,118254.0,62.4769,62.6727,62.3577,62.4258,118254.0
2016-02-24 13:30:00,73.32,73.33,73.16,73.26,156549.0,62.4173,62.4258,62.2811,62.3662,156549.0
2016-02-24 14:00:00,73.26,73.85,73.26,73.78,254975.0,62.3662,62.8685,62.3662,62.8089,254975.0
2016-02-24 14:30:00,73.78,73.86,73.68,73.73,185626.0,62.8089,62.877,62.7238,62.7663,185626.0
2016-02-24 15:00:00,73.74,74.28,73.69,74.25,309218.0,62.7749,63.2346,62.7323,63.209,309218.0
2016-02-24 15:30:00,74.25,74.27,73.96,74.11,482673.0,63.209,63.226,62.9621,63.0898,482673.0
2016-02-25 09:30:00,74.27,74.72,73.83,73.98,295864.0,63.226,63.6091,62.8515,62.9792,295864.0
2016-02-25 10:00:00,73.98,74.12,73.78,73.91,156522.0,62.9792,63.0984,62.8089,62.9196,156522.0
2016-02-25 10:30:00,73.9,74.36,73.77,74.01,123697.0,62.9111,63.3027,62.8004,63.0047,123697.0
2016-02-25 11:00:00,74.02,74.08,73.8,74.06,120549.0,63.0132,63.0643,62.8259,63.0473,120549.0
2016-02-25 11:30:00,74.02,74.29,73.99,74.23,82881.0,63.0132,63.2431,62.9877,63.192,82881.0
2016-02-25 12:00:00,74.23,74.33,74.12,74.27,95353.0,63.192,63.2771,63.0984,63.226,95353.0
2016-02-25 12:30:00,74.24,74.25,74.06,74.18,83696.0,63.2005,63.209,63.0473,63.1494,83696.0
2016-02-25 13:00:00,74.18,74.32,74.16,74.24,78314.0,63.1494,63.2686,63.1324,63.2005,78314.0
2016-02-25 13:30:00,74.24,74.31,74.1,74.17,98265.0,63.2005,63.2601,63.0813,63.1409,98265.0
2016-02-25 14:00:00,74.17,74.21,73.85,73.87,208379.0,63.1409,63.175,62.8685,62.8855,208379.0
2016-02-25 14:30:00,73.87,74.27,73.87,74.03,236486.0,62.8855,63.226,62.8855,63.0217,236486.0
2016-02-25 15:00:00,74.02,74.67,74.01,74.58,524336.0,63.0132,63.5666,63.0047,63.49,524336.0
2016-02-25 15:30:00,74.59,74.89,74.46,74.83,579995.0,63.4985,63.7539,63.3878,63.7028,579995.0
2016-02-26 09:30:00,75.42,75.79,75.03,75.04,326683.0,64.205,64.52,63.873,63.8815,326683.0
2016-02-26 10:00:00,75.04,75.04,74.64,74.69,203184.0,63.8815,63.8815,63.541,63.5836,203184.0
2016-02-26 10:30:00,74.68,74.7,74.13,74.24,241216.0,63.5751,63.5921,63.1069,63.2005,241216.0
2016-02-26 11:00:00,74.24,74.31,73.66,73.74,346561.0,63.2005,63.2601,62.7068,62.7749,346561.0
2016-02-26 11:30:00,73.74,73.95,73.58,73.6,414318.0,62.7749,62.9536,62.6387,62.6557,414318.0
2016-02-26 12:00:00,73.6,73.83,73.41,73.61,278269.0,62.6557,62.8515,62.4939,62.6642,278269.0
2016-02-26 12:30:00,73.62,74.12,73.6,73.88,234073.0,62.6727,63.0984,62.6557,62.894,234073.0
2016-02-26 13:00:00,73.89,73.89,73.69,73.76,187042.0,62.9026,62.9026,62.7323,62.7919,187042.0
2016-02-26 13:30:00,73.77,73.98,73.74,73.98,307808.0,62.8004,62.9792,62.7749,62.9792,307808.0
2016-02-26 14:00:00,73.98,74.01,73.75,73.77,218794.0,62.9792,63.0047,62.7834,62.8004,218794.0
2016-02-26 14:30:00,73.78,73.81,73.57,73.59,355420.0,62.8089,62.8344,62.6301,62.6472,355420.0
2016-02-26 15:00:00,73.59,73.81,73.45,73.49,277121.0,62.6472,62.8344,62.528,62.562,277121.0
2016-02-26 15:30:00,73.5,73.8,73.5,73.6,640928.0,62.5705,62.8259,62.5705,62.6557,640928.0
2016-02-29 09:30:00,73.37,73.37,72.79,72.86,430772.0,62.4599,62.4599,61.9661,62.0257,430772.0
2016-02-29 10:00:00,72.83,72.87,72.31,72.36,373262.0,62.0002,62.0342,61.5575,61.6001,373262.0
2016-02-29 10:30:00,72.34,72.54,72.17,72.39,405319.0,61.583,61.7533,61.4383,61.6256,405319.0
2016-02-29 11:00:00,72.39,72.95,72.36,72.87,231401.0,61.6256,62.1023,61.6001,62.0342,231401.0
2016-02-29 11:30:00,72.86,73.13,72.83,72.99,181499.0,62.0257,62.2556,62.0002,62.1364,181499.0
2016-02-29 12:00:00,72.97,73.0,72.65,72.67,122538.0,62.1194,62.1449,61.8469,61.864,122538.0
2016-02-29 12:30:00,72.67,72.7,72.48,72.52,204531.0,61.864,61.8895,61.7022,61.7363,204531.0
2016-02-29 13:00:00,72.53,72.69,72.43,72.44,129699.0,61.7448,61.881,61.6597,61.6682,129699.0
2016-02-29 13:30:00,72.42,72.57,72.36,72.54,158525.0,61.6511,61.7788,61.6001,61.7533,158525.0
2016-02-29 14:00:00,72.54,72.62,72.28,72.4,161840.0,61.7533,61.8214,61.532,61.6341,161840.0
2016-02-29 14:30:00,72.38,72.46,72.16,72.41,306885.0,61.6171,61.6852,61.4298,61.6426,306885.0
2016-02-29 15:00:00,72.4,72.4,72.02,72.16,292628.0,61.6341,61.6341,61.3106,61.4298,292628.0
2016-02-29 15:30:00,72.17,72.24,71.98,71.99,941663.0,61.4383,61.4979,61.2766,61.2851,941663.0
2016-03-01 09:30:00,72.63,72.74,71.86,72.19,364870.0,61.8299,61.9236,61.1744,61.4553,364870.0
2016-03-01 10:00:00,72.2,72.36,72.0,72.15,360256.0,61.4639,61.6001,61.2936,61.4213,360256.0
2016-03-01 10:30:00,72.16,72.27,71.87,71.96,319566.0,61.4298,61.5234,61.1829,61.2595,319566.0
2016-03-01 11:00:00,71.98,72.19,71.94,72.06,245107.0,61.2766,61.4553,61.2425,61.3447,245107.0
2016-03-01 11:30:00,72.06,72.32,72.02,72.3,202638.0,61.3447,61.566,61.3106,61.549,202638.0
2016-03-01 12:00:00,72.3,72.5,72.18,72.23,215897.0,61.549,61.7192,61.4468,61.4894,215897.0
2016-03-01 12:30:00,72.25,72.32,72.16,72.27,214705.0,61.5064,61.566,61.4298,61.5234,214705.0
2016-03-01 13:00:00,72.26,72.27,72.07,72.26,164116.0,61.5149,61.5234,61.3532,61.5149,164116.0
2016-03-01 13:30:00,72.26,72.42,72.25,72.37,210710.0,61.5149,61.6511,61.5064,61.6086,210710.0
2016-03-01 14:00:00,72.36,72.7,72.36,72.52,283731.0,61.6001,61.8895,61.6001,61.7363,283731.0
2016-03-01 14:30:00,72.53,72.7,72.47,72.65,221109.0,61.7448,61.8895,61.6937,61.8469,221109.0
2016-03-01 15:00:00,72.65,72.81,72.61,72.61,239976.0,61.8469,61.9831,61.8129,61.8129,239976.0
2016-03-01 15:30:00,72.61,72.72,72.5,72.72,706768.0,61.8129,61.9065,61.7192,61.9065,706768.0
2016-03-02 09:30:00,72.73,73.28,72.57,72.69,334168.0,61.915,62.3833,61.7788,61.881,334168.0
2016-03-02 10:00:00,72.69,72.86,72.49,72.69,431209.0,61.881,62.0257,61.7107,61.881,431209.0
2016-03-02 10:30:00,72.69,72.7,72.44,72.68,491827.0,61.881,61.8895,61.6682,61.8725,491827.0
2016-03-02 11:00:00,72.68,72.91,72.61,72.84,337783.0,61.8725,62.0683,61.8129,62.0087,337783.0
2016-03-02 11:30:00,72.86,73.08,72.83,72.85,156862.0,62.0257,62.213,62.0002,62.0172,156862.0
2016-03-02 12:00:00,72.87,72.99,72.75,72.97,146429.0,62.0342,62.1364,61.9321,62.1194,146429.0
2016-03-02 12:30:00,72.97,73.28,72.89,73.24,159018.0,62.1194,62.3833,62.0513,62.3492,159018.0
2016-03-02 13:00:00,73.25,73.26,72.64,73.1,1214388.0,62.3577,62.3662,61.8384,62.23,1214388.0
2016-03-02 13:30:00,73.11,73.71,73.01,73.33,512658.0,62.2385,62.7493,62.1534,62.4258,512658.0
2016-03-02 14:00:00,73.33,73.64,73.2,73.56,294999.0,62.4258,62.6897,62.3152,62.6216,294999.0
2016-03-02 14:30:00,73.56,73.84,73.36,73.65,405327.0,62.6216,62.86,62.4514,62.6982,405327.0
2016-03-02 15:00:00,73.65,73.87,73.53,73.67,563285.0,62.6982,62.8855,62.5961,62.7153,563285.0
2016-03-02 15:30:00,73.68,74.05,73.63,73.99,964910.0,62.7238,63.0388,62.6812,62.9877,964910.0
2016-03-03 09:30:00,73.8,73.89,72.98,73.02,277132.0,62.8259,62.9026,62.1279,62.1619,277132.0
2016-03-03 10:00:00,73.01,73.11,72.63,72.68,257458.0,62.1534,62.2385,61.8299,61.8725,257458.0
2016-03-03 10:30:00,72.68,73.04,72.58,73.03,380976.0,61.8725,62.1789,61.7874,62.1704,380976.0
2016-03-03 11:00:00,73.04,73.05,72.76,72.8,214709.0,62.1789,62.1875,61.9406,61.9746,214709.0
2016-03-03 11:30:00,72.79,72.95,72.6,72.94,201277.0,61.9661,62.1023,61.8044,62.0938,201277.0
2016-03-03 12:00:00,72.94,73.14,72.85,73.02,148668.0,62.0938,62.2641,62.0172,62.1619,148668.0
2016-03-03 12:30:00,73.02,73.17,72.88,73.02,175558.0,62.1619,62.2896,62.0427,62.1619,175558.0
2016-03-03 13:00:00,73.03,73.22,73.01,73.06,157758.0,62.1704,62.3322,62.1534,62.196,157758.0
2016-03-03 13:30:00,73.05,73.18,72.98,73.01,215589.0,62.1875,62.2981,62.1279,62.1534,215589.0
2016-03-03 14:00:00,73.02,73.03,72.76,72.88,260997.0,62.1619,62.1704,61.9406,62.0427,260997.0
2016-03-03 14:30:00,72.88,73.16,72.79,72.87,322279.0,62.0427,62.2811,61.9661,62.0342,322279.0
2016-03-03 15:00:00,72.88,73.01,72.86,72.99,388929.0,62.0427,62.1534,62.0257,62.1364,388929.0
2016-03-03 15:30:00,72.99,73.33,72.94,73.25,805917.0,62.1364,62.4258,62.0938,62.3577,805917.0
2016-03-04 09:30:00,73.37,73.54,73.01,73.22,259209.0,62.4599,62.6046,62.1534,62.3322,259209.0
2016-03-04 10:00:00,73.24,73.34,72.9,73.11,195580.0,62.3492,62.4343,62.0598,62.2385,195580.0
2016-03-04 10:30:00,73.12,73.85,73.12,73.6,361895.0,62.2471,62.8685,62.2471,62.6557,361895.0
2016-03-04 11:00:00,73.6,74.02,73.54,73.59,170867.0,62.6557,63.0132,62.6046,62.6472,170867.0
2016-03-04 11:30:00,73.57,73.74,73.43,73.69,172511.0,62.6301,62.7749,62.511,62.7323,172511.0
2016-03-04 12:00:00,73.69,73.7,73.3,73.36,126707.0,62.7323,62.7408,62.4003,62.4514,126707.0
2016-03-04 12:30:00,73.37,73.64,73.36,73.64,110689.0,62.4599,62.6897,62.4514,62.6897,110689.0
2016-03-04 13:00:00,73.63,73.79,73.54,73.76,206616.0,62.6812,62.8174,62.6046,62.7919,206616.0
2016-03-04 13:30:00,73.76,74.04,73.72,74.0,187918.0,62.7919,63.0302,62.7578,62.9962,187918.0
2016-03-04 14:00:00,74.0,74.06,73.91,73.91,139651.0,62.9962,63.0473,62.9196,62.9196,139651.0
2016-03-04 14:30:00,73.91,73.96,73.8,73.86,212686.0,62.9196,62.9621,62.8259,62.877,212686.0
2016-03-04 15:00:00,73.86,73.88,73.47,73.8,204666.0,62.877,62.894,62.545,62.8259,204666.0
2016-03-04 15:30:00,73.78,73.78,73.49,73.6,576442.0,62.8089,62.8089,62.562,62.6557,576442.0
2016-03-07 09:30:00,73.17,73.4,73.01,73.23,335785.0,62.2896,62.4854,62.1534,62.3407,335785.0
2016-03-07 10:00:00,73.19,73.22,72.8,72.89,183845.0,62.3066,62.3322,61.9746,62.0513,183845.0
2016-03-07 10:30:00,72.89,73.44,72.88,73.02,167878.0,62.0513,62.5195,62.0427,62.1619,167878.0
2016-03-07 11:00:00,73.01,73.39,72.98,73.39,207689.0,62.1534,62.4769,62.1279,62.4769,207689.0
2016-03-07 11:30:00,73.4,73.96,73.39,73.7,225100.0,62.4854,62.9621,62.4769,62.7408,225100.0
2016-03-07 12:00:00,73.69,73.8,73.51,73.66,133057.0,62.7323,62.8259,62.5791,62.7068,133057.0
2016-03-07 12:30:00,73.67,73.78,73.57,73.61,64111.0,62.7153,62.8089,62.6301,62.6642,64111.0
2016-03-07 13:00:00,73.61,73.8,73.48,73.48,83937.0,62.6642,62.8259,62.5535,62.5535,83937.0
2016-03-07 13:30:00,73.47,73.51,73.27,73.38,105003.0,62.545,62.5791,62.3747,62.4684,105003.0
2016-03-07 14:00:00,73.38,73.44,73.1,73.11,100126.0,62.4684,62.5195,62.23,62.2385,100126.0
2016-03-07 14:30:00,73.12,73.17,72.88,73.04,242783.0,62.2471,62.2896,62.0427,62.1789,242783.0
2016-03-07 15:00:00,73.04,73.23,72.9,73.14,299739.0,62.1789,62.3407,62.0598,62.2641,299739.0
2016-03-07 15:30:00,73.14,73.38,73.1,73.38,665444.0,62.2641,62.4684,62.23,62.4684,665444.0
2016-03-08 09:30:00,72.94,73.98,72.89,73.92,285361.0,62.0938,62.9792,62.0513,62.9281,285361.0
2016-03-08 10:00:00,73.91,74.55,73.91,74.14,296092.0,62.9196,63.4644,62.9196,63.1154,296092.0
2016-03-08 10:30:00,74.14,74.24,73.85,74.23,178510.0,63.1154,63.2005,62.8685,63.192,178510.0
2016-03-08 11:00:00,74.23,74.45,74.14,74.28,168607.0,63.192,63.3793,63.1154,63.2346,168607.0
2016-03-08 11:30:00,74.26,74.35,73.87,74.0,109158.0,63.2175,63.2942,62.8855,62.9962,109158.0
2016-03-08 12:00:00,74.0,74.03,73.87,73.91,119178.0,62.9962,63.0217,62.8855,62.9196,119178.0
2016-03-08 12:30:00,73.92,73.92,73.64,73.72,74469.0,62.9281,62.9281,62.6897,62.7578,74469.0
2016-03-08 13:00:00,73.74,73.82,73.59,73.79,76232.0,62.7749,62.843,62.6472,62.8174,76232.0
2016-03-08 13:30:00,73.8,73.89,73.63,73.79,96120.0,62.8259,62.9026,62.6812,62.8174,96120.0
2016-03-08 14:00:00,73.76,74.01,73.61,73.63,148319.0,62.7919,63.0047,62.6642,62.6812,148319.0
2016-03-08 14:30:00,73.63,73.72,73.38,73.4,132923.0,62.6812,62.7578,62.4684,62.4854,132923.0
2016-03-08 15:00:00,73.4,73.44,73.16,73.16,194211.0,62.4854,62.5195,62.2811,62.2811,194211.0
2016-03-08 15:30:00,73.17,73.24,72.91,73.01,615418.0,62.2896,62.3492,62.0683,62.1534,615418.0
2016-03-09 09:30:00,73.51,73.56,73.1,73.48,174662.0,62.5791,62.6216,62.23,62.5535,174662.0
2016-03-09 10:00:00,73.47,73.71,73.29,73.69,276469.0,62.545,62.7493,62.3918,62.7323,276469.0
2016-03-09 10:30:00,73.72,73.94,73.14,73.22,152617.0,62.7578,62.9451,62.2641,62.3322,152617.0
2016-03-09 11:00:00,73.21,73.48,73.0,73.31,98540.0,62.3237,62.5535,62.1449,62.4088,98540.0
2016-03-09 11:30:00,73.31,73.57,73.19,73.56,95620.0,62.4088,62.6301,62.3066,62.6216,95620.0
2016-03-09 12:00:00,73.55,73.67,73.47,73.64,87603.0,62.6131,62.7153,62.545,62.6897,87603.0
2016-03-09 12:30:00,73.64,73.65,73.18,73.32,92196.0,62.6897,62.6982,62.2981,62.4173,92196.0
2016-03-09 13:00:00,73.31,73.46,73.23,73.38,82151.0,62.4088,62.5365,62.3407,62.4684,82151.0
2016-03-09 13:30:00,73.38,73.43,73.16,73.33,83423.0,62.4684,62.511,62.2811,62.4258,83423.0
2016-03-09 14:00:00,73.34,73.38,73.21,73.32,96008.0,62.4343,62.4684,62.3237,62.4173,96008.0
2016-03-09 14:30:00,73.31,73.6,73.22,73.59,174222.0,62.4088,62.6557,62.3322,62.6472,174222.0
2016-03-09 15:00:00,73.59,73.59,73.32,73.42,106032.0,62.6472,62.6472,62.4173,62.5024,106032.0
2016-03-09 15:30:00,73.42,73.56,73.32,73.53,415115.0,62.5024,62.6216,62.4173,62.5961,415115.0
2016-03-10 09:30:00,74.0,74.1,73.51,74.0,305214.0,62.9962,63.0813,62.5791,62.9962,305214.0
2016-03-10 10:00:00,74.0,74.21,73.81,74.05,261979.0,62.9962,63.175,62.8344,63.0388,261979.0
2016-03-10 10:30:00,74.05,74.05,73.46,73.46,222577.0,63.0388,63.0388,62.5365,62.5365,222577.0
2016-03-10 11:00:00,73.46,73.69,73.27,73.46,154294.0,62.5365,62.7323,62.3747,62.5365,154294.0
2016-03-10 11:30:00,73.47,73.51,73.17,73.17,105248.0,62.545,62.5791,62.2896,62.2896,105248.0
2016-03-10 12:00:00,73.16,73.29,72.87,72.93,179329.0,62.2811,62.3918,62.0342,62.0853,179329.0
2016-03-10 12:30:00,72.94,72.95,72.54,72.69,156179.0,62.0938,62.1023,61.7533,61.881,156179.0
2016-03-10 13:00:00,72.67,72.74,72.46,72.69,151463.0,61.864,61.9236,61.6852,61.881,151463.0
2016-03-10 13:30:00,72.7,72.71,72.45,72.45,144591.0,61.8895,61.898,61.6767,61.6767,144591.0
2016-03-10 14:00:00,72.45,72.61,72.43,72.53,207776.0,61.6767,61.8129,61.6597,61.7448,207776.0
2016-03-10 14:30:00,72.53,72.82,72.52,72.72,301014.0,61.7448,61.9917,61.7363,61.9065,301014.0
2016-03-10 15:00:00,72.71,73.12,72.53,73.03,666636.0,61.898,62.2471,61.7448,62.1704,666636.0
2016-03-10 15:30:00,73.02,73.18,72.88,73.02,904410.0,62.1619,62.2981,62.0427,62.1619,904410.0
2016-03-11 09:30:00,73.47,73.68,73.19,73.42,189599.0,62.545,62.7238,62.3066,62.5024,189599.0
2016-03-11 10:00:00,73.45,73.59,73.2,73.53,221469.0,62.528,62.6472,62.3152,62.5961,221469.0
2016-03-11 10:30:00,73.54,73.92,73.52,73.9,203971.0,62.6046,62.9281,62.5876,62.9111,203971.0
2016-03-11 11:00:00,73.9,74.26,73.9,74.21,313725.0,62.9111,63.2175,62.9111,63.175,313725.0
2016-03-11 11:30:00,74.19,74.35,74.13,74.32,130372.0,63.1579,63.2942,63.1069,63.2686,130372.0
2016-03-11 12:00:00,74.32,74.39,74.27,74.3,87025.0,63.2686,63.3282,63.226,63.2516,87025.0
2016-03-11 12:30:00,74.3,74.45,74.26,74.26,126394.0,63.2516,63.3793,63.2175,63.2175,126394.0
2016-03-11 13:00:00,74.25,74.38,74.12,74.37,114855.0,63.209,63.3197,63.0984,63.3112,114855.0
2016-03-11 13:30:00,74.37,74.66,74.35,74.64,198799.0,63.3112,63.5581,63.2942,63.541,198799.0
2016-03-11 14:00:00,74.65,74.87,74.59,74.85,284244.0,63.5495,63.7368,63.4985,63.7198,284244.0
2016-03-11 14:30:00,74.84,74.86,74.54,74.77,193437.0,63.7113,63.7283,63.4559,63.6517,193437.0
2016-03-11 15:00:00,74.78,74.95,74.6,74.6,401636.0,63.6602,63.8049,63.507,63.507,401636.0
2016-03-11 15:30:00,74.61,74.67,74.52,74.64,475813.0,63.5155,63.5666,63.4389,63.541,475813.0
2016-03-14 09:30:00,74.26,74.6,73.88,74.01,221555.0,63.2175,63.507,62.894,63.0047,221555.0
2016-03-14 10:00:00,74.05,74.24,73.85,73.91,241284.0,63.0388,63.2005,62.8685,62.9196,241284.0
2016-03-14 10:30:00,73.93,74.01,73.79,73.91,174599.0,62.9366,63.0047,62.8174,62.9196,174599.0
2016-03-14 11:00:00,73.94,74.15,73.88,73.93,270043.0,62.9451,63.1239,62.894,62.9366,270043.0
2016-03-14 11:30:00,73.94,74.05,73.79,73.97,97856.0,62.9451,63.0388,62.8174,62.9707,97856.0
2016-03-14 12:00:00,73.98,74.08,73.89,73.93,122538.0,62.9792,63.0643,62.9026,62.9366,122538.0
2016-03-14 12:30:00,73.94,74.08,73.87,73.92,85268.0,62.9451,63.0643,62.8855,62.9281,85268.0
2016-03-14 13:00:00,73.92,74.09,73.86,73.89,127823.0,62.9281,63.0728,62.877,62.9026,127823.0
2016-03-14 13:30:00,73.9,74.12,73.89,74.11,105625.0,62.9111,63.0984,62.9026,63.0898,105625.0
2016-03-14 14:00:00,74.12,74.34,74.06,74.28,139268.0,63.0984,63.2856,63.0473,63.2346,139268.0
2016-03-14 14:30:00,74.27,74.36,74.21,74.34,158336.0,63.226,63.3027,63.175,63.2856,158336.0
2016-03-14 15:00:00,74.34,74.34,74.1,74.14,229050.0,63.2856,63.2856,63.0813,63.1154,229050.0
2016-03-14 15:30:00,74.14,74.15,73.89,73.9,565124.0,63.1154,63.1239,62.9026,62.9111,565124.0
2016-03-15 09:30:00,71.65,72.0,70.11,70.23,2118718.0,60.9956,61.2936,59.6846,59.7868,2118718.0
2016-03-15 10:00:00,70.24,70.26,69.6,69.98,1519371.0,59.7953,59.8123,59.2505,59.574,1519371.0
2016-03-15 10:30:00,69.97,70.9,69.97,70.72,1113885.0,59.5655,60.3572,59.5655,60.2039,1113885.0
2016-03-15 11:00:00,70.71,71.01,70.31,70.99,973449.0,60.1954,60.4508,59.8549,60.4338,973449.0
2016-03-15 11:30:00,70.99,71.5,70.89,71.01,994803.0,60.4338,60.8679,60.3487,60.4508,994803.0
2016-03-15 12:00:00,71.03,71.46,70.9,71.45,349288.0,60.4678,60.8339,60.3572,60.8254,349288.0
2016-03-15 12:30:00,71.46,71.46,71.1,71.23,346671.0,60.8339,60.8339,60.5274,60.6381,346671.0
2016-03-15 13:00:00,71.23,71.54,70.84,70.85,515445.0,60.6381,60.902,60.3061,60.3146,515445.0
2016-03-15 13:30:00,70.86,71.12,70.72,70.84,526835.0,60.3231,60.5445,60.2039,60.3061,526835.0
2016-03-15 14:00:00,70.84,71.38,70.8,71.2,764300.0,60.3061,60.7658,60.272,60.6126,764300.0
2016-03-15 14:30:00,71.2,71.44,71.02,71.3,755209.0,60.6126,60.8169,60.4593,60.6977,755209.0
2016-03-15 15:00:00,71.3,71.32,70.91,71.06,823128.0,60.6977,60.7147,60.3657,60.4934,823128.0
2016-03-15 15:30:00,71.06,71.45,70.78,71.24,1588503.0,60.4934,60.8254,60.255,60.6466,1588503.0
2016-03-16 09:30:00,71.29,72.41,71.17,72.32,533761.0,60.6892,61.6426,60.587,61.566,533761.0
2016-03-16 10:00:00,72.33,72.82,72.32,72.53,327299.0,61.5745,61.9917,61.566,61.7448,327299.0
2016-03-16 10:30:00,72.54,72.65,71.9,72.16,342812.0,61.7533,61.8469,61.2085,61.4298,342812.0
2016-03-16 11:00:00,72.13,72.34,72.09,72.33,286731.0,61.4043,61.583,61.3702,61.5745,286731.0
2016-03-16 11:30:00,72.32,72.38,72.11,72.22,280842.0,61.566,61.6171,61.3872,61.4809,280842.0
2016-03-16 12:00:00,72.21,72.26,72.03,72.06,284786.0,61.4724,61.5149,61.3191,61.3447,284786.0
2016-03-16 12:30:00,72.05,72.06,71.58,71.59,181153.0,61.3362,61.3447,60.9361,60.9446,181153.0
2016-03-16 13:00:00,71.58,71.69,71.46,71.62,202192.0,60.9361,61.0297,60.8339,60.9701,202192.0
2016-03-16 13:30:00,71.62,71.63,71.39,71.47,194749.0,60.9701,60.9786,60.7743,60.8424,194749.0
2016-03-16 14:00:00,71.48,72.37,71.48,72.35,297277.0,60.8509,61.6086,60.8509,61.5916,297277.0
2016-03-16 14:30:00,72.33,72.9,72.27,72.44,514169.0,61.5745,62.0598,61.5234,61.6682,514169.0
2016-03-16 15:00:00,72.42,72.69,72.4,72.59,325895.0,61.6511,61.881,61.6341,61.7959,325895.0
2016-03-16 15:30:00,72.59,72.63,72.43,72.48,668949.0,61.7959,61.8299,61.6597,61.7022,668949.0
2016-03-17 09:30:00,72.23,72.35,70.0,70.22,806595.0,61.4894,61.5916,59.591,59.7783,806595.0
2016-03-17 10:00:00,70.23,70.24,69.36,69.53,1105701.0,59.7868,59.7953,59.0462,59.1909,1105701.0
2016-03-17 10:30:00,69.52,69.82,69.34,69.76,1673668.0,59.1824,59.4378,59.0291,59.3867,1673668.0
2016-03-17 11:00:00,69.75,69.99,69.43,69.48,834363.0,59.3782,59.5825,59.1058,59.1483,834363.0
2016-03-17 11:30:00,69.48,69.59,68.99,69.11,764851.0,59.1483,59.242,58.7312,58.8333,764851.0
2016-03-17 12:00:00,69.11,69.24,68.63,68.78,896540.0,58.8333,58.944,58.4247,58.5524,896540.0
2016-03-17 12:30:00,68.8,68.82,68.52,68.74,916105.0,58.5694,58.5865,58.3311,58.5184,916105.0
2016-03-17 13:00:00,68.75,68.87,68.3,68.36,833413.0,58.5269,58.629,58.1438,58.1949,833413.0
2016-03-17 13:30:00,68.35,68.36,67.88,68.1,1278416.0,58.1864,58.1949,57.7862,57.9735,1278416.0
2016-03-17 14:00:00,68.1,69.25,68.08,69.12,1342622.0,57.9735,58.9525,57.9565,58.8419,1342622.0
2016-03-17 14:30:00,69.13,69.83,68.98,69.68,869647.0,58.8504,59.4463,58.7227,59.3186,869647.0
2016-03-17 15:00:00,69.68,69.93,69.15,69.17,1022182.0,59.3186,59.5314,58.8674,58.8844,1022182.0
2016-03-17 15:30:00,69.17,69.4,69.04,69.07,1561770.0,58.8844,59.0802,58.7737,58.7993,1561770.0
2016-03-18 09:30:00,69.2,70.07,69.06,70.03,1490194.0,58.91,59.6506,58.7908,59.6165,1490194.0
2016-03-18 10:00:00,70.04,70.04,69.51,69.57,589857.0,59.625,59.625,59.1739,59.2249,589857.0
2016-03-18 10:30:00,69.56,70.17,69.54,70.05,394628.0,59.2164,59.7357,59.1994,59.6336,394628.0
2016-03-18 11:00:00,70.05,70.38,69.82,70.32,359433.0,59.6336,59.9145,59.4378,59.8634,359433.0
2016-03-18 11:30:00,70.31,70.5,70.0,70.38,505452.0,59.8549,60.0166,59.591,59.9145,505452.0
2016-03-18 12:00:00,70.37,70.6,70.2,70.48,420159.0,59.906,60.1018,59.7613,59.9996,420159.0
2016-03-18 12:30:00,70.49,70.5,70.04,70.5,339337.0,60.0081,60.0166,59.625,60.0166,339337.0
2016-03-18 13:00:00,70.5,70.53,70.09,70.17,406460.0,60.0166,60.0422,59.6676,59.7357,406460.0
2016-03-18 13:30:00,70.17,70.58,70.14,70.48,332039.0,59.7357,60.0848,59.7102,59.9996,332039.0
2016-03-18 14:00:00,70.47,70.82,70.47,70.66,345074.0,59.9911,60.2891,59.9911,60.1529,345074.0
2016-03-18 14:30:00,70.66,70.86,70.58,70.66,331183.0,60.1529,60.3231,60.0848,60.1529,331183.0
2016-03-18 15:00:00,70.65,71.0,70.65,70.93,464116.0,60.1443,60.4423,60.1443,60.3827,464116.0
2016-03-18 15:30:00,70.92,71.05,70.7,70.92,1213546.0,60.3742,60.4849,60.1869,60.3742,1213546.0
2016-03-21 09:30:00,70.8,71.05,70.56,70.97,398379.0,60.272,60.4849,60.0677,60.4168,398379.0
2016-03-21 10:00:00,70.94,71.0,70.56,70.75,205129.0,60.3912,60.4423,60.0677,60.2295,205129.0
2016-03-21 10:30:00,70.75,70.77,70.3,70.41,215287.0,60.2295,60.2465,59.8464,59.94,215287.0
2016-03-21 11:00:00,70.41,70.57,70.35,70.41,198453.0,59.94,60.0762,59.889,59.94,198453.0
2016-03-21 11:30:00,70.42,70.57,70.24,70.57,132512.0,59.9485,60.0762,59.7953,60.0762,132512.0
2016-03-21 12:00:00,70.59,70.66,69.91,70.0,438839.0,60.0933,60.1529,59.5144,59.591,438839.0
2016-03-21 12:30:00,70.0,70.07,69.88,69.98,461254.0,59.591,59.6506,59.4888,59.574,461254.0
2016-03-21 13:00:00,69.98,69.99,69.84,69.94,472304.0,59.574,59.5825,59.4548,59.5399,472304.0
2016-03-21 13:30:00,69.93,70.08,69.9,69.96,355467.0,59.5314,59.6591,59.5059,59.5569,355467.0
2016-03-21 14:00:00,69.96,70.28,69.93,70.28,361787.0,59.5569,59.8294,59.5314,59.8294,361787.0
2016-03-21 14:30:00,70.28,70.38,70.13,70.24,250117.0,59.8294,59.9145,59.7017,59.7953,250117.0
2016-03-21 15:00:00,70.24,70.25,70.17,70.2,425859.0,59.7953,59.8038,59.7357,59.7613,425859.0
2016-03-21 15:30:00,70.2,70.38,70.09,70.26,1078314.0,59.7613,59.9145,59.6676,59.8123,1078314.0
2016-03-22 09:30:00,70.21,70.65,70.16,70.35,536551.0,59.7698,60.1443,59.7272,59.889,536551.0
2016-03-22 10:00:00,70.33,71.0,70.28,71.0,600823.0,59.8719,60.4423,59.8294,60.4423,600823.0
2016-03-22 10:30:00,71.0,71.47,70.93,71.46,458543.0,60.4423,60.8424,60.3827,60.8339,458543.0
2016-03-22 11:00:00,71.47,71.7,71.22,71.7,400904.0,60.8424,61.0382,60.6296,61.0382,400904.0
2016-03-22 11:30:00,71.71,71.84,71.3,71.35,367482.0,61.0467,61.1574,60.6977,60.7403,367482.0
2016-03-22 12:00:00,71.36,71.89,71.35,71.84,324761.0,60.7488,61.2,60.7403,61.1574,324761.0
2016-03-22 12:30:00,71.85,71.96,71.68,71.96,272098.0,61.1659,61.2595,61.0212,61.2595,272098.0
2016-03-22 13:00:00,71.95,72.08,71.91,71.93,216614.0,61.251,61.3617,61.217,61.234,216614.0
2016-03-22 13:30:00,71.94,71.96,71.8,71.82,253472.0,61.2425,61.2595,61.1233,61.1404,253472.0
2016-03-22 14:00:00,71.82,72.15,71.78,72.14,242677.0,61.1404,61.4213,61.1063,61.4128,242677.0
2016-03-22 14:30:00,72.12,72.24,71.86,71.87,467540.0,61.3958,61.4979,61.1744,61.1829,467540.0
2016-03-22 15:00:00,71.86,71.99,71.73,71.89,401642.0,61.1744,61.2851,61.0637,61.2,401642.0
2016-03-22 15:30:00,71.89,72.01,71.79,71.9,1147373.0,61.2,61.3021,61.1148,61.2085,1147373.0
2016-03-23 09:30:00,72.17,72.23,71.27,71.33,214773.0,61.4383,61.4894,60.6721,60.7232,214773.0
2016-03-23 10:00:00,71.32,71.36,71.0,71.27,309671.0,60.7147,60.7488,60.4423,60.6721,309671.0
2016-03-23 10:30:00,71.27,71.78,71.25,71.7,204067.0,60.6721,61.1063,60.6551,61.0382,204067.0
2016-03-23 11:00:00,71.7,71.71,70.96,70.99,379810.0,61.0382,61.0467,60.4082,60.4338,379810.0
2016-03-23 11:30:00,71.0,71.16,70.91,71.0,227506.0,60.4423,60.5785,60.3657,60.4423,227506.0
2016-03-23 12:00:00,71.01,71.32,70.96,71.22,265709.0,60.4508,60.7147,60.4082,60.6296,265709.0
2016-03-23 12:30:00,71.22,71.44,71.2,71.29,116241.0,60.6296,60.8169,60.6126,60.6892,116241.0
2016-03-23 13:00:00,71.27,71.28,71.02,71.09,167510.0,60.6721,60.6807,60.4593,60.5189,167510.0
2016-03-23 13:30:00,71.11,71.13,71.0,71.06,133116.0,60.5359,60.553,60.4423,60.4934,133116.0
2016-03-23 14:00:00,71.06,71.51,71.03,71.37,221131.0,60.4934,60.8765,60.4678,60.7573,221131.0
2016-03-23 14:30:00,71.35,71.43,71.05,71.08,220646.0,60.7403,60.8084,60.4849,60.5104,220646.0
2016-03-23 15:00:00,71.08,71.21,71.05,71.18,229138.0,60.5104,60.6211,60.4849,60.5955,229138.0
2016-03-23 15:30:00,71.18,71.32,71.13,71.19,454072.0,60.5955,60.7147,60.553,60.604,454072.0
2016-03-24 09:30:00,70.65,71.36,70.2,71.18,340994.0,60.1443,60.7488,59.7613,60.5955,340994.0
2016-03-24 10:00:00,71.18,71.33,71.02,71.18,186931.0,60.5955,60.7232,60.4593,60.5955,186931.0
2016-03-24 10:30:00,71.17,71.44,71.16,71.21,137917.0,60.587,60.8169,60.5785,60.6211,137917.0
2016-03-24 11:00:00,71.23,71.24,70.94,70.94,163064.0,60.6381,60.6466,60.3912,60.3912,163064.0
2016-03-24 11:30:00,70.94,71.08,70.77,70.83,86280.0,60.3912,60.5104,60.2465,60.2976,86280.0
2016-03-24 12:00:00,70.84,71.16,70.83,70.9,81595.0,60.3061,60.5785,60.2976,60.3572,81595.0
2016-03-24 12:30:00,70.89,70.91,70.65,70.67,88838.0,60.3487,60.3657,60.1443,60.1614,88838.0
2016-03-24 13:00:00,70.67,70.83,70.65,70.83,89919.0,60.1614,60.2976,60.1443,60.2976,89919.0
2016-03-24 13:30:00,70.83,70.83,70.63,70.65,70263.0,60.2976,60.2976,60.1273,60.1443,70263.0
2016-03-24 14:00:00,70.66,70.87,70.58,70.84,105211.0,60.1529,60.3316,60.0848,60.3061,105211.0
2016-03-24 14:30:00,70.84,70.9,70.76,70.83,72682.0,60.3061,60.3572,60.238,60.2976,72682.0
2016-03-24 15:00:00,70.82,70.97,70.77,70.94,91796.0,60.2891,60.4168,60.2465,60.3912,91796.0
2016-03-24 15:30:00,70.94,71.18,70.91,71.12,409391.0,60.3912,60.5955,60.3657,60.5445,409391.0
2016-03-28 09:30:00,71.35,71.47,70.88,71.11,178149.0,60.7403,60.8424,60.3401,60.5359,178149.0
2016-03-28 10:00:00,71.09,71.28,70.97,70.98,199482.0,60.5189,60.6807,60.4168,60.4253,199482.0
2016-03-28 10:30:00,70.97,70.98,70.38,70.49,125812.0,60.4168,60.4253,59.9145,60.0081,125812.0
2016-03-28 11:00:00,70.51,71.01,70.51,70.9,103086.0,60.0252,60.4508,60.0252,60.3572,103086.0
2016-03-28 11:30:00,70.9,71.04,70.82,70.96,119371.0,60.3572,60.4763,60.2891,60.4082,119371.0
2016-03-28 12:00:00,70.95,70.96,70.79,70.84,63122.0,60.3997,60.4082,60.2635,60.3061,63122.0
2016-03-28 12:30:00,70.85,71.03,70.71,70.71,93119.0,60.3146,60.4678,60.1954,60.1954,93119.0
2016-03-28 13:00:00,70.71,70.8,70.69,70.77,65265.0,60.1954,60.272,60.1784,60.2465,65265.0
2016-03-28 13:30:00,70.77,70.82,70.72,70.76,117626.0,60.2465,60.2891,60.2039,60.238,117626.0
2016-03-28 14:00:00,70.76,70.82,70.72,70.79,169818.0,60.238,60.2891,60.2039,60.2635,169818.0
2016-03-28 14:30:00,70.78,70.78,70.46,70.48,213739.0,60.255,60.255,59.9826,59.9996,213739.0
2016-03-28 15:00:00,70.48,70.77,70.45,70.7,298597.0,59.9996,60.2465,59.9741,60.1869,298597.0
2016-03-28 15:30:00,70.69,70.72,70.57,70.63,384206.0,60.1784,60.2039,60.0762,60.1273,384206.0
2016-03-29 09:30:00,70.65,71.33,70.65,71.07,460353.0,60.1443,60.7232,60.1443,60.5019,460353.0
2016-03-29 10:00:00,71.09,71.4,71.09,71.3,176421.0,60.5189,60.7828,60.5189,60.6977,176421.0
2016-03-29 10:30:00,71.28,71.33,71.15,71.18,198615.0,60.6807,60.7232,60.57,60.5955,198615.0
2016-03-29 11:00:00,71.19,71.3,71.17,71.23,184884.0,60.604,60.6977,60.587,60.6381,184884.0
2016-03-29 11:30:00,71.23,71.53,71.2,71.52,211405.0,60.6381,60.8935,60.6126,60.885,211405.0
2016-03-29 12:00:00,71.52,71.81,71.49,71.78,290539.0,60.885,61.1318,60.8594,61.1063,290539.0
2016-03-29 12:30:00,71.79,71.83,71.57,71.69,95650.0,61.1148,61.1489,60.9275,61.0297,95650.0
2016-03-29 13:00:00,71.69,71.71,71.5,71.54,127647.0,61.0297,61.0467,60.8679,60.902,127647.0
2016-03-29 13:30:00,71.54,71.67,71.46,71.66,191611.0,60.902,61.0127,60.8339,61.0042,191611.0
2016-03-29 14:00:00,71.66,71.81,71.63,71.77,163395.0,61.0042,61.1318,60.9786,61.0978,163395.0
2016-03-29 14:30:00,71.78,71.84,71.7,71.72,204657.0,61.1063,61.1574,61.0382,61.0552,204657.0
2016-03-29 15:00:00,71.72,71.94,71.71,71.83,261274.0,61.0552,61.2425,61.0467,61.1489,261274.0
2016-03-29 15:30:00,71.83,71.87,71.64,71.7,469624.0,61.1489,61.1829,60.9871,61.0382,469624.0
2016-03-30 09:30:00,71.98,72.33,71.2,71.38,391564.0,61.2766,61.5745,60.6126,60.7658,391564.0
2016-03-30 10:00:00,71.41,71.61,71.07,71.41,303887.0,60.7913,60.9616,60.5019,60.7913,303887.0
2016-03-30 10:30:00,71.41,71.57,71.22,71.53,149022.0,60.7913,60.9275,60.6296,60.8935,149022.0
2016-03-30 11:00:00,71.53,71.77,71.48,71.73,174770.0,60.8935,61.0978,60.8509,61.0637,174770.0
2016-03-30 11:30:00,71.74,71.74,71.4,71.54,173503.0,61.0723,61.0723,60.7828,60.902,173503.0
2016-03-30 12:00:00,71.54,71.75,71.34,71.64,109509.0,60.902,61.0808,60.7317,60.9871,109509.0
2016-03-30 12:30:00,71.63,71.7,71.41,71.57,81162.0,60.9786,61.0382,60.7913,60.9275,81162.0
2016-03-30 13:00:00,71.58,71.62,71.36,71.47,94746.0,60.9361,60.9701,60.7488,60.8424,94746.0
2016-03-30 13:30:00,71.48,71.84,71.41,71.66,121197.0,60.8509,61.1574,60.7913,61.0042,121197.0
2016-03-30 14:00:00,71.67,71.86,71.63,71.86,149943.0,61.0127,61.1744,60.9786,61.1744,149943.0
2016-03-30 14:30:00,71.85,71.9,71.65,71.76,125296.0,61.1659,61.2085,60.9956,61.0893,125296.0
2016-03-30 15:00:00,71.76,72.0,71.76,71.97,259290.0,61.0893,61.2936,61.0893,61.2681,259290.0
2016-03-30 15:30:00,71.96,71.98,71.76,71.8,418832.0,61.2595,61.2766,61.0893,61.1233,418832.0
2016-03-31 09:30:00,71.77,71.95,71.1,71.3,323659.0,61.0978,61.251,60.5274,60.6977,323659.0
2016-03-31 10:00:00,71.3,71.78,71.28,71.61,230287.0,60.6977,61.1063,60.6807,60.9616,230287.0
2016-03-31 10:30:00,71.61,71.63,71.38,71.51,130862.0,60.9616,60.9786,60.7658,60.8765,130862.0
2016-03-31 11:00:00,71.52,71.85,71.49,71.85,106116.0,60.885,61.1659,60.8594,61.1659,106116.0
2016-03-31 11:30:00,71.86,71.89,71.71,71.89,83402.0,61.1744,61.2,61.0467,61.2,83402.0
2016-03-31 12:00:00,71.89,72.19,71.89,72.13,151166.0,61.2,61.4553,61.2,61.4043,151166.0
2016-03-31 12:30:00,72.13,72.27,72.1,72.19,77996.0,61.4043,61.5234,61.3787,61.4553,77996.0
2016-03-31 13:00:00,72.2,72.33,72.14,72.25,139033.0,61.4639,61.5745,61.4128,61.5064,139033.0
2016-03-31 13:30:00,72.25,72.25,71.98,71.98,169267.0,61.5064,61.5064,61.2766,61.2766,169267.0
2016-03-31 14:00:00,71.97,71.97,71.55,71.7,248720.0,61.2681,61.2681,60.9105,61.0382,248720.0
2016-03-31 14:30:00,71.7,72.0,71.69,71.92,134640.0,61.0382,61.2936,61.0297,61.2255,134640.0
2016-03-31 15:00:00,71.92,72.07,71.9,72.03,230648.0,61.2255,61.3532,61.2085,61.3191,230648.0
2016-03-31 15:30:00,72.03,72.17,71.92,72.0,599683.0,61.3191,61.4383,61.2255,61.2936,599683.0
2016-04-01 09:30:00,71.6,72.59,71.53,72.59,315429.0,60.9531,61.7959,60.8935,61.7959,315429.0
2016-04-01 10:00:00,72.6,72.77,72.34,72.42,304193.0,61.8044,61.9491,61.583,61.6511,304193.0
2016-04-01 10:30:00,72.42,72.95,72.41,72.7,277238.0,61.6511,62.1023,61.6426,61.8895,277238.0
2016-04-01 11:00:00,72.7,73.12,72.67,73.01,256874.0,61.8895,62.2471,61.864,62.1534,256874.0
2016-04-01 11:30:00,73.01,73.32,72.95,73.18,185325.0,62.1534,62.4173,62.1023,62.2981,185325.0
2016-04-01 12:00:00,73.17,73.24,72.82,72.84,160857.0,62.2896,62.3492,61.9917,62.0087,160857.0
2016-04-01 12:30:00,72.84,73.25,72.83,73.09,195194.0,62.0087,62.3577,62.0002,62.2215,195194.0
2016-04-01 13:00:00,73.08,73.13,72.97,73.07,150353.0,62.213,62.2556,62.1194,62.2045,150353.0
2016-04-01 13:30:00,73.08,73.3,73.03,73.19,115813.0,62.213,62.4003,62.1704,62.3066,115813.0
2016-04-01 14:00:00,73.18,73.36,73.14,73.21,139415.0,62.2981,62.4514,62.2641,62.3237,139415.0
2016-04-01 14:30:00,73.21,73.43,73.11,73.35,234465.0,62.3237,62.511,62.2385,62.4429,234465.0
2016-04-01 15:00:00,73.35,73.46,73.29,73.41,234126.0,62.4429,62.5365,62.3918,62.4939,234126.0
2016-04-01 15:30:00,73.4,73.7,73.38,73.43,668113.0,62.4854,62.7408,62.4684,62.511,668113.0
2016-04-04 09:30:00,73.56,73.79,73.39,73.42,168910.0,62.6216,62.8174,62.4769,62.5024,168910.0
2016-04-04 10:00:00,73.43,73.53,73.27,73.29,224250.0,62.511,62.5961,62.3747,62.3918,224250.0
2016-04-04 10:30:00,73.29,73.35,73.11,73.25,181858.0,62.3918,62.4429,62.2385,62.3577,181858.0
2016-04-04 11:00:00,73.24,73.44,73.18,73.44,94574.0,62.3492,62.5195,62.2981,62.5195,94574.0
2016-04-04 11:30:00,73.45,73.54,73.12,73.13,144493.0,62.528,62.6046,62.2471,62.2556,144493.0
2016-04-04 12:00:00,73.12,73.51,73.11,73.42,118701.0,62.2471,62.5791,62.2385,62.5024,118701.0
2016-04-04 12:30:00,73.41,73.45,73.27,73.38,120019.0,62.4939,62.528,62.3747,62.4684,120019.0
2016-04-04 13:00:00,73.38,73.47,73.25,73.36,86037.0,62.4684,62.545,62.3577,62.4514,86037.0
2016-04-04 13:30:00,73.36,73.39,73.15,73.18,107657.0,62.4514,62.4769,62.2726,62.2981,107657.0
2016-04-04 14:00:00,73.17,73.18,72.89,73.13,199127.0,62.2896,62.2981,62.0513,62.2556,199127.0
2016-04-04 14:30:00,73.13,73.31,73.12,73.3,165192.0,62.2556,62.4088,62.2471,62.4003,165192.0
2016-04-04 15:00:00,73.3,73.32,73.05,73.06,171870.0,62.4003,62.4173,62.1875,62.196,171870.0
2016-04-04 15:30:00,73.06,73.18,72.95,73.17,527082.0,62.196,62.2981,62.1023,62.2896,527082.0
2016-04-05 09:30:00,72.78,73.64,72.48,73.59,371896.0,61.9576,62.6897,61.7022,62.6472,371896.0
2016-04-05 10:00:00,73.58,73.65,73.22,73.37,300499.0,62.6387,62.6982,62.3322,62.4599,300499.0
2016-04-05 10:30:00,73.37,73.44,73.17,73.29,260515.0,62.4599,62.5195,62.2896,62.3918,260515.0
2016-04-05 11:00:00,73.28,73.28,72.97,73.19,146069.0,62.3833,62.3833,62.1194,62.3066,146069.0
2016-04-05 11:30:00,73.21,73.26,72.92,72.96,110208.0,62.3237,62.3662,62.0768,62.1108,110208.0
2016-04-05 12:00:00,72.96,73.18,72.86,72.89,104083.0,62.1108,62.2981,62.0257,62.0513,104083.0
2016-04-05 12:30:00,72.89,73.07,72.87,72.94,133926.0,62.0513,62.2045,62.0342,62.0938,133926.0
2016-04-05 13:00:00,72.94,73.05,72.85,73.04,177555.0,62.0938,62.1875,62.0172,62.1789,177555.0
2016-04-05 13:30:00,73.05,73.22,72.94,73.11,145020.0,62.1875,62.3322,62.0938,62.2385,145020.0
2016-04-05 14:00:00,73.12,73.15,73.05,73.14,184102.0,62.2471,62.2726,62.1875,62.2641,184102.0
2016-04-05 14:30:00,73.14,73.47,73.12,73.37,175587.0,62.2641,62.545,62.2471,62.4599,175587.0
2016-04-05 15:00:00,73.36,73.37,73.17,73.19,269322.0,62.4514,62.4599,62.2896,62.3066,269322.0
2016-04-05 15:30:00,73.18,73.25,72.88,73.03,460386.0,62.2981,62.3577,62.0427,62.1704,460386.0
2016-04-06 09:30:00,72.8,73.5,72.8,73.1,318108.0,61.9746,62.5705,61.9746,62.23,318108.0
2016-04-06 10:00:00,73.1,73.25,72.94,73.0,286139.0,62.23,62.3577,62.0938,62.1449,286139.0
2016-04-06 10:30:00,73.02,73.38,73.0,73.38,281087.0,62.1619,62.4684,62.1449,62.4684,281087.0
2016-04-06 11:00:00,73.39,73.74,73.35,73.73,192256.0,62.4769,62.7749,62.4429,62.7663,192256.0
2016-04-06 11:30:00,73.75,73.91,73.44,73.69,280465.0,62.7834,62.9196,62.5195,62.7323,280465.0
2016-04-06 12:00:00,73.68,74.0,73.43,73.98,332627.0,62.7238,62.9962,62.511,62.9792,332627.0
2016-04-06 12:30:00,73.98,74.22,73.78,74.18,352207.0,62.9792,63.1835,62.8089,63.1494,352207.0
2016-04-06 13:00:00,74.2,74.74,74.06,74.46,464770.0,63.1665,63.6262,63.0473,63.3878,464770.0
2016-04-06 13:30:00,74.46,74.62,74.4,74.49,177210.0,63.3878,63.524,63.3367,63.4133,177210.0
2016-04-06 14:00:00,74.5,74.8,74.38,74.66,240885.0,63.4218,63.6772,63.3197,63.5581,240885.0
2016-04-06 14:30:00,74.65,74.69,74.3,74.64,254669.0,63.5495,63.5836,63.2516,63.541,254669.0
2016-04-06 15:00:00,74.65,74.9,74.54,74.7,481362.0,63.5495,63.7624,63.4559,63.5921,481362.0
2016-04-06 15:30:00,74.69,75.07,74.66,74.76,1189198.0,63.5836,63.9071,63.5581,63.6432,1189198.0
2016-04-07 09:30:00,74.51,75.16,74.16,74.58,295562.0,63.4304,63.9837,63.1324,63.49,295562.0
2016-04-07 10:00:00,74.59,74.67,73.85,74.23,333155.0,63.4985,63.5666,62.8685,63.192,333155.0
2016-04-07 10:30:00,74.23,74.37,73.97,74.27,200080.0,63.192,63.3112,62.9707,63.226,200080.0
2016-04-07 11:00:00,74.27,74.31,73.92,73.99,158689.0,63.226,63.2601,62.9281,62.9877,158689.0
2016-04-07 11:30:00,73.99,74.22,73.9,74.18,117182.0,62.9877,63.1835,62.9111,63.1494,117182.0
2016-04-07 12:00:00,74.16,74.35,74.12,74.3,276110.0,63.1324,63.2942,63.0984,63.2516,276110.0
2016-04-07 12:30:00,74.32,74.6,74.2,74.57,203386.0,63.2686,63.507,63.1665,63.4814,203386.0
2016-04-07 13:00:00,74.6,74.7,74.44,74.52,135309.0,63.507,63.5921,63.3708,63.4389,135309.0
2016-04-07 13:30:00,74.52,74.7,74.17,74.26,116485.0,63.4389,63.5921,63.1409,63.2175,116485.0
2016-04-07 14:00:00,74.26,74.26,73.99,74.07,146775.0,63.2175,63.2175,62.9877,63.0558,146775.0
2016-04-07 14:30:00,74.07,74.25,74.06,74.07,156567.0,63.0558,63.209,63.0473,63.0558,156567.0
2016-04-07 15:00:00,74.09,74.51,74.06,74.49,308367.0,63.0728,63.4304,63.0473,63.4133,308367.0
2016-04-07 15:30:00,74.49,74.65,74.33,74.59,504320.0,63.4133,63.5495,63.2771,63.4985,504320.0
2016-04-08 09:30:00,75.28,75.28,74.01,74.86,288419.0,64.0859,64.0859,63.0047,63.7283,288419.0
2016-04-08 10:00:00,74.88,74.93,74.24,74.35,210669.0,63.7453,63.7879,63.2005,63.2942,210669.0
2016-04-08 10:30:00,74.35,74.48,74.13,74.17,215765.0,63.2942,63.4048,63.1069,63.1409,215765.0
2016-04-08 11:00:00,74.18,74.51,74.18,74.38,176702.0,63.1494,63.4304,63.1494,63.3197,176702.0
2016-04-08 11:30:00,74.38,74.47,74.2,74.35,154123.0,63.3197,63.3963,63.1665,63.2942,154123.0
2016-04-08 12:00:00,74.34,74.58,74.09,74.55,107302.0,63.2856,63.49,63.0728,63.4644,107302.0
2016-04-08 12:30:00,74.53,74.6,74.43,74.43,112719.0,63.4474,63.507,63.3623,63.3623,112719.0
2016-04-08 13:00:00,74.43,74.43,74.11,74.25,128029.0,63.3623,63.3623,63.0898,63.209,128029.0
2016-04-08 13:30:00,74.24,74.51,74.16,74.5,119849.0,63.2005,63.4304,63.1324,63.4218,119849.0
2016-04-08 14:00:00,74.48,74.6,74.38,74.4,109615.0,63.4048,63.507,63.3197,63.3367,109615.0
2016-04-08 14:30:00,74.39,74.39,74.1,74.19,173393.0,63.3282,63.3282,63.0813,63.1579,173393.0
2016-04-08 15:00:00,74.18,74.22,74.0,74.0,174047.0,63.1494,63.1835,62.9962,62.9962,174047.0
2016-04-08 15:30:00,73.99,74.4,73.86,74.39,497223.0,62.9877,63.3367,62.877,63.3282,497223.0
2016-04-11 09:30:00,74.48,74.71,74.07,74.36,138873.0,63.4048,63.6006,63.0558,63.3027,138873.0
2016-04-11 10:00:00,74.34,74.74,74.2,74.42,148732.0,63.2856,63.6262,63.1665,63.3537,148732.0
2016-04-11 10:30:00,74.42,74.59,74.06,74.1,107323.0,63.3537,63.4985,63.0473,63.0813,107323.0
2016-04-11 11:00:00,74.13,74.25,74.05,74.18,202604.0,63.1069,63.209,63.0388,63.1494,202604.0
2016-04-11 11:30:00,74.18,74.36,74.13,74.33,232820.0,63.1494,63.3027,63.1069,63.2771,232820.0
2016-04-11 12:00:00,74.33,74.4,74.15,74.24,259783.0,63.2771,63.3367,63.1239,63.2005,259783.0
2016-04-11 12:30:00,74.25,74.38,74.14,74.34,90524.0,63.209,63.3197,63.1154,63.2856,90524.0
2016-04-11 13:00:00,74.33,74.6,74.29,74.38,143730.0,63.2771,63.507,63.2431,63.3197,143730.0
2016-04-11 13:30:00,74.38,74.48,74.25,74.41,288565.0,63.3197,63.4048,63.209,63.3452,288565.0
2016-04-11 14:00:00,74.4,74.47,74.29,74.34,162884.0,63.3367,63.3963,63.2431,63.2856,162884.0
2016-04-11 14:30:00,74.34,74.45,74.26,74.27,193214.0,63.2856,63.3793,63.2175,63.226,193214.0
2016-04-11 15:00:00,74.27,74.27,73.9,73.9,221404.0,63.226,63.226,62.9111,62.9111,221404.0
2016-04-11 15:30:00,73.91,74.07,73.79,73.96,479616.0,62.9196,63.0558,62.8174,62.9621,479616.0
2016-04-12 09:30:00,73.78,74.48,73.53,74.36,294277.0,62.8089,63.4048,62.5961,63.3027,294277.0
2016-04-12 10:00:00,74.39,74.6,74.26,74.39,269988.0,63.3282,63.507,63.2175,63.3282,269988.0
2016-04-12 10:30:00,74.37,74.92,74.33,74.82,237979.0,63.3112,63.7794,63.2771,63.6943,237979.0
2016-04-12 11:00:00,74.83,75.29,74.78,75.09,263680.0,63.7028,64.0944,63.6602,63.9241,263680.0
2016-04-12 11:30:00,75.09,75.13,74.8,74.8,171373.0,63.9241,63.9582,63.6772,63.6772,171373.0
2016-04-12 12:00:00,74.8,74.8,74.2,74.26,121574.0,63.6772,63.6772,63.1665,63.2175,121574.0
2016-04-12 12:30:00,74.27,74.5,74.25,74.36,77207.0,63.226,63.4218,63.209,63.3027,77207.0
2016-04-12 13:00:00,74.37,74.51,74.28,74.44,58316.0,63.3112,63.4304,63.2346,63.3708,58316.0
2016-04-12 13:30:00,74.44,74.68,74.35,74.67,66913.0,63.3708,63.5751,63.2942,63.5666,66913.0
2016-04-12 14:00:00,74.65,74.76,74.6,74.62,119057.0,63.5495,63.6432,63.507,63.524,119057.0
2016-04-12 14:30:00,74.61,74.66,74.47,74.55,120086.0,63.5155,63.5581,63.3963,63.4644,120086.0
2016-04-12 15:00:00,74.54,74.81,74.53,74.67,223254.0,63.4559,63.6857,63.4474,63.5666,223254.0
2016-04-12 15:30:00,74.66,74.73,74.49,74.56,305798.0,63.5581,63.6176,63.4133,63.4729,305798.0
2016-04-13 09:30:00,74.73,74.91,74.08,74.14,199046.0,63.6176,63.7709,63.0643,63.1154,199046.0
2016-04-13 10:00:00,74.16,74.52,74.09,74.5,163904.0,63.1324,63.4389,63.0728,63.4218,163904.0
2016-04-13 10:30:00,74.52,74.68,74.29,74.58,189359.0,63.4389,63.5751,63.2431,63.49,189359.0
2016-04-13 11:00:00,74.58,74.76,74.54,74.7,120131.0,63.49,63.6432,63.4559,63.5921,120131.0
2016-04-13 11:30:00,74.7,74.73,74.54,74.58,133654.0,63.5921,63.6176,63.4559,63.49,133654.0
2016-04-13 12:00:00,74.61,74.75,74.55,74.66,73160.0,63.5155,63.6347,63.4644,63.5581,73160.0
2016-04-13 12:30:00,74.67,74.78,74.54,74.67,53313.0,63.5666,63.6602,63.4559,63.5666,53313.0
2016-04-13 13:00:00,74.66,74.72,74.55,74.7,65192.0,63.5581,63.6091,63.4644,63.5921,65192.0
2016-04-13 13:30:00,74.69,74.99,74.66,74.98,105796.0,63.5836,63.839,63.5581,63.8305,105796.0
2016-04-13 14:00:00,74.97,75.13,74.87,74.91,75900.0,63.822,63.9582,63.7368,63.7709,75900.0
2016-04-13 14:30:00,74.92,75.07,74.9,74.92,84096.0,63.7794,63.9071,63.7624,63.7794,84096.0
2016-04-13 15:00:00,74.92,75.08,74.92,75.08,166845.0,63.7794,63.9156,63.7794,63.9156,166845.0
2016-04-13 15:30:00,75.06,75.24,75.04,75.15,359084.0,63.8986,64.0518,63.8815,63.9752,359084.0
2016-04-14 09:30:00,75.3,75.46,74.79,75.07,207783.0,64.1029,64.2391,63.6687,63.9071,207783.0
2016-04-14 10:00:00,75.08,75.22,75.0,75.1,134264.0,63.9156,64.0348,63.8475,63.9326,134264.0
2016-04-14 10:30:00,75.09,75.26,75.04,75.15,182667.0,63.9241,64.0688,63.8815,63.9752,182667.0
2016-04-14 11:00:00,75.14,75.18,75.01,75.11,148965.0,63.9667,64.0007,63.856,63.9411,148965.0
2016-04-14 11:30:00,75.11,75.22,75.05,75.11,127904.0,63.9411,64.0348,63.8901,63.9411,127904.0
2016-04-14 12:00:00,75.11,75.19,75.05,75.13,109098.0,63.9411,64.0092,63.8901,63.9582,109098.0
2016-04-14 12:30:00,75.13,75.34,75.1,75.34,103039.0,63.9582,64.1369,63.9326,64.1369,103039.0
2016-04-14 13:00:00,75.33,75.57,75.3,75.55,119831.0,64.1284,64.3327,64.1029,64.3157,119831.0
2016-04-14 13:30:00,75.55,75.64,75.4,75.57,167164.0,64.3157,64.3923,64.188,64.3327,167164.0
2016-04-14 14:00:00,75.58,75.62,75.44,75.61,104971.0,64.3413,64.3753,64.2221,64.3668,104971.0
2016-04-14 14:30:00,75.61,75.66,75.56,75.61,161354.0,64.3668,64.4094,64.3242,64.3668,161354.0
2016-04-14 15:00:00,75.6,75.7,75.58,75.62,108231.0,64.3583,64.4434,64.3413,64.3753,108231.0
2016-04-14 15:30:00,75.62,75.83,75.56,75.62,504882.0,64.3753,64.5541,64.3242,64.3753,504882.0
2016-04-15 09:30:00,75.62,76.18,75.38,76.05,549346.0,64.3753,64.852,64.171,64.7414,549346.0
2016-04-15 10:00:00,76.06,76.25,75.72,75.9,297272.0,64.7499,64.9116,64.4604,64.6137,297272.0
2016-04-15 10:30:00,75.89,75.95,75.39,75.4,157928.0,64.6052,64.6562,64.1795,64.188,157928.0
2016-04-15 11:00:00,75.39,75.69,75.37,75.65,116212.0,64.1795,64.4349,64.1625,64.4008,116212.0
2016-04-15 11:30:00,75.66,75.75,75.49,75.66,121647.0,64.4094,64.486,64.2646,64.4094,121647.0
2016-04-15 12:00:00,75.66,75.67,75.31,75.32,93391.0,64.4094,64.4179,64.1114,64.1199,93391.0
2016-04-15 12:30:00,75.32,75.34,75.18,75.26,72131.0,64.1199,64.1369,64.0007,64.0688,72131.0
2016-04-15 13:00:00,75.26,75.32,75.15,75.3,73287.0,64.0688,64.1199,63.9752,64.1029,73287.0
2016-04-15 13:30:00,75.3,75.31,75.09,75.25,87393.0,64.1029,64.1114,63.9241,64.0603,87393.0
2016-04-15 14:00:00,75.26,75.43,75.22,75.42,98705.0,64.0688,64.2136,64.0348,64.205,98705.0
2016-04-15 14:30:00,75.42,75.51,75.33,75.51,135189.0,64.205,64.2817,64.1284,64.2817,135189.0
2016-04-15 15:00:00,75.51,75.56,75.43,75.49,153257.0,64.2817,64.3242,64.2136,64.2646,153257.0
2016-04-15 15:30:00,75.5,75.56,75.38,75.5,382663.0,64.2731,64.3242,64.171,64.2731,382663.0
2016-04-18 09:30:00,75.58,75.86,75.19,75.46,121979.0,64.3413,64.5796,64.0092,64.2391,121979.0
2016-04-18 10:00:00,75.46,75.96,75.45,75.96,155169.0,64.2391,64.6647,64.2306,64.6647,155169.0
2016-04-18 10:30:00,75.96,76.55,75.9,76.49,201874.0,64.6647,65.167,64.6137,65.1159,201874.0
2016-04-18 11:00:00,76.5,76.78,76.35,76.65,202984.0,65.1244,65.3628,64.9968,65.2521,202984.0
2016-04-18 11:30:00,76.67,76.96,76.54,76.91,366318.0,65.2692,65.516,65.1585,65.4735,366318.0
2016-04-18 12:00:00,76.92,77.0,76.58,76.61,197938.0,65.482,65.5501,65.1926,65.2181,197938.0
2016-04-18 12:30:00,76.59,76.87,76.59,76.75,137937.0,65.2011,65.4394,65.2011,65.3373,137937.0
2016-04-18 13:00:00,76.75,76.95,76.73,76.88,203502.0,65.3373,65.5075,65.3202,65.4479,203502.0
2016-04-18 13:30:00,76.87,77.06,76.83,77.02,137498.0,65.4394,65.6012,65.4054,65.5671,137498.0
2016-04-18 14:00:00,77.02,77.2,76.87,77.15,252533.0,65.5671,65.7204,65.4394,65.6778,252533.0
2016-04-18 14:30:00,77.15,77.25,77.12,77.14,232005.0,65.6778,65.7629,65.6523,65.6693,232005.0
2016-04-18 15:00:00,77.13,77.13,76.84,77.0,315359.0,65.6608,65.6608,65.4139,65.5501,315359.0
2016-04-18 15:30:00,77.0,77.26,76.95,77.21,876745.0,65.5501,65.7714,65.5075,65.7289,876745.0
2016-04-19 09:30:00,77.58,78.42,77.23,78.4,414455.0,66.0439,66.7589,65.7459,66.7419,414455.0
2016-04-19 10:00:00,78.39,78.5,77.47,77.53,368397.0,66.7334,66.827,65.9502,66.0013,368397.0
2016-04-19 10:30:00,77.54,77.68,77.25,77.61,315431.0,66.0098,66.129,65.7629,66.0694,315431.0
2016-04-19 11:00:00,77.59,77.65,77.16,77.28,137988.0,66.0524,66.1034,65.6863,65.7885,137988.0
2016-04-19 11:30:00,77.28,77.38,76.67,76.67,264108.0,65.7885,65.8736,65.2692,65.2692,264108.0
2016-04-19 12:00:00,76.69,76.87,76.64,76.73,152315.0,65.2862,65.4394,65.2436,65.3202,152315.0
2016-04-19 12:30:00,76.74,77.27,76.69,77.26,225927.0,65.3288,65.7799,65.2862,65.7714,225927.0
2016-04-19 13:00:00,77.26,77.39,77.1,77.15,200680.0,65.7714,65.8821,65.6352,65.6778,200680.0
2016-04-19 13:30:00,77.15,77.31,77.05,77.25,84779.0,65.6778,65.814,65.5927,65.7629,84779.0
2016-04-19 14:00:00,77.26,77.41,77.17,77.29,180442.0,65.7714,65.8991,65.6948,65.797,180442.0
2016-04-19 14:30:00,77.28,77.36,77.15,77.27,130914.0,65.7885,65.8566,65.6778,65.7799,130914.0
2016-04-19 15:00:00,77.26,77.4,77.19,77.36,171002.0,65.7714,65.8906,65.7118,65.8566,171002.0
2016-04-19 15:30:00,77.36,77.41,77.22,77.25,504752.0,65.8566,65.8991,65.7374,65.7629,504752.0
2016-04-20 09:30:00,77.28,77.77,77.08,77.45,403765.0,65.7885,66.2056,65.6182,65.9332,403765.0
2016-04-20 10:00:00,77.43,77.44,76.85,77.18,247748.0,65.9162,65.9247,65.4224,65.7033,247748.0
2016-04-20 10:30:00,77.17,77.25,76.77,77.0,335948.0,65.6948,65.7629,65.3543,65.5501,335948.0
2016-04-20 11:00:00,76.99,77.19,76.87,77.17,379228.0,65.5416,65.7118,65.4394,65.6948,379228.0
2016-04-20 11:30:00,77.19,77.19,76.88,76.96,142883.0,65.7118,65.7118,65.4479,65.516,142883.0
2016-04-20 12:00:00,76.96,77.01,76.74,76.75,113955.0,65.516,65.5586,65.3288,65.3373,113955.0
2016-04-20 12:30:00,76.75,76.78,76.57,76.7,112395.0,65.3373,65.3628,65.184,65.2947,112395.0
2016-04-20 13:00:00,76.7,76.98,76.69,76.94,92196.0,65.2947,65.5331,65.2862,65.499,92196.0
2016-04-20 13:30:00,76.97,77.01,76.93,76.98,145852.0,65.5246,65.5586,65.4905,65.5331,145852.0
2016-04-20 14:00:00,76.98,77.31,76.93,77.31,240946.0,65.5331,65.814,65.4905,65.814,240946.0
2016-04-20 14:30:00,77.31,77.46,77.25,77.45,279634.0,65.814,65.9417,65.7629,65.9332,279634.0
2016-04-20 15:00:00,77.46,77.62,77.24,77.25,307252.0,65.9417,66.0779,65.7544,65.7629,307252.0
2016-04-20 15:30:00,77.25,77.32,77.0,77.09,590037.0,65.7629,65.8225,65.5501,65.6267,590037.0
2016-04-21 09:30:00,77.17,78.1,77.11,77.56,216221.0,65.6948,66.4865,65.6437,66.0268,216221.0
2016-04-21 10:00:00,77.59,77.64,77.13,77.4,206300.0,66.0524,66.0949,65.6608,65.8906,206300.0
2016-04-21 10:30:00,77.4,77.78,77.36,77.78,483749.0,65.8906,66.2141,65.8566,66.2141,483749.0
2016-04-21 11:00:00,77.78,77.83,77.42,77.43,159762.0,66.2141,66.2567,65.9076,65.9162,159762.0
2016-04-21 11:30:00,77.44,77.6,77.06,77.13,150338.0,65.9247,66.0609,65.6012,65.6608,150338.0
2016-04-21 12:00:00,77.12,77.32,77.09,77.28,116335.0,65.6523,65.8225,65.6267,65.7885,116335.0
2016-04-21 12:30:00,77.27,77.46,77.25,77.27,69901.0,65.7799,65.9417,65.7629,65.7799,69901.0
2016-04-21 13:00:00,77.28,77.35,77.12,77.13,82482.0,65.7885,65.8481,65.6523,65.6608,82482.0
2016-04-21 13:30:00,77.12,77.45,77.12,77.17,101988.0,65.6523,65.9332,65.6523,65.6948,101988.0
2016-04-21 14:00:00,77.16,77.3,77.13,77.24,105216.0,65.6863,65.8055,65.6608,65.7544,105216.0
2016-04-21 14:30:00,77.24,77.24,76.96,77.09,117429.0,65.7544,65.7544,65.516,65.6267,117429.0
2016-04-21 15:00:00,77.09,77.22,76.91,76.93,190841.0,65.6267,65.7374,65.4735,65.4905,190841.0
2016-04-21 15:30:00,76.94,77.45,76.93,77.35,582666.0,65.499,65.9332,65.4905,65.8481,582666.0
2016-04-22 09:30:00,77.1,77.94,76.93,77.23,218712.0,65.6352,66.3503,65.4905,65.7459,218712.0
2016-04-22 10:00:00,77.3,77.75,77.16,77.56,140135.0,65.8055,66.1886,65.6863,66.0268,140135.0
2016-04-22 10:30:00,77.55,77.67,77.31,77.37,166006.0,66.0183,66.1205,65.814,65.8651,166006.0
2016-04-22 11:00:00,77.4,77.58,77.28,77.35,159279.0,65.8906,66.0439,65.7885,65.8481,159279.0
2016-04-22 11:30:00,77.36,77.58,77.36,77.57,104783.0,65.8566,66.0439,65.8566,66.0353,104783.0
2016-04-22 12:00:00,77.57,77.66,77.46,77.47,91232.0,66.0353,66.112,65.9417,65.9502,91232.0
2016-04-22 12:30:00,77.5,77.59,77.21,77.28,110712.0,65.9757,66.0524,65.7289,65.7885,110712.0
2016-04-22 13:00:00,77.29,77.58,77.29,77.54,83110.0,65.797,66.0439,65.797,66.0098,83110.0
2016-04-22 13:30:00,77.55,77.78,77.53,77.66,88451.0,66.0183,66.2141,66.0013,66.112,88451.0
2016-04-22 14:00:00,77.65,77.87,77.59,77.86,109197.0,66.1034,66.2907,66.0524,66.2822,109197.0
2016-04-22 14:30:00,77.85,77.88,77.67,77.83,129592.0,66.2737,66.2992,66.1205,66.2567,129592.0
2016-04-22 15:00:00,77.83,77.91,77.74,77.81,188161.0,66.2567,66.3248,66.1801,66.2396,188161.0
2016-04-22 15:30:00,77.81,77.92,77.76,77.86,434931.0,66.2396,66.3333,66.1971,66.2822,434931.0
2016-04-25 09:30:00,77.46,77.77,77.15,77.68,251307.0,65.9417,66.2056,65.6778,66.129,251307.0
2016-04-25 10:00:00,77.68,77.89,77.54,77.77,181252.0,66.129,66.3078,66.0098,66.2056,181252.0
2016-04-25 10:30:00,77.78,77.91,77.53,77.62,324443.0,66.2141,66.3248,66.0013,66.0779,324443.0
2016-04-25 11:00:00,77.62,77.76,77.59,77.72,174305.0,66.0779,66.1971,66.0524,66.163,174305.0
2016-04-25 11:30:00,77.71,77.76,77.62,77.67,241895.0,66.1545,66.1971,66.0779,66.1205,241895.0
2016-04-25 12:00:00,77.66,77.81,77.65,77.78,126877.0,66.112,66.2396,66.1034,66.2141,126877.0
2016-04-25 12:30:00,77.79,78.0,77.66,77.92,194704.0,66.2226,66.4014,66.112,66.3333,194704.0
2016-04-25 13:00:00,77.92,77.92,77.68,77.7,84143.0,66.3333,66.3333,66.129,66.146,84143.0
2016-04-25 13:30:00,77.7,77.91,77.68,77.84,127266.0,66.146,66.3248,66.129,66.2652,127266.0
2016-04-25 14:00:00,77.84,77.9,77.74,77.74,202873.0,66.2652,66.3163,66.1801,66.1801,202873.0
2016-04-25 14:30:00,77.75,77.8,77.5,77.7,236657.0,66.1886,66.2311,65.9757,66.146,236657.0
2016-04-25 15:00:00,77.7,77.88,77.59,77.84,420241.0,66.146,66.2992,66.0524,66.2652,420241.0
2016-04-25 15:30:00,77.85,78.0,77.77,77.98,687660.0,66.2737,66.4014,66.2056,66.3844,687660.0
2016-04-26 09:30:00,76.5,78.2,76.19,78.04,849142.0,65.1244,66.5717,64.8605,66.4354,849142.0
2016-04-26 10:00:00,78.03,78.3,76.87,76.92,501053.0,66.4269,66.6568,65.4394,65.482,501053.0
2016-04-26 10:30:00,76.9,77.0,76.4,76.44,417807.0,65.465,65.5501,65.0393,65.0734,417807.0
2016-04-26 11:00:00,76.44,76.62,76.32,76.48,282832.0,65.0734,65.2266,64.9712,65.1074,282832.0
2016-04-26 11:30:00,76.49,76.65,76.09,76.28,287751.0,65.1159,65.2521,64.7754,64.9372,287751.0
2016-04-26 12:00:00,76.29,76.39,76.2,76.24,168646.0,64.9457,65.0308,64.8691,64.9031,168646.0
2016-04-26 12:30:00,76.25,76.75,76.25,76.58,221981.0,64.9116,65.3373,64.9116,65.1926,221981.0
2016-04-26 13:00:00,76.59,76.65,76.4,76.57,73541.0,65.2011,65.2521,65.0393,65.184,73541.0
2016-04-26 13:30:00,76.56,76.6,76.34,76.5,128777.0,65.1755,65.2096,64.9882,65.1244,128777.0
2016-04-26 14:00:00,76.5,76.54,76.35,76.36,155753.0,65.1244,65.1585,64.9968,65.0053,155753.0
2016-04-26 14:30:00,76.36,76.44,76.2,76.3,184099.0,65.0053,65.0734,64.8691,64.9542,184099.0
2016-04-26 15:00:00,76.3,76.38,76.15,76.2,194114.0,64.9542,65.0223,64.8265,64.8691,194114.0
2016-04-26 15:30:00,76.22,76.29,76.15,76.25,716702.0,64.8861,64.9457,64.8265,64.9116,716702.0
2016-04-27 09:30:00,76.52,76.99,76.2,76.89,480471.0,65.1415,65.5416,64.8691,65.4565,480471.0
2016-04-27 10:00:00,76.92,77.16,76.3,76.53,464857.0,65.482,65.6863,64.9542,65.15,464857.0
2016-04-27 10:30:00,76.52,76.62,76.11,76.12,260217.0,65.1415,65.2266,64.7924,64.801,260217.0
2016-04-27 11:00:00,76.12,76.18,75.82,76.17,260777.0,64.801,64.852,64.5456,64.8435,260777.0
2016-04-27 11:30:00,76.16,76.49,76.15,76.44,164602.0,64.835,65.1159,64.8265,65.0734,164602.0
2016-04-27 12:00:00,76.44,76.57,76.34,76.49,118406.0,65.0734,65.184,64.9882,65.1159,118406.0
2016-04-27 12:30:00,76.48,76.56,76.42,76.5,113886.0,65.1074,65.1755,65.0563,65.1244,113886.0
2016-04-27 13:00:00,76.5,76.51,76.23,76.25,139456.0,65.1244,65.133,64.8946,64.9116,139456.0
2016-04-27 13:30:00,76.25,76.41,76.18,76.32,95363.0,64.9116,65.0478,64.852,64.9712,95363.0
2016-04-27 14:00:00,76.3,76.49,76.11,76.32,151053.0,64.9542,65.1159,64.7924,64.9712,151053.0
2016-04-27 14:30:00,76.32,76.33,76.12,76.25,92172.0,64.9712,64.9797,64.801,64.9116,92172.0
2016-04-27 15:00:00,76.26,76.91,76.26,76.79,318449.0,64.9201,65.4735,64.9201,65.3713,318449.0
2016-04-27 15:30:00,76.79,76.89,76.46,76.52,367772.0,65.3713,65.4565,65.0904,65.1415,367772.0
2016-04-28 09:30:00,76.12,76.36,75.67,76.31,235291.0,64.801,65.0053,64.4179,64.9627,235291.0
2016-04-28 10:00:00,76.33,76.66,75.7,75.83,331758.0,64.9797,65.2607,64.4434,64.5541,331758.0
2016-04-28 10:30:00,75.83,76.44,75.83,76.26,213826.0,64.5541,65.0734,64.5541,64.9201,213826.0
2016-04-28 11:00:00,76.26,76.5,75.75,75.8,313720.0,64.9201,65.1244,64.486,64.5285,313720.0
2016-04-28 11:30:00,75.8,76.24,75.79,76.01,365501.0,64.5285,64.9031,64.52,64.7073,365501.0
2016-04-28 12:00:00,76.03,76.22,76.0,76.03,288651.0,64.7243,64.8861,64.6988,64.7243,288651.0
2016-04-28 12:30:00,76.02,76.19,75.97,76.12,137402.0,64.7158,64.8605,64.6733,64.801,137402.0
2016-04-28 13:00:00,76.12,76.26,75.95,76.26,193369.0,64.801,64.9201,64.6562,64.9201,193369.0
2016-04-28 13:30:00,76.28,76.44,76.19,76.31,147425.0,64.9372,65.0734,64.8605,64.9627,147425.0
2016-04-28 14:00:00,76.31,76.6,76.26,76.56,178347.0,64.9627,65.2096,64.9201,65.1755,178347.0
2016-04-28 14:30:00,76.56,76.66,76.39,76.58,202768.0,65.1755,65.2607,65.0308,65.1926,202768.0
2016-04-28 15:00:00,76.57,76.64,76.08,76.15,300989.0,65.184,65.2436,64.7669,64.8265,300989.0
2016-04-28 15:30:00,76.15,76.46,76.15,76.46,761437.0,64.8265,65.0904,64.8265,65.0904,761437.0
2016-04-29 09:30:00,76.51,76.51,75.8,75.92,228669.0,65.133,65.133,64.5285,64.6307,228669.0
2016-04-29 10:00:00,75.96,76.19,75.78,75.99,210588.0,64.6647,64.8605,64.5115,64.6903,210588.0
2016-04-29 10:30:00,75.98,75.99,75.68,75.7,146355.0,64.6818,64.6903,64.4264,64.4434,146355.0
2016-04-29 11:00:00,75.71,75.71,75.45,75.51,127071.0,64.4519,64.4519,64.2306,64.2817,127071.0
2016-04-29 11:30:00,75.5,75.55,75.24,75.33,228221.0,64.2731,64.3157,64.0518,64.1284,228221.0
2016-04-29 12:00:00,75.32,75.44,75.2,75.41,134884.0,64.1199,64.2221,64.0178,64.1965,134884.0
2016-04-29 12:30:00,75.4,75.46,75.32,75.36,121702.0,64.188,64.2391,64.1199,64.154,121702.0
2016-04-29 13:00:00,75.35,75.47,75.35,75.42,105585.0,64.1455,64.2476,64.1455,64.205,105585.0
2016-04-29 13:30:00,75.42,75.42,75.14,75.15,113114.0,64.205,64.205,63.9667,63.9752,113114.0
2016-04-29 14:00:00,75.16,75.29,75.1,75.28,120740.0,63.9837,64.0944,63.9326,64.0859,120740.0
2016-04-29 14:30:00,75.28,75.3,75.15,75.18,173122.0,64.0859,64.1029,63.9752,64.0007,173122.0
2016-04-29 15:00:00,75.18,75.44,75.12,75.34,183626.0,64.0007,64.2221,63.9497,64.1369,183626.0
2016-04-29 15:30:00,75.34,75.72,75.34,75.57,528545.0,64.1369,64.4604,64.1369,64.3327,528545.0
2016-05-02 09:30:00,75.95,77.0,75.81,76.91,555395.0,64.6562,65.5501,64.537,65.4735,555395.0
2016-05-02 10:00:00,76.92,77.08,76.54,76.65,364818.0,65.482,65.6182,65.1585,65.2521,364818.0
2016-05-02 10:30:00,76.65,76.79,76.28,76.4,245619.0,65.2521,65.3713,64.9372,65.0393,245619.0
2016-05-02 11:00:00,76.39,76.53,76.07,76.4,221320.0,65.0308,65.15,64.7584,65.0393,221320.0
2016-05-02 11:30:00,76.39,76.39,76.19,76.22,132658.0,65.0308,65.0308,64.8605,64.8861,132658.0
2016-05-02 12:00:00,76.21,76.37,76.15,76.27,120996.0,64.8776,65.0138,64.8265,64.9286,120996.0
2016-05-02 12:30:00,76.27,76.53,76.23,76.53,98119.0,64.9286,65.15,64.8946,65.15,98119.0
2016-05-02 13:00:00,76.53,76.61,76.35,76.59,136952.0,65.15,65.2181,64.9968,65.2011,136952.0
2016-05-02 13:30:00,76.58,76.67,76.44,76.49,144302.0,65.1926,65.2692,65.0734,65.1159,144302.0
2016-05-02 14:00:00,76.48,76.73,76.48,76.64,167533.0,65.1074,65.3202,65.1074,65.2436,167533.0
2016-05-02 14:30:00,76.65,76.68,76.39,76.41,111545.0,65.2521,65.2777,65.0308,65.0478,111545.0
2016-05-02 15:00:00,76.41,76.63,76.4,76.61,245820.0,65.0478,65.2351,65.0393,65.2181,245820.0
2016-05-02 15:30:00,76.61,76.81,76.61,76.75,417462.0,65.2181,65.3883,65.2181,65.3373,417462.0
2016-05-03 09:30:00,76.34,76.65,75.8,75.97,251212.0,64.9882,65.2521,64.5285,64.6733,251212.0
2016-05-03 10:00:00,75.96,76.05,75.76,75.82,232166.0,64.6647,64.7414,64.4945,64.5456,232166.0
2016-05-03 10:30:00,75.81,75.89,75.58,75.77,196227.0,64.537,64.6052,64.3413,64.503,196227.0
2016-05-03 11:00:00,75.76,75.99,75.73,75.79,127723.0,64.4945,64.6903,64.4689,64.52,127723.0
2016-05-03 11:30:00,75.79,75.92,75.62,75.91,208822.0,64.52,64.6307,64.3753,64.6222,208822.0
2016-05-03 12:00:00,75.9,76.2,75.9,76.07,166438.0,64.6137,64.8691,64.6137,64.7584,166438.0
2016-05-03 12:30:00,76.08,76.37,76.05,76.3,160569.0,64.7669,65.0138,64.7414,64.9542,160569.0
2016-05-03 13:00:00,76.29,76.57,76.28,76.39,171853.0,64.9457,65.184,64.9372,65.0308,171853.0
2016-05-03 13:30:00,76.39,76.6,76.34,76.46,119609.0,65.0308,65.2096,64.9882,65.0904,119609.0
2016-05-03 14:00:00,76.45,76.57,76.28,76.37,159516.0,65.0819,65.184,64.9372,65.0138,159516.0
2016-05-03 14:30:00,76.38,76.49,76.28,76.37,222320.0,65.0223,65.1159,64.9372,65.0138,222320.0
2016-05-03 15:00:00,76.38,76.38,76.06,76.15,180009.0,65.0223,65.0223,64.7499,64.8265,180009.0
2016-05-03 15:30:00,76.14,76.35,76.03,76.25,510091.0,64.818,64.9968,64.7243,64.9116,510091.0
2016-05-04 09:30:00,75.5,75.51,74.85,75.2,422130.0,64.2731,64.2817,63.7198,64.0178,422130.0
2016-05-04 10:00:00,75.19,75.62,75.07,75.34,456944.0,64.0092,64.3753,63.9071,64.1369,456944.0
2016-05-04 10:30:00,75.34,75.45,75.1,75.2,221486.0,64.1369,64.2306,63.9326,64.0178,221486.0
2016-05-04 11:00:00,75.21,75.27,74.98,75.03,120992.0,64.0263,64.0773,63.8305,63.873,120992.0
2016-05-04 11:30:00,75.01,75.4,74.99,75.14,108201.0,63.856,64.188,63.839,63.9667,108201.0
2016-05-04 12:00:00,75.15,75.25,74.98,75.01,179839.0,63.9752,64.0603,63.8305,63.856,179839.0
2016-05-04 12:30:00,75.01,75.08,74.72,74.72,160124.0,63.856,63.9156,63.6091,63.6091,160124.0
2016-05-04 13:00:00,74.72,75.04,74.63,75.02,162458.0,63.6091,63.8815,63.5325,63.8645,162458.0
2016-05-04 13:30:00,75.03,75.04,74.81,74.83,113560.0,63.873,63.8815,63.6857,63.7028,113560.0
2016-05-04 14:00:00,74.83,74.91,74.67,74.9,125748.0,63.7028,63.7709,63.5666,63.7624,125748.0
2016-05-04 14:30:00,74.91,74.98,74.87,74.97,127538.0,63.7709,63.8305,63.7368,63.822,127538.0
2016-05-04 15:00:00,74.98,75.02,74.83,75.0,178211.0,63.8305,63.8645,63.7028,63.8475,178211.0
2016-05-04 15:30:00,75.0,75.17,74.8,74.89,659835.0,63.8475,63.9922,63.6772,63.7539,659835.0
2016-05-05 09:30:00,74.72,75.1,74.55,74.64,265683.0,63.6091,63.9326,63.4644,63.541,265683.0
2016-05-05 10:00:00,74.62,75.28,74.62,75.17,327871.0,63.524,64.0859,63.524,63.9922,327871.0
2016-05-05 10:30:00,75.15,75.17,74.85,75.0,198310.0,63.9752,63.9922,63.7198,63.8475,198310.0
2016-05-05 11:00:00,75.0,75.08,74.81,74.83,127954.0,63.8475,63.9156,63.6857,63.7028,127954.0
2016-05-05 11:30:00,74.85,75.24,74.85,75.21,122655.0,63.7198,64.0518,63.7198,64.0263,122655.0
2016-05-05 12:00:00,75.21,75.39,75.18,75.3,80226.0,64.0263,64.1795,64.0007,64.1029,80226.0
2016-05-05 12:30:00,75.29,75.35,75.21,75.26,93695.0,64.0944,64.1455,64.0263,64.0688,93695.0
2016-05-05 13:00:00,75.26,75.28,74.82,74.89,112497.0,64.0688,64.0859,63.6943,63.7539,112497.0
2016-05-05 13:30:00,74.88,75.02,74.83,74.96,91385.0,63.7453,63.8645,63.7028,63.8134,91385.0
2016-05-05 14:00:00,74.96,75.05,74.89,74.96,84495.0,63.8134,63.8901,63.7539,63.8134,84495.0
2016-05-05 14:30:00,74.96,75.06,74.86,74.93,170017.0,63.8134,63.8986,63.7283,63.7879,170017.0
2016-05-05 15:00:00,74.92,75.09,74.85,75.06,145442.0,63.7794,63.9241,63.7198,63.8986,145442.0
2016-05-05 15:30:00,75.08,75.36,75.01,75.28,722243.0,63.9156,64.154,63.856,64.0859,722243.0
2016-05-06 09:30:00,74.72,74.95,73.95,74.05,337540.0,63.6091,63.8049,62.9536,63.0388,337540.0
2016-05-06 10:00:00,74.06,74.3,73.81,73.85,264920.0,63.0473,63.2516,62.8344,62.8685,264920.0
2016-05-06 10:30:00,73.85,73.89,73.34,73.53,320350.0,62.8685,62.9026,62.4343,62.5961,320350.0
2016-05-06 11:00:00,73.52,73.96,73.5,73.88,248744.0,62.5876,62.9621,62.5705,62.894,248744.0
2016-05-06 11:30:00,73.87,74.25,73.73,73.85,462769.0,62.8855,63.209,62.7663,62.8685,462769.0
2016-05-06 12:00:00,73.84,73.9,73.74,73.85,165068.0,62.86,62.9111,62.7749,62.8685,165068.0
2016-05-06 12:30:00,73.86,74.32,73.83,74.27,133625.0,62.877,63.2686,62.8515,63.226,133625.0
2016-05-06 13:00:00,74.26,74.42,74.14,74.33,157477.0,63.2175,63.3537,63.1154,63.2771,157477.0
2016-05-06 13:30:00,74.34,74.37,74.15,74.37,289810.0,63.2856,63.3112,63.1239,63.3112,289810.0
2016-05-06 14:00:00,74.38,74.67,74.34,74.53,275070.0,63.3197,63.5666,63.2856,63.4474,275070.0
2016-05-06 14:30:00,74.54,74.73,74.41,74.66,206907.0,63.4559,63.6176,63.3452,63.5581,206907.0
2016-05-06 15:00:00,74.66,74.83,74.54,74.62,203947.0,63.5581,63.7028,63.4559,63.524,203947.0
2016-05-06 15:30:00,74.62,74.64,74.4,74.61,490117.0,63.524,63.541,63.3367,63.5155,490117.0
2016-05-09 09:30:00,74.78,75.9,74.76,75.9,342217.0,63.6602,64.6137,63.6432,64.6137,342217.0
2016-05-09 10:00:00,75.87,75.88,75.48,75.55,199805.0,64.5881,64.5966,64.2561,64.3157,199805.0
2016-05-09 10:30:00,75.55,75.73,75.3,75.61,126703.0,64.3157,64.4689,64.1029,64.3668,126703.0
2016-05-09 11:00:00,75.59,75.78,75.49,75.58,125885.0,64.3498,64.5115,64.2646,64.3413,125885.0
2016-05-09 11:30:00,75.59,75.77,75.45,75.59,109581.0,64.3498,64.503,64.2306,64.3498,109581.0
2016-05-09 12:00:00,75.57,75.75,75.51,75.52,96573.0,64.3327,64.486,64.2817,64.2902,96573.0
2016-05-09 12:30:00,75.53,75.61,75.35,75.41,77322.0,64.2987,64.3668,64.1455,64.1965,77322.0
2016-05-09 13:00:00,75.41,75.47,75.29,75.34,78773.0,64.1965,64.2476,64.0944,64.1369,78773.0
2016-05-09 13:30:00,75.35,75.52,75.3,75.3,130861.0,64.1455,64.2902,64.1029,64.1029,130861.0
2016-05-09 14:00:00,75.3,75.56,75.29,75.53,151064.0,64.1029,64.3242,64.0944,64.2987,151064.0
2016-05-09 14:30:00,75.54,75.74,75.51,75.71,146175.0,64.3072,64.4775,64.2817,64.4519,146175.0
2016-05-09 15:00:00,75.71,75.72,75.49,75.65,220103.0,64.4519,64.4604,64.2646,64.4008,220103.0
2016-05-09 15:30:00,75.65,75.71,75.55,75.61,498317.0,64.4008,64.4519,64.3157,64.3668,498317.0
2016-05-10 09:30:00,76.29,77.0,76.05,76.94,660109.0,64.9457,65.5501,64.7414,65.499,660109.0
2016-05-10 10:00:00,76.95,77.1,76.57,77.09,445789.0,65.5075,65.6352,65.184,65.6267,445789.0
2016-05-10 10:30:00,77.07,77.13,76.7,76.84,298489.0,65.6097,65.6608,65.2947,65.4139,298489.0
2016-05-10 11:00:00,76.83,76.85,76.55,76.6,191898.0,65.4054,65.4224,65.167,65.2096,191898.0
2016-05-10 11:30:00,76.6,76.8,76.49,76.69,269846.0,65.2096,65.3798,65.1159,65.2862,269846.0
2016-05-10 12:00:00,76.71,76.91,76.39,76.59,353909.0,65.3032,65.4735,65.0308,65.2011,353909.0
2016-05-10 12:30:00,76.59,76.65,76.39,76.44,138236.0,65.2011,65.2521,65.0308,65.0734,138236.0
2016-05-10 13:00:00,76.45,76.51,76.28,76.5,138185.0,65.0819,65.133,64.9372,65.1244,138185.0
2016-05-10 13:30:00,76.51,76.6,76.48,76.56,117805.0,65.133,65.2096,65.1074,65.1755,117805.0
2016-05-10 14:00:00,76.56,76.68,76.52,76.6,171397.0,65.1755,65.2777,65.1415,65.2096,171397.0
2016-05-10 14:30:00,76.59,76.77,76.58,76.7,195364.0,65.2011,65.3543,65.1926,65.2947,195364.0
2016-05-10 15:00:00,76.7,76.89,76.7,76.83,219936.0,65.2947,65.4565,65.2947,65.4054,219936.0
2016-05-10 15:30:00,76.84,76.88,76.77,76.87,385544.0,65.4139,65.4479,65.3543,65.4394,385544.0
2016-05-11 09:30:00,75.97,76.76,75.84,76.63,269886.0,65.1055,65.7825,64.9941,65.6711,269886.0
2016-05-11 10:00:00,76.63,77.06,76.58,76.87,274463.0,65.6711,66.0396,65.6282,65.8768,274463.0
2016-05-11 10:30:00,76.89,76.99,76.75,76.81,236517.0,65.8939,65.9796,65.7739,65.8254,236517.0
2016-05-11 11:00:00,76.8,77.01,76.7,76.79,197743.0,65.8168,65.9968,65.7311,65.8082,197743.0
2016-05-11 11:30:00,76.78,76.94,76.71,76.8,155748.0,65.7996,65.9368,65.7397,65.8168,155748.0
2016-05-11 12:00:00,76.8,76.85,76.61,76.61,151915.0,65.8168,65.8596,65.654,65.654,151915.0
2016-05-11 12:30:00,76.6,76.69,76.47,76.5,141095.0,65.6454,65.7225,65.534,65.5597,141095.0
2016-05-11 13:00:00,76.5,76.58,76.43,76.53,160808.0,65.5597,65.6282,65.4997,65.5854,160808.0
2016-05-11 13:30:00,76.53,76.63,76.46,76.56,107549.0,65.5854,65.6711,65.5254,65.6111,107549.0
2016-05-11 14:00:00,76.55,76.61,76.35,76.37,179920.0,65.6025,65.654,65.4311,65.4483,179920.0
2016-05-11 14:30:00,76.37,76.55,76.32,76.44,179656.0,65.4483,65.6025,65.4054,65.5083,179656.0
2016-05-11 15:00:00,76.44,76.5,76.4,76.45,194638.0,65.5083,65.5597,65.474,65.5168,194638.0
2016-05-11 15:30:00,76.46,76.54,76.3,76.33,673106.0,65.5254,65.594,65.3883,65.414,673106.0
2016-05-12 09:30:00,76.72,76.95,76.25,76.41,571871.0,65.7482,65.9453,65.3454,65.4826,571871.0
2016-05-12 10:00:00,76.41,76.47,75.88,76.02,424067.0,65.4826,65.534,65.0284,65.1483,424067.0
2016-05-12 10:30:00,76.03,76.24,75.58,75.71,389381.0,65.1569,65.3369,64.7713,64.8827,389381.0
2016-05-12 11:00:00,75.72,75.81,75.35,75.8,221246.0,64.8912,64.9684,64.5742,64.9598,221246.0
2016-05-12 11:30:00,75.81,75.85,75.61,75.72,185693.0,64.9684,65.0026,64.797,64.8912,185693.0
2016-05-12 12:00:00,75.71,75.77,75.58,75.68,210308.0,64.8827,64.9341,64.7713,64.857,210308.0
2016-05-12 12:30:00,75.68,75.73,75.44,75.66,188508.0,64.857,64.8998,64.6513,64.8398,188508.0
2016-05-12 13:00:00,75.67,75.8,75.6,75.63,119143.0,64.8484,64.9598,64.7884,64.8141,119143.0
2016-05-12 13:30:00,75.64,75.71,75.43,75.66,134666.0,64.8227,64.8827,64.6427,64.8398,134666.0
2016-05-12 14:00:00,75.67,75.99,75.59,75.93,228985.0,64.8484,65.1226,64.7798,65.0712,228985.0
2016-05-12 14:30:00,75.9,76.14,75.87,76.05,242149.0,65.0455,65.2512,65.0198,65.174,242149.0
2016-05-12 15:00:00,76.04,76.09,75.96,76.01,131203.0,65.1655,65.2083,65.0969,65.1398,131203.0
2016-05-12 15:30:00,76.01,76.08,75.89,76.0,424431.0,65.1398,65.1998,65.0369,65.1312,424431.0
2016-05-13 09:30:00,75.82,76.54,75.57,76.46,218043.0,64.9769,65.594,64.7627,65.5254,218043.0
2016-05-13 10:00:00,76.48,76.94,76.21,76.89,256277.0,65.5426,65.9368,65.3112,65.8939,256277.0
2016-05-13 10:30:00,76.86,77.06,76.76,76.87,253053.0,65.8682,66.0396,65.7825,65.8768,253053.0
2016-05-13 11:00:00,76.88,76.99,76.58,76.87,264864.0,65.8853,65.9796,65.6282,65.8768,264864.0
2016-05-13 11:30:00,76.88,77.03,76.76,76.86,270887.0,65.8853,66.0139,65.7825,65.8682,270887.0
2016-05-13 12:00:00,76.87,76.9,76.61,76.79,154601.0,65.8768,65.9025,65.654,65.8082,154601.0
2016-05-13 12:30:00,76.78,76.93,76.76,76.83,171947.0,65.7996,65.9282,65.7825,65.8425,171947.0
2016-05-13 13:00:00,76.83,76.84,76.63,76.7,144224.0,65.8425,65.8511,65.6711,65.7311,144224.0
2016-05-13 13:30:00,76.72,76.82,76.51,76.54,149117.0,65.7482,65.8339,65.5683,65.594,149117.0
2016-05-13 14:00:00,76.55,76.66,76.23,76.38,196230.0,65.6025,65.6968,65.3283,65.4569,196230.0
2016-05-13 14:30:00,76.37,76.52,76.22,76.34,125343.0,65.4483,65.5768,65.3197,65.4226,125343.0
2016-05-13 15:00:00,76.35,76.49,76.31,76.35,177836.0,65.4311,65.5511,65.3969,65.4311,177836.0
2016-05-13 15:30:00,76.36,76.48,76.24,76.34,491851.0,65.4397,65.5426,65.3369,65.4226,491851.0
2016-05-16 09:30:00,75.98,76.57,75.84,76.3,393299.0,65.1141,65.6197,64.9941,65.3883,393299.0
2016-05-16 10:00:00,76.3,76.77,76.27,76.66,241614.0,65.3883,65.7911,65.3626,65.6968,241614.0
2016-05-16 10:30:00,76.66,76.89,76.54,76.76,76134.0,65.6968,65.8939,65.594,65.7825,76134.0
2016-05-16 11:00:00,76.76,77.09,76.76,77.01,143380.0,65.7825,66.0653,65.7825,65.9968,143380.0
2016-05-16 11:30:00,77.01,77.31,76.9,77.31,119173.0,65.9968,66.2539,65.9025,66.2539,119173.0
2016-05-16 12:00:00,77.31,77.49,77.2,77.44,169546.0,66.2539,66.4081,66.1596,66.3653,169546.0
2016-05-16 12:30:00,77.44,77.9,77.41,77.77,196298.0,66.3653,66.7595,66.3396,66.6481,196298.0
2016-05-16 13:00:00,77.78,77.97,77.63,77.93,166482.0,66.6566,66.8195,66.5281,66.7852,166482.0
2016-05-16 13:30:00,77.95,78.03,77.83,77.98,253258.0,66.8023,66.8709,66.6995,66.828,253258.0
2016-05-16 14:00:00,77.99,78.28,77.94,78.26,239785.0,66.8366,67.0851,66.7938,67.068,239785.0
2016-05-16 14:30:00,78.27,78.44,78.14,78.4,279343.0,67.0766,67.2223,66.9652,67.188,279343.0
2016-05-16 15:00:00,78.39,78.43,78.29,78.37,360328.0,67.1794,67.2137,67.0937,67.1623,360328.0
2016-05-16 15:30:00,78.37,78.47,78.26,78.31,729488.0,67.1623,67.248,67.068,67.1108,729488.0
2016-05-17 09:30:00,78.21,78.71,77.22,77.38,382963.0,67.0251,67.4536,66.1767,66.3138,382963.0
2016-05-17 10:00:00,77.37,77.42,76.67,76.72,447482.0,66.3053,66.3481,65.7054,65.7482,447482.0
2016-05-17 10:30:00,76.71,76.81,76.53,76.66,361059.0,65.7397,65.8254,65.5854,65.6968,361059.0
2016-05-17 11:00:00,76.66,76.97,76.38,76.65,517312.0,65.6968,65.9625,65.4569,65.6882,517312.0
2016-05-17 11:30:00,76.66,76.76,76.36,76.52,391043.0,65.6968,65.7825,65.4397,65.5768,391043.0
2016-05-17 12:00:00,76.52,76.58,76.08,76.28,632468.0,65.5768,65.6282,65.1998,65.3712,632468.0
2016-05-17 12:30:00,76.27,76.28,75.88,75.9,292267.0,65.3626,65.3712,65.0284,65.0455,292267.0
2016-05-17 13:00:00,75.9,76.04,75.72,75.79,471494.0,65.0455,65.1655,64.8912,64.9512,471494.0
2016-05-17 13:30:00,75.81,76.15,75.73,75.77,429039.0,64.9684,65.2597,64.8998,64.9341,429039.0
2016-05-17 14:00:00,75.77,76.04,75.52,75.71,604379.0,64.9341,65.1655,64.7198,64.8827,604379.0
2016-05-17 14:30:00,75.72,76.3,75.64,76.29,359972.0,64.8912,65.3883,64.8227,65.3797,359972.0
2016-05-17 15:00:00,76.27,76.34,76.03,76.13,196795.0,65.3626,65.4226,65.1569,65.2426,196795.0
2016-05-17 15:30:00,76.12,76.44,76.07,76.36,687839.0,65.234,65.5083,65.1912,65.4397,687839.0
2016-05-18 09:30:00,76.4,76.56,75.61,76.24,386268.0,65.474,65.6111,64.797,65.3369,386268.0
2016-05-18 10:00:00,76.21,76.4,75.88,76.4,262321.0,65.3112,65.474,65.0284,65.474,262321.0
2016-05-18 10:30:00,76.4,76.49,76.23,76.27,172796.0,65.474,65.5511,65.3283,65.3626,172796.0
2016-05-18 11:00:00,76.27,76.35,75.69,75.86,342916.0,65.3626,65.4311,64.8655,65.0112,342916.0
2016-05-18 11:30:00,75.85,76.08,75.83,75.96,249767.0,65.0026,65.1998,64.9855,65.0969,249767.0
2016-05-18 12:00:00,75.97,76.22,75.96,76.16,178096.0,65.1055,65.3197,65.0969,65.2683,178096.0
2016-05-18 12:30:00,76.16,76.29,76.12,76.18,153661.0,65.2683,65.3797,65.234,65.2855,153661.0
2016-05-18 13:00:00,76.19,76.75,76.19,76.7,282839.0,65.294,65.7739,65.294,65.7311,282839.0
2016-05-18 13:30:00,76.7,76.85,76.48,76.48,396633.0,65.7311,65.8596,65.5426,65.5426,396633.0
2016-05-18 14:00:00,76.48,76.54,76.02,76.06,408716.0,65.5426,65.594,65.1483,65.1826,408716.0
2016-05-18 14:30:00,76.04,76.34,75.97,76.34,347428.0,65.1655,65.4226,65.1055,65.4226,347428.0
2016-05-18 15:00:00,76.34,76.53,76.15,76.2,300460.0,65.4226,65.5854,65.2597,65.3026,300460.0
2016-05-18 15:30:00,76.2,76.36,76.09,76.33,572305.0,65.3026,65.4397,65.2083,65.414,572305.0
2016-05-19 09:30:00,75.12,75.23,74.0,74.7,1139684.0,64.377,64.4713,63.4172,64.0171,1139684.0
2016-05-19 10:00:00,74.7,74.76,74.05,74.28,515114.0,64.0171,64.0685,63.4601,63.6572,515114.0
2016-05-19 10:30:00,74.26,74.48,74.14,74.14,283069.0,63.64,63.8286,63.5372,63.5372,283069.0
2016-05-19 11:00:00,74.13,74.21,73.85,73.91,344078.0,63.5286,63.5972,63.2887,63.3401,344078.0
2016-05-19 11:30:00,73.89,74.04,73.74,73.97,214183.0,63.3229,63.4515,63.1944,63.3915,214183.0
2016-05-19 12:00:00,73.95,74.23,73.9,74.03,158432.0,63.3744,63.6143,63.3315,63.4429,158432.0
2016-05-19 12:30:00,74.03,74.08,73.92,73.93,103731.0,63.4429,63.4858,63.3487,63.3572,103731.0
2016-05-19 13:00:00,73.94,74.14,73.93,74.13,161780.0,63.3658,63.5372,63.3572,63.5286,161780.0
2016-05-19 13:30:00,74.13,74.24,74.03,74.05,154129.0,63.5286,63.6229,63.4429,63.4601,154129.0
2016-05-19 14:00:00,74.05,74.34,74.03,74.29,225330.0,63.4601,63.7086,63.4429,63.6657,225330.0
2016-05-19 14:30:00,74.28,74.36,74.05,74.07,162757.0,63.6572,63.7257,63.4601,63.4772,162757.0
2016-05-19 15:00:00,74.08,74.31,74.04,74.22,224038.0,63.4858,63.6829,63.4515,63.6058,224038.0
2016-05-19 15:30:00,74.22,74.44,74.16,74.31,491556.0,63.6058,63.7943,63.5543,63.6829,491556.0
2016-05-20 09:30:00,74.79,75.54,74.73,75.28,756464.0,64.0942,64.737,64.0428,64.5142,756464.0
2016-05-20 10:00:00,75.29,75.31,74.68,74.8,419353.0,64.5227,64.5399,64.0,64.1028,419353.0
2016-05-20 10:30:00,74.79,75.04,74.7,74.93,259787.0,64.0942,64.3085,64.0171,64.2142,259787.0
2016-05-20 11:00:00,74.91,75.25,74.88,75.12,306026.0,64.1971,64.4885,64.1714,64.377,306026.0
2016-05-20 11:30:00,75.13,75.19,74.94,74.97,133489.0,64.3856,64.437,64.2228,64.2485,133489.0
2016-05-20 12:00:00,74.98,75.22,74.95,75.18,106235.0,64.2571,64.4627,64.2314,64.4285,106235.0
2016-05-20 12:30:00,75.16,75.28,75.09,75.09,110704.0,64.4113,64.5142,64.3513,64.3513,110704.0
2016-05-20 13:00:00,75.1,75.24,75.07,75.09,116045.0,64.3599,64.4799,64.3342,64.3513,116045.0
2016-05-20 13:30:00,75.08,75.14,74.97,75.04,119110.0,64.3428,64.3942,64.2485,64.3085,119110.0
2016-05-20 14:00:00,75.05,75.13,74.97,75.09,267214.0,64.3171,64.3856,64.2485,64.3513,267214.0
2016-05-20 14:30:00,75.09,75.19,74.94,74.95,172016.0,64.3513,64.437,64.2228,64.2314,172016.0
2016-05-20 15:00:00,74.96,74.99,74.7,74.71,235331.0,64.2399,64.2656,64.0171,64.0257,235331.0
2016-05-20 15:30:00,74.7,74.93,74.68,74.83,854521.0,64.0171,64.2142,64.0,64.1285,854521.0
2016-05-23 09:30:00,75.0,75.14,74.72,74.82,286018.0,64.2742,64.3942,64.0342,64.1199,286018.0
2016-05-23 10:00:00,74.83,74.86,74.52,74.61,183686.0,64.1285,64.1542,63.8629,63.94,183686.0
2016-05-23 10:30:00,74.62,74.69,74.25,74.3,122923.0,63.9486,64.0085,63.6315,63.6743,122923.0
2016-05-23 11:00:00,74.29,74.4,74.23,74.37,188385.0,63.6657,63.76,63.6143,63.7343,188385.0
2016-05-23 11:30:00,74.38,74.44,73.98,74.0,185796.0,63.7429,63.7943,63.4001,63.4172,185796.0
2016-05-23 12:00:00,74.0,74.16,73.92,74.13,527607.0,63.4172,63.5543,63.3487,63.5286,527607.0
2016-05-23 12:30:00,74.12,74.36,74.03,74.34,197842.0,63.5201,63.7257,63.4429,63.7086,197842.0
2016-05-23 13:00:00,74.34,74.38,74.21,74.29,224642.0,63.7086,63.7429,63.5972,63.6657,224642.0
2016-05-23 13:30:00,74.3,74.3,74.0,74.07,253091.0,63.6743,63.6743,63.4172,63.4772,253091.0
2016-05-23 14:00:00,74.07,74.36,74.03,74.32,169100.0,63.4772,63.7257,63.4429,63.6915,169100.0
2016-05-23 14:30:00,74.32,74.36,74.14,74.27,162240.0,63.6915,63.7257,63.5372,63.6486,162240.0
2016-05-23 15:00:00,74.27,74.3,74.09,74.18,237642.0,63.6486,63.6743,63.4943,63.5715,237642.0
2016-05-23 15:30:00,74.18,74.21,74.04,74.09,738781.0,63.5715,63.5972,63.4515,63.4943,738781.0
2016-05-24 09:30:00,74.56,75.09,74.36,74.78,431042.0,63.8971,64.3513,63.7257,64.0857,431042.0
2016-05-24 10:00:00,74.78,74.89,74.61,74.73,257165.0,64.0857,64.1799,63.94,64.0428,257165.0
2016-05-24 10:30:00,74.72,74.77,74.54,74.77,171567.0,64.0342,64.0771,63.88,64.0771,171567.0
2016-05-24 11:00:00,74.77,74.93,74.63,74.63,264452.0,64.0771,64.2142,63.9571,63.9571,264452.0
2016-05-24 11:30:00,74.62,74.79,74.53,74.75,233212.0,63.9486,64.0942,63.8714,64.06,233212.0
2016-05-24 12:00:00,74.76,74.88,74.73,74.76,178251.0,64.0685,64.1714,64.0428,64.0685,178251.0
2016-05-24 12:30:00,74.76,74.85,74.7,74.79,89920.0,64.0685,64.1457,64.0171,64.0942,89920.0
2016-05-24 13:00:00,74.8,74.86,74.75,74.86,91160.0,64.1028,64.1542,64.06,64.1542,91160.0
2016-05-24 13:30:00,74.86,75.03,74.8,75.03,176906.0,64.1542,64.2999,64.1028,64.2999,176906.0
2016-05-24 14:00:00,75.02,75.2,74.98,75.09,175749.0,64.2913,64.4456,64.2571,64.3513,175749.0
2016-05-24 14:30:00,75.09,75.16,74.92,74.95,149923.0,64.3513,64.4113,64.2056,64.2314,149923.0
2016-05-24 15:00:00,74.94,75.03,74.85,74.87,294955.0,64.2228,64.2999,64.1457,64.1628,294955.0
2016-05-24 15:30:00,74.86,74.99,74.81,74.99,543047.0,64.1542,64.2656,64.1114,64.2656,543047.0
2016-05-25 09:30:00,75.49,75.5,74.83,74.87,232028.0,64.6941,64.7027,64.1285,64.1628,232028.0
2016-05-25 10:00:00,74.89,75.34,74.76,75.24,153613.0,64.1799,64.5656,64.0685,64.4799,153613.0
2016-05-25 10:30:00,75.24,75.37,75.1,75.3,164905.0,64.4799,64.5913,64.3599,64.5313,164905.0
2016-05-25 11:00:00,75.27,75.36,74.85,74.92,241904.0,64.5056,64.5827,64.1457,64.2056,241904.0
2016-05-25 11:30:00,74.93,75.03,74.89,74.95,170879.0,64.2142,64.2999,64.1799,64.2314,170879.0
2016-05-25 12:00:00,74.96,75.1,74.9,75.05,213721.0,64.2399,64.3599,64.1885,64.3171,213721.0
2016-05-25 12:30:00,75.06,75.21,75.05,75.13,183572.0,64.3256,64.4542,64.3171,64.3856,183572.0
2016-05-25 13:00:00,75.13,75.3,75.1,75.24,151952.0,64.3856,64.5313,64.3599,64.4799,151952.0
2016-05-25 13:30:00,75.23,75.24,74.98,75.0,202486.0,64.4713,64.4799,64.2571,64.2742,202486.0
2016-05-25 14:00:00,75.0,75.09,74.63,74.72,316555.0,64.2742,64.3513,63.9571,64.0342,316555.0
2016-05-25 14:30:00,74.72,74.8,74.54,74.57,354174.0,64.0342,64.1028,63.88,63.9057,354174.0
2016-05-25 15:00:00,74.58,74.74,74.48,74.73,538398.0,63.9143,64.0514,63.8286,64.0428,538398.0
2016-05-25 15:30:00,74.74,74.74,74.45,74.53,1044943.0,64.0514,64.0514,63.8029,63.8714,1044943.0
2016-05-26 09:30:00,74.6,75.13,74.27,74.86,216132.0,63.9314,64.3856,63.6486,64.1542,216132.0
2016-05-26 10:00:00,74.87,75.16,74.85,75.14,229611.0,64.1628,64.4113,64.1457,64.3942,229611.0
2016-05-26 10:30:00,75.13,75.39,75.12,75.12,182724.0,64.3856,64.6084,64.377,64.377,182724.0
2016-05-26 11:00:00,75.11,75.18,75.0,75.09,132326.0,64.3685,64.4285,64.2742,64.3513,132326.0
2016-05-26 11:30:00,75.09,75.27,75.07,75.25,113768.0,64.3513,64.5056,64.3342,64.4885,113768.0
2016-05-26 12:00:00,75.24,75.33,75.18,75.31,111055.0,64.4799,64.557,64.4285,64.5399,111055.0
2016-05-26 12:30:00,75.31,75.32,75.16,75.25,130108.0,64.5399,64.5484,64.4113,64.4885,130108.0
2016-05-26 13:00:00,75.26,75.46,75.2,75.44,97237.0,64.497,64.6684,64.4456,64.6513,97237.0
2016-05-26 13:30:00,75.44,75.5,75.41,75.48,141847.0,64.6513,64.7027,64.6256,64.6856,141847.0
2016-05-26 14:00:00,75.48,75.59,75.46,75.55,118619.0,64.6856,64.7798,64.6684,64.7456,118619.0
2016-05-26 14:30:00,75.55,75.57,75.48,75.55,131133.0,64.7456,64.7627,64.6856,64.7456,131133.0
2016-05-26 15:00:00,75.55,75.6,75.51,75.56,140254.0,64.7456,64.7884,64.7113,64.7541,140254.0
2016-05-26 15:30:00,75.55,75.57,75.49,75.52,422524.0,64.7456,64.7627,64.6941,64.7198,422524.0
2016-05-27 09:30:00,75.52,75.73,75.2,75.41,161907.0,64.7198,64.8998,64.4456,64.6256,161907.0
2016-05-27 10:00:00,75.41,75.66,75.23,75.3,206509.0,64.6256,64.8398,64.4713,64.5313,206509.0
2016-05-27 10:30:00,75.3,75.43,75.23,75.33,150867.0,64.5313,64.6427,64.4713,64.557,150867.0
2016-05-27 11:00:00,75.35,75.53,75.3,75.5,221422.0,64.5742,64.7284,64.5313,64.7027,221422.0
2016-05-27 11:30:00,75.5,75.5,75.24,75.25,143606.0,64.7027,64.7027,64.4799,64.4885,143606.0
2016-05-27 12:00:00,75.26,75.4,75.16,75.25,140997.0,64.497,64.617,64.4113,64.4885,140997.0
2016-05-27 12:30:00,75.25,75.27,75.14,75.15,102211.0,64.4885,64.5056,64.3942,64.4028,102211.0
2016-05-27 13:00:00,75.15,75.22,74.87,74.9,157372.0,64.4028,64.4627,64.1628,64.1885,157372.0
2016-05-27 13:30:00,74.9,75.05,74.8,74.88,198797.0,64.1885,64.3171,64.1028,64.1714,198797.0
2016-05-27 14:00:00,74.87,75.0,74.79,74.95,182297.0,64.1628,64.2742,64.0942,64.2314,182297.0
2016-05-27 14:30:00,74.95,75.02,74.88,74.95,152994.0,64.2314,64.2913,64.1714,64.2314,152994.0
2016-05-27 15:00:00,74.94,75.01,74.66,74.9,317866.0,64.2228,64.2828,63.9828,64.1885,317866.0
2016-05-27 15:30:00,74.9,75.0,74.73,74.99,447506.0,64.1885,64.2742,64.0428,64.2656,447506.0
2016-05-31 09:30:00,75.01,75.52,74.99,75.41,235510.0,64.2828,64.7198,64.2656,64.6256,235510.0
2016-05-31 10:00:00,75.42,75.63,75.35,75.46,139802.0,64.6341,64.8141,64.5742,64.6684,139802.0
2016-05-31 10:30:00,75.45,75.5,75.0,75.38,144638.0,64.6599,64.7027,64.2742,64.5999,144638.0
2016-05-31 11:00:00,75.4,75.4,75.17,75.25,129562.0,64.617,64.617,64.4199,64.4885,129562.0
2016-05-31 11:30:00,75.25,75.43,75.16,75.23,109399.0,64.4885,64.6427,64.4113,64.4713,109399.0
2016-05-31 12:00:00,75.22,75.3,75.0,75.17,224193.0,64.4627,64.5313,64.2742,64.4199,224193.0
2016-05-31 12:30:00,75.17,75.22,75.07,75.1,95997.0,64.4199,64.4627,64.3342,64.3599,95997.0
2016-05-31 13:00:00,75.11,75.21,75.05,75.14,77915.0,64.3685,64.4542,64.3171,64.3942,77915.0
2016-05-31 13:30:00,75.14,75.15,74.99,75.01,66178.0,64.3942,64.4028,64.2656,64.2828,66178.0
2016-05-31 14:00:00,75.0,75.0,74.71,74.97,200394.0,64.2742,64.2742,64.0257,64.2485,200394.0
2016-05-31 14:30:00,74.98,74.99,74.86,74.95,116327.0,64.2571,64.2656,64.1542,64.2314,116327.0
2016-05-31 15:00:00,74.95,75.16,74.9,75.12,173773.0,64.2314,64.4113,64.1885,64.377,173773.0
2016-05-31 15:30:00,75.11,75.23,75.06,75.11,767199.0,64.3685,64.4713,64.3256,64.3685,767199.0
2016-06-01 09:30:00,74.9,75.18,74.73,74.93,111175.0,64.1885,64.4285,64.0428,64.2142,111175.0
2016-06-01 10:00:00,74.96,75.08,74.83,74.98,112488.0,64.2399,64.3428,64.1285,64.2571,112488.0
2016-06-01 10:30:00,74.98,75.44,74.95,75.31,153901.0,64.2571,64.6513,64.2314,64.5399,153901.0
2016-06-01 11:00:00,75.32,75.44,74.73,74.74,257082.0,64.5484,64.6513,64.0428,64.0514,257082.0
2016-06-01 11:30:00,74.73,74.99,74.72,74.92,162105.0,64.0428,64.2656,64.0342,64.2056,162105.0
2016-06-01 12:00:00,74.92,75.1,74.81,74.83,128036.0,64.2056,64.3599,64.1114,64.1285,128036.0
2016-06-01 12:30:00,74.83,74.95,74.68,74.88,126094.0,64.1285,64.2314,64.0,64.1714,126094.0
2016-06-01 13:00:00,74.87,75.0,74.87,74.9,112474.0,64.1628,64.2742,64.1628,64.1885,112474.0
2016-06-01 13:30:00,74.91,75.0,74.8,74.88,73934.0,64.1971,64.2742,64.1028,64.1714,73934.0
2016-06-01 14:00:00,74.88,75.09,74.82,75.02,104109.0,64.1714,64.3513,64.1199,64.2913,104109.0
2016-06-01 14:30:00,75.02,75.13,74.88,75.12,119736.0,64.2913,64.3856,64.1714,64.377,119736.0
2016-06-01 15:00:00,75.13,75.19,75.06,75.09,158706.0,64.3856,64.437,64.3256,64.3513,158706.0
2016-06-01 15:30:00,75.08,75.1,74.89,74.94,308051.0,64.3428,64.3599,64.1799,64.2228,308051.0
2016-06-02 09:30:00,75.22,75.61,74.9,75.13,178075.0,64.4627,64.797,64.1885,64.3856,178075.0
2016-06-02 10:00:00,75.11,75.2,75.0,75.09,150789.0,64.3685,64.4456,64.2742,64.3513,150789.0
2016-06-02 10:30:00,75.08,75.56,75.03,75.55,161537.0,64.3428,64.7541,64.2999,64.7456,161537.0
2016-06-02 11:00:00,75.55,75.65,75.38,75.41,307226.0,64.7456,64.8312,64.5999,64.6256,307226.0
2016-06-02 11:30:00,75.39,75.68,75.39,75.51,169637.0,64.6084,64.857,64.6084,64.7113,169637.0
2016-06-02 12:00:00,75.51,75.61,75.29,75.41,74781.0,64.7113,64.797,64.5227,64.6256,74781.0
2016-06-02 12:30:00,75.4,75.49,75.25,75.41,309200.0,64.617,64.6941,64.4885,64.6256,309200.0
2016-06-02 13:00:00,75.41,75.41,75.1,75.1,145731.0,64.6256,64.6256,64.3599,64.3599,145731.0
2016-06-02 13:30:00,75.09,75.22,75.03,75.18,112847.0,64.3513,64.4627,64.2999,64.4285,112847.0
2016-06-02 14:00:00,75.17,75.5,75.17,75.48,141148.0,64.4199,64.7027,64.4199,64.6856,141148.0
2016-06-02 14:30:00,75.49,75.53,75.32,75.39,148395.0,64.6941,64.7284,64.5484,64.6084,148395.0
2016-06-02 15:00:00,75.39,75.44,75.29,75.35,250242.0,64.6084,64.6513,64.5227,64.5742,250242.0
2016-06-02 15:30:00,75.36,75.44,75.28,75.43,425020.0,64.5827,64.6513,64.5142,64.6427,425020.0
2016-06-03 09:30:00,75.5,75.6,74.91,75.07,338715.0,64.7027,64.7884,64.1971,64.3342,338715.0
2016-06-03 10:00:00,75.06,75.07,74.47,74.59,466970.0,64.3256,64.3342,63.82,63.9228,466970.0
2016-06-03 10:30:00,74.58,74.79,74.4,74.66,625793.0,63.9143,64.0942,63.76,63.9828,625793.0
2016-06-03 11:00:00,74.67,74.67,74.25,74.33,452758.0,63.9914,63.9914,63.6315,63.7,452758.0
2016-06-03 11:30:00,74.32,74.51,74.3,74.44,349613.0,63.6915,63.8543,63.6743,63.7943,349613.0
2016-06-03 12:00:00,74.44,74.87,74.35,74.8,454237.0,63.7943,64.1628,63.7172,64.1028,454237.0
2016-06-03 12:30:00,74.8,74.85,74.67,74.84,151645.0,64.1028,64.1457,63.9914,64.1371,151645.0
2016-06-03 13:00:00,74.84,74.98,74.82,74.92,294275.0,64.1371,64.2571,64.1199,64.2056,294275.0
2016-06-03 13:30:00,74.94,75.06,74.85,75.05,228867.0,64.2228,64.3256,64.1457,64.3171,228867.0
2016-06-03 14:00:00,75.04,75.29,75.04,75.27,239509.0,64.3085,64.5227,64.3085,64.5056,239509.0
2016-06-03 14:30:00,75.28,75.35,75.2,75.3,215727.0,64.5142,64.5742,64.4456,64.5313,215727.0
2016-06-03 15:00:00,75.29,75.3,75.18,75.26,209231.0,64.5227,64.5313,64.4285,64.497,209231.0
2016-06-03 15:30:00,75.26,75.26,75.04,75.1,634992.0,64.497,64.497,64.3085,64.3599,634992.0
2016-06-06 09:30:00,75.11,75.5,74.2,74.84,321991.0,64.3685,64.7027,63.5886,64.1371,321991.0
2016-06-06 10:00:00,74.85,74.88,74.57,74.66,268598.0,64.1457,64.1714,63.9057,63.9828,268598.0
2016-06-06 10:30:00,74.67,74.96,74.67,74.78,176774.0,63.9914,64.2399,63.9914,64.0857,176774.0
2016-06-06 11:00:00,74.77,75.06,74.73,74.75,179141.0,64.0771,64.3256,64.0428,64.06,179141.0
2016-06-06 11:30:00,74.74,74.9,74.61,74.62,159958.0,64.0514,64.1885,63.94,63.9486,159958.0
2016-06-06 12:00:00,74.62,74.76,74.49,74.59,185393.0,63.9486,64.0685,63.8371,63.9228,185393.0
2016-06-06 12:30:00,74.58,74.8,74.43,74.56,129935.0,63.9143,64.1028,63.7857,63.8971,129935.0
2016-06-06 13:00:00,74.55,74.75,74.51,74.68,120390.0,63.8886,64.06,63.8543,64.0,120390.0
2016-06-06 13:30:00,74.68,74.93,74.62,74.9,123214.0,64.0,64.2142,63.9486,64.1885,123214.0
2016-06-06 14:00:00,74.9,75.05,74.9,74.97,114682.0,64.1885,64.3171,64.1885,64.2485,114682.0
2016-06-06 14:30:00,74.97,74.99,74.87,74.92,88670.0,64.2485,64.2656,64.1628,64.2056,88670.0
2016-06-06 15:00:00,74.92,75.03,74.87,74.91,233902.0,64.2056,64.2999,64.1628,64.1971,233902.0
2016-06-06 15:30:00,74.9,74.92,74.78,74.83,345516.0,64.1885,64.2056,64.0857,64.1285,345516.0
2016-06-07 09:30:00,74.62,75.05,74.51,74.8,235667.0,63.9486,64.3171,63.8543,64.1028,235667.0
2016-06-07 10:00:00,74.81,74.93,74.57,74.64,236551.0,64.1114,64.2142,63.9057,63.9657,236551.0
2016-06-07 10:30:00,74.65,74.9,74.58,74.86,144551.0,63.9743,64.1885,63.9143,64.1542,144551.0
2016-06-07 11:00:00,74.87,74.98,74.78,74.88,200509.0,64.1628,64.2571,64.0857,64.1714,200509.0
2016-06-07 11:30:00,74.88,74.89,74.68,74.74,140877.0,64.1714,64.1799,64.0,64.0514,140877.0
2016-06-07 12:00:00,74.75,74.76,74.6,74.67,105131.0,64.06,64.0685,63.9314,63.9914,105131.0
2016-06-07 12:30:00,74.69,74.8,74.65,74.78,88681.0,64.0085,64.1028,63.9743,64.0857,88681.0
2016-06-07 13:00:00,74.78,74.86,74.73,74.8,66931.0,64.0857,64.1542,64.0428,64.1028,66931.0
2016-06-07 13:30:00,74.79,74.91,74.77,74.79,87283.0,64.0942,64.1971,64.0771,64.0942,87283.0
2016-06-07 14:00:00,74.79,74.8,74.66,74.67,131119.0,64.0942,64.1028,63.9828,63.9914,131119.0
2016-06-07 14:30:00,74.67,74.8,74.67,74.77,139730.0,63.9914,64.1028,63.9914,64.0771,139730.0
2016-06-07 15:00:00,74.77,74.79,74.74,74.76,180138.0,64.0771,64.0942,64.0514,64.0685,180138.0
2016-06-07 15:30:00,74.76,74.85,74.69,74.71,587148.0,64.0685,64.1457,64.0085,64.0257,587148.0
2016-06-08 09:30:00,74.66,74.91,74.4,74.8,256349.0,63.9828,64.1971,63.76,64.1028,256349.0
2016-06-08 10:00:00,74.79,74.83,74.65,74.75,211626.0,64.0942,64.1285,63.9743,64.06,211626.0
2016-06-08 10:30:00,74.75,74.81,74.69,74.7,298716.0,64.06,64.1114,64.0085,64.0171,298716.0
2016-06-08 11:00:00,74.71,74.78,74.67,74.74,164319.0,64.0257,64.0857,63.9914,64.0514,164319.0
2016-06-08 11:30:00,74.74,74.79,74.7,74.79,118285.0,64.0514,64.0942,64.0171,64.0942,118285.0
2016-06-08 12:00:00,74.8,74.96,74.77,74.88,65412.0,64.1028,64.2399,64.0771,64.1714,65412.0
2016-06-08 12:30:00,74.89,74.96,74.8,74.85,146392.0,64.1799,64.2399,64.1028,64.1457,146392.0
2016-06-08 13:00:00,74.85,74.85,74.71,74.75,124754.0,64.1457,64.1457,64.0257,64.06,124754.0
2016-06-08 13:30:00,74.75,74.82,74.7,74.77,152704.0,64.06,64.1199,64.0171,64.0771,152704.0
2016-06-08 14:00:00,74.77,74.98,74.73,74.97,116696.0,64.0771,64.2571,64.0428,64.2485,116696.0
2016-06-08 14:30:00,74.97,75.01,74.89,74.89,169952.0,64.2485,64.2828,64.1799,64.1799,169952.0
2016-06-08 15:00:00,74.89,75.09,74.88,75.02,271982.0,64.1799,64.3513,64.1714,64.2913,271982.0
2016-06-08 15:30:00,75.03,75.03,74.89,74.93,450615.0,64.2999,64.2999,64.1799,64.2142,450615.0
2016-06-09 09:30:00,74.77,75.54,74.77,75.4,302977.0,64.0771,64.737,64.0771,64.617,302977.0
2016-06-09 10:00:00,75.36,75.46,75.19,75.33,205534.0,64.5827,64.6684,64.437,64.557,205534.0
2016-06-09 10:30:00,75.34,75.36,75.07,75.08,206373.0,64.5656,64.5827,64.3342,64.3428,206373.0
2016-06-09 11:00:00,75.08,75.08,74.61,74.63,208561.0,64.3428,64.3428,63.94,63.9571,208561.0
2016-06-09 11:30:00,74.63,74.68,74.42,74.46,191690.0,63.9571,64.0,63.7772,63.8114,191690.0
2016-06-09 12:00:00,74.45,74.47,74.24,74.31,96953.0,63.8029,63.82,63.6229,63.6829,96953.0
2016-06-09 12:30:00,74.31,74.51,74.28,74.48,96233.0,63.6829,63.8543,63.6572,63.8286,96233.0
2016-06-09 13:00:00,74.48,74.62,74.41,74.53,66434.0,63.8286,63.9486,63.7686,63.8714,66434.0
2016-06-09 13:30:00,74.52,74.56,74.36,74.39,89712.0,63.8629,63.8971,63.7257,63.7514,89712.0
2016-06-09 14:00:00,74.39,74.51,74.34,74.41,195927.0,63.7514,63.8543,63.7086,63.7686,195927.0
2016-06-09 14:30:00,74.42,74.51,74.36,74.5,141917.0,63.7772,63.8543,63.7257,63.8457,141917.0
2016-06-09 15:00:00,74.51,74.54,74.37,74.49,143888.0,63.8543,63.88,63.7343,63.8371,143888.0
2016-06-09 15:30:00,74.5,74.51,74.43,74.44,340876.0,63.8457,63.8543,63.7857,63.7943,340876.0
2016-06-10 09:30:00,74.12,74.13,73.34,73.64,421188.0,63.5201,63.5286,62.8516,63.1087,421188.0
2016-06-10 10:00:00,73.65,73.82,73.17,73.42,318860.0,63.1173,63.263,62.7059,62.9202,318860.0
2016-06-10 10:30:00,73.42,73.57,73.28,73.48,198276.0,62.9202,63.0487,62.8002,62.9716,198276.0
2016-06-10 11:00:00,73.47,73.95,73.47,73.87,294302.0,62.963,63.3744,62.963,63.3058,294302.0
2016-06-10 11:30:00,73.88,74.1,73.86,74.0,204632.0,63.3144,63.5029,63.2972,63.4172,204632.0
2016-06-10 12:00:00,74.01,74.02,73.86,73.95,152615.0,63.4258,63.4344,63.2972,63.3744,152615.0
2016-06-10 12:30:00,73.95,74.08,73.8,74.05,132629.0,63.3744,63.4858,63.2458,63.4601,132629.0
2016-06-10 13:00:00,74.06,74.19,73.98,74.19,136174.0,63.4686,63.58,63.4001,63.58,136174.0
2016-06-10 13:30:00,74.18,74.19,73.87,73.92,155225.0,63.5715,63.58,63.3058,63.3487,155225.0
2016-06-10 14:00:00,73.93,73.94,73.73,73.77,157948.0,63.3572,63.3658,63.1858,63.2201,157948.0
2016-06-10 14:30:00,73.77,73.95,73.7,73.88,201350.0,63.2201,63.3744,63.1601,63.3144,201350.0
2016-06-10 15:00:00,73.88,73.88,73.76,73.81,213841.0,63.3144,63.3144,63.2115,63.2544,213841.0
2016-06-10 15:30:00,73.8,74.01,73.8,73.98,646658.0,63.2458,63.4258,63.2458,63.4001,646658.0
2016-06-13 09:30:00,74.08,74.97,74.0,74.24,349306.0,63.4858,64.2485,63.4172,63.6229,349306.0
2016-06-13 10:00:00,74.25,74.57,73.94,74.0,198706.0,63.6315,63.9057,63.3658,63.4172,198706.0
2016-06-13 10:30:00,74.0,74.24,73.89,73.93,140871.0,63.4172,63.6229,63.3229,63.3572,140871.0
2016-06-13 11:00:00,73.92,73.95,73.67,73.92,229012.0,63.3487,63.3744,63.1344,63.3487,229012.0
2016-06-13 11:30:00,73.91,73.96,73.75,73.75,217692.0,63.3401,63.3829,63.203,63.203,217692.0
2016-06-13 12:00:00,73.77,73.93,73.7,73.77,139051.0,63.2201,63.3572,63.1601,63.2201,139051.0
2016-06-13 12:30:00,73.77,73.91,73.69,73.84,160565.0,63.2201,63.3401,63.1516,63.2801,160565.0
2016-06-13 13:00:00,73.82,74.12,73.79,74.1,140221.0,63.263,63.5201,63.2372,63.5029,140221.0
2016-06-13 13:30:00,74.11,74.22,74.0,74.18,162761.0,63.5115,63.6058,63.4172,63.5715,162761.0
2016-06-13 14:00:00,74.18,74.36,74.15,74.31,255596.0,63.5715,63.7257,63.5458,63.6829,255596.0
2016-06-13 14:30:00,74.31,74.31,73.92,73.93,169669.0,63.6829,63.6829,63.3487,63.3572,169669.0
2016-06-13 15:00:00,73.93,74.02,73.74,73.95,259051.0,63.3572,63.4344,63.1944,63.3744,259051.0
2016-06-13 15:30:00,73.95,74.03,73.79,73.87,564122.0,63.3744,63.4429,63.2372,63.3058,564122.0
2016-06-14 09:30:00,73.54,73.8,73.06,73.77,285321.0,63.023,63.2458,62.6116,63.2201,285321.0
2016-06-14 10:00:00,73.78,73.94,73.6,73.68,400784.0,63.2287,63.3658,63.0744,63.143,400784.0
2016-06-14 10:30:00,73.67,73.76,73.28,73.36,105477.0,63.1344,63.2115,62.8002,62.8687,105477.0
2016-06-14 11:00:00,73.36,73.48,73.28,73.35,146538.0,62.8687,62.9716,62.8002,62.8602,146538.0
2016-06-14 11:30:00,73.35,73.71,73.32,73.6,130188.0,62.8602,63.1687,62.8345,63.0744,130188.0
2016-06-14 12:00:00,73.6,73.76,73.42,73.76,94701.0,63.0744,63.2115,62.9202,63.2115,94701.0
2016-06-14 12:30:00,73.76,73.82,73.64,73.81,94375.0,63.2115,63.263,63.1087,63.2544,94375.0
2016-06-14 13:00:00,73.8,73.8,73.48,73.48,65200.0,63.2458,63.2458,62.9716,62.9716,65200.0
2016-06-14 13:30:00,73.48,73.65,73.44,73.64,133791.0,62.9716,63.1173,62.9373,63.1087,133791.0
2016-06-14 14:00:00,73.63,73.93,73.62,73.93,200329.0,63.1001,63.3572,63.0916,63.3572,200329.0
2016-06-14 14:30:00,73.92,73.94,73.64,73.72,141277.0,63.3487,63.3658,63.1087,63.1773,141277.0
2016-06-14 15:00:00,73.72,74.13,73.64,74.11,378765.0,63.1773,63.5286,63.1087,63.5115,378765.0
2016-06-14 15:30:00,74.1,74.37,74.1,74.33,568995.0,63.5029,63.7343,63.5029,63.7,568995.0
2016-06-15 09:30:00,74.73,74.89,74.39,74.42,201939.0,64.0428,64.1799,63.7514,63.7772,201939.0
2016-06-15 10:00:00,74.4,74.57,74.19,74.2,214046.0,63.76,63.9057,63.58,63.5886,214046.0
2016-06-15 10:30:00,74.21,74.27,73.93,73.93,211013.0,63.5972,63.6486,63.3572,63.3572,211013.0
2016-06-15 11:00:00,73.93,74.15,73.73,73.75,215774.0,63.3572,63.5458,63.1858,63.203,215774.0
2016-06-15 11:30:00,73.76,73.94,73.76,73.88,203651.0,63.2115,63.3658,63.2115,63.3144,203651.0
2016-06-15 12:00:00,73.89,73.91,73.71,73.84,155361.0,63.3229,63.3401,63.1687,63.2801,155361.0
2016-06-15 12:30:00,73.85,73.91,73.78,73.85,130629.0,63.2887,63.3401,63.2287,63.2887,130629.0
2016-06-15 13:00:00,73.85,74.08,73.83,74.07,175385.0,63.2887,63.4858,63.2715,63.4772,175385.0
2016-06-15 13:30:00,74.08,74.1,73.92,73.94,135517.0,63.4858,63.5029,63.3487,63.3658,135517.0
2016-06-15 14:00:00,73.95,74.14,73.88,73.88,131774.0,63.3744,63.5372,63.3144,63.3144,131774.0
2016-06-15 14:30:00,73.87,74.12,73.82,74.01,99968.0,63.3058,63.5201,63.263,63.4258,99968.0
2016-06-15 15:00:00,74.01,74.06,73.91,74.01,139559.0,63.4258,63.4686,63.3401,63.4258,139559.0
2016-06-15 15:30:00,74.0,74.04,73.61,73.7,504547.0,63.4172,63.4515,63.083,63.1601,504547.0
2016-06-16 09:30:00,73.47,73.94,73.15,73.29,326041.0,62.963,63.3658,62.6888,62.8088,326041.0
2016-06-16 10:00:00,73.27,73.44,72.95,73.19,283155.0,62.7916,62.9373,62.5174,62.7231,283155.0
2016-06-16 10:30:00,73.17,73.3,73.1,73.3,249468.0,62.7059,62.8173,62.6459,62.8173,249468.0
2016-06-16 11:00:00,73.28,73.77,73.28,73.7,337834.0,62.8002,63.2201,62.8002,63.1601,337834.0
2016-06-16 11:30:00,73.7,73.78,73.53,73.75,385987.0,63.1601,63.2287,63.0144,63.203,385987.0
2016-06-16 12:00:00,73.77,74.28,73.67,74.21,234723.0,63.2201,63.6572,63.1344,63.5972,234723.0
2016-06-16 12:30:00,74.21,74.29,74.0,74.27,206247.0,63.5972,63.6657,63.4172,63.6486,206247.0
2016-06-16 13:00:00,74.27,74.41,74.16,74.34,355721.0,63.6486,63.7686,63.5543,63.7086,355721.0
2016-06-16 13:30:00,74.35,74.45,73.82,73.88,193909.0,63.7172,63.8029,63.263,63.3144,193909.0
2016-06-16 14:00:00,73.88,74.25,73.86,74.17,184454.0,63.3144,63.6315,63.2972,63.5629,184454.0
2016-06-16 14:30:00,74.17,74.42,74.16,74.24,239498.0,63.5629,63.7772,63.5543,63.6229,239498.0
2016-06-16 15:00:00,74.24,74.44,74.2,74.38,254079.0,63.6229,63.7943,63.5886,63.7429,254079.0
2016-06-16 15:30:00,74.39,74.47,74.2,74.26,662742.0,63.7514,63.82,63.5886,63.64,662742.0
2016-06-17 09:30:00,74.59,75.08,74.07,74.58,1059839.0,63.9228,64.3428,63.4772,63.9143,1059839.0
2016-06-17 10:00:00,74.6,74.63,73.76,73.8,477532.0,63.9314,63.9571,63.2115,63.2458,477532.0
2016-06-17 10:30:00,73.79,73.98,73.7,73.78,420905.0,63.2372,63.4001,63.1601,63.2287,420905.0
2016-06-17 11:00:00,73.78,73.81,73.47,73.6,604081.0,63.2287,63.2544,62.963,63.0744,604081.0
2016-06-17 11:30:00,73.59,73.79,73.49,73.78,296114.0,63.0659,63.2372,62.9802,63.2287,296114.0
2016-06-17 12:00:00,73.78,74.25,73.78,73.94,204679.0,63.2287,63.6315,63.2287,63.3658,204679.0
2016-06-17 12:30:00,73.96,73.96,73.7,73.83,384236.0,63.3829,63.3829,63.1601,63.2715,384236.0
2016-06-17 13:00:00,73.83,73.86,73.75,73.81,204086.0,63.2715,63.2972,63.203,63.2544,204086.0
2016-06-17 13:30:00,73.8,73.84,73.66,73.7,281238.0,63.2458,63.2801,63.1258,63.1601,281238.0
2016-06-17 14:00:00,73.7,73.92,73.66,73.84,225148.0,63.1601,63.3487,63.1258,63.2801,225148.0
2016-06-17 14:30:00,73.84,74.14,73.81,74.01,219248.0,63.2801,63.5372,63.2544,63.4258,219248.0
2016-06-17 15:00:00,74.01,74.08,73.88,73.95,342699.0,63.4258,63.4858,63.3144,63.3744,342699.0
2016-06-17 15:30:00,73.94,74.0,73.75,73.84,659160.0,63.3658,63.4172,63.203,63.2801,659160.0
2016-06-20 09:30:00,74.45,74.7,73.99,74.16,207755.0,63.8029,64.0171,63.4086,63.5543,207755.0
2016-06-20 10:00:00,74.14,74.26,74.03,74.23,183995.0,63.5372,63.64,63.4429,63.6143,183995.0
2016-06-20 10:30:00,74.23,74.29,74.0,74.11,172506.0,63.6143,63.6657,63.4172,63.5115,172506.0
2016-06-20 11:00:00,74.11,74.22,74.08,74.21,160898.0,63.5115,63.6058,63.4858,63.5972,160898.0
2016-06-20 11:30:00,74.19,74.36,74.19,74.3,140892.0,63.58,63.7257,63.58,63.6743,140892.0
2016-06-20 12:00:00,74.3,74.36,74.12,74.13,134946.0,63.6743,63.7257,63.5201,63.5286,134946.0
2016-06-20 12:30:00,74.13,74.19,74.0,74.02,132525.0,63.5286,63.58,63.4172,63.4344,132525.0
2016-06-20 13:00:00,74.02,74.1,73.81,73.82,162838.0,63.4344,63.5029,63.2544,63.263,162838.0
2016-06-20 13:30:00,73.82,73.92,73.8,73.86,125167.0,63.263,63.3487,63.2458,63.2972,125167.0
2016-06-20 14:00:00,73.86,73.87,73.62,73.63,232818.0,63.2972,63.3058,63.0916,63.1001,232818.0
2016-06-20 14:30:00,73.63,73.69,73.56,73.65,325992.0,63.1001,63.1516,63.0401,63.1173,325992.0
2016-06-20 15:00:00,73.65,73.7,73.33,73.34,328603.0,63.1173,63.1601,62.843,62.8516,328603.0
2016-06-20 15:30:00,73.36,73.42,73.22,73.29,753671.0,62.8687,62.9202,62.7488,62.8088,753671.0
2016-06-21 09:30:00,73.7,73.8,73.1,73.26,266110.0,63.1601,63.2458,62.6459,62.783,266110.0
2016-06-21 10:00:00,73.24,73.33,73.04,73.29,274311.0,62.7659,62.843,62.5945,62.8088,274311.0
2016-06-21 10:30:00,73.29,73.46,73.23,73.45,204383.0,62.8088,62.9544,62.7573,62.9459,204383.0
2016-06-21 11:00:00,73.45,73.7,73.28,73.3,216833.0,62.9459,63.1601,62.8002,62.8173,216833.0
2016-06-21 11:30:00,73.3,73.31,72.97,72.98,229306.0,62.8173,62.8259,62.5345,62.5431,229306.0
2016-06-21 12:00:00,72.98,73.34,72.98,73.33,116005.0,62.5431,62.8516,62.5431,62.843,116005.0
2016-06-21 12:30:00,73.35,73.42,73.29,73.34,107257.0,62.8602,62.9202,62.8088,62.8516,107257.0
2016-06-21 13:00:00,73.35,73.42,73.09,73.13,285203.0,62.8602,62.9202,62.6374,62.6716,285203.0
2016-06-21 13:30:00,73.13,73.19,73.07,73.12,143336.0,62.6716,62.7231,62.6202,62.6631,143336.0
2016-06-21 14:00:00,73.13,73.25,73.03,73.2,134029.0,62.6716,62.7745,62.5859,62.7316,134029.0
2016-06-21 14:30:00,73.2,73.31,73.07,73.1,225044.0,62.7316,62.8259,62.6202,62.6459,225044.0
2016-06-21 15:00:00,73.1,73.11,72.75,72.86,930981.0,62.6459,62.6545,62.346,62.4402,930981.0
2016-06-21 15:30:00,72.86,72.87,72.53,72.58,1414831.0,62.4402,62.4488,62.1574,62.2003,1414831.0
2016-06-22 09:30:00,72.5,72.91,72.5,72.89,250039.0,62.1317,62.4831,62.1317,62.466,250039.0
2016-06-22 10:00:00,72.89,72.93,72.7,72.75,255617.0,62.466,62.5002,62.3031,62.346,255617.0
2016-06-22 10:30:00,72.74,73.91,72.71,73.63,631690.0,62.3374,63.3401,62.3117,63.1001,631690.0
2016-06-22 11:00:00,73.63,73.83,73.55,73.6,450285.0,63.1001,63.2715,63.0316,63.0744,450285.0
2016-06-22 11:30:00,73.61,73.62,73.19,73.31,213581.0,63.083,63.0916,62.7231,62.8259,213581.0
2016-06-22 12:00:00,73.31,73.35,72.79,72.95,232378.0,62.8259,62.8602,62.3803,62.5174,232378.0
2016-06-22 12:30:00,72.94,73.03,72.82,72.88,470962.0,62.5088,62.5859,62.406,62.4574,470962.0
2016-06-22 13:00:00,72.87,72.96,72.74,72.93,219298.0,62.4488,62.5259,62.3374,62.5002,219298.0
2016-06-22 13:30:00,72.92,73.33,72.89,73.31,139807.0,62.4917,62.843,62.466,62.8259,139807.0
2016-06-22 14:00:00,73.3,73.3,73.14,73.22,258501.0,62.8173,62.8173,62.6802,62.7488,258501.0
2016-06-22 14:30:00,73.23,73.31,73.13,73.26,175769.0,62.7573,62.8259,62.6716,62.783,175769.0
2016-06-22 15:00:00,73.26,73.39,73.04,73.07,187350.0,62.783,62.8945,62.5945,62.6202,187350.0
2016-06-22 15:30:00,73.08,73.16,72.97,73.06,361412.0,62.6288,62.6973,62.5345,62.6116,361412.0
2016-06-23 09:30:00,73.59,73.9,73.2,73.34,152218.0,63.0659,63.3315,62.7316,62.8516,152218.0
2016-06-23 10:00:00,73.36,73.5,73.3,73.41,146930.0,62.8687,62.9887,62.8173,62.9116,146930.0
2016-06-23 10:30:00,73.41,73.45,73.26,73.41,150725.0,62.9116,62.9459,62.783,62.9116,150725.0
2016-06-23 11:00:00,73.4,73.64,73.32,73.59,189869.0,62.903,63.1087,62.8345,63.0659,189869.0
2016-06-23 11:30:00,73.6,73.76,73.54,73.7,246916.0,63.0744,63.2115,63.023,63.1601,246916.0
2016-06-23 12:00:00,73.7,73.76,73.54,73.55,147831.0,63.1601,63.2115,63.023,63.0316,147831.0
2016-06-23 12:30:00,73.54,73.65,73.44,73.58,130464.0,63.023,63.1173,62.9373,63.0573,130464.0
2016-06-23 13:00:00,73.58,73.59,73.45,73.47,144426.0,63.0573,63.0659,62.9459,62.963,144426.0
2016-06-23 13:30:00,73.47,73.55,73.41,73.55,146336.0,62.963,63.0316,62.9116,63.0316,146336.0
2016-06-23 14:00:00,73.55,73.63,73.47,73.54,153744.0,63.0316,63.1001,62.963,63.023,153744.0
2016-06-23 14:30:00,73.53,73.69,73.49,73.63,108044.0,63.0144,63.1516,62.9802,63.1001,108044.0
2016-06-23 15:00:00,73.65,73.66,73.52,73.56,253003.0,63.1173,63.1258,63.0059,63.0401,253003.0
2016-06-23 15:30:00,73.56,73.94,73.54,73.91,505669.0,63.0401,63.3658,63.023,63.3401,505669.0
2016-06-24 09:30:00,72.45,74.82,71.87,74.25,1246785.0,62.0889,64.1199,61.5918,63.6315,1246785.0
2016-06-24 10:00:00,74.25,74.74,73.7,73.84,668185.0,63.6315,64.0514,63.1601,63.2801,668185.0
2016-06-24 10:30:00,73.84,74.69,73.67,74.46,659016.0,63.2801,64.0085,63.1344,63.8114,659016.0
2016-06-24 11:00:00,74.47,74.83,74.3,74.83,877380.0,63.82,64.1285,63.6743,64.1285,877380.0
2016-06-24 11:30:00,74.82,74.89,74.57,74.85,520260.0,64.1199,64.1799,63.9057,64.1457,520260.0
2016-06-24 12:00:00,74.86,74.86,74.51,74.68,410000.0,64.1542,64.1542,63.8543,64.0,410000.0
2016-06-24 12:30:00,74.67,74.68,74.29,74.38,346086.0,63.9914,64.0,63.6657,63.7429,346086.0
2016-06-24 13:00:00,74.38,74.58,74.06,74.57,580711.0,63.7429,63.9143,63.4686,63.9057,580711.0
2016-06-24 13:30:00,74.57,74.82,74.48,74.76,313282.0,63.9057,64.1199,63.8286,64.0685,313282.0
2016-06-24 14:00:00,74.76,75.12,74.71,74.8,529257.0,64.0685,64.377,64.0257,64.1028,529257.0
2016-06-24 14:30:00,74.8,75.05,74.64,74.84,712280.0,64.1028,64.3171,63.9657,64.1371,712280.0
2016-06-24 15:00:00,74.84,74.99,74.2,74.34,575553.0,64.1371,64.2656,63.5886,63.7086,575553.0
2016-06-24 15:30:00,74.33,74.75,74.24,74.34,1415195.0,63.7,64.06,63.6229,63.7086,1415195.0
2016-06-27 09:30:00,74.06,74.6,73.59,74.15,667039.0,63.4686,63.9314,63.0659,63.5458,667039.0
2016-06-27 10:00:00,74.15,74.22,73.54,73.94,515680.0,63.5458,63.6058,63.023,63.3658,515680.0
2016-06-27 10:30:00,73.94,74.12,73.28,73.31,408130.0,63.3658,63.5201,62.8002,62.8259,408130.0
2016-06-27 11:00:00,73.28,73.65,73.2,73.63,264260.0,62.8002,63.1173,62.7316,63.1001,264260.0
2016-06-27 11:30:00,73.63,73.75,73.44,73.6,227427.0,63.1001,63.203,62.9373,63.0744,227427.0
2016-06-27 12:00:00,73.6,74.11,73.57,74.07,305100.0,63.0744,63.5115,63.0487,63.4772,305100.0
2016-06-27 12:30:00,74.08,74.1,73.58,74.01,276504.0,63.4858,63.5029,63.0573,63.4258,276504.0
2016-06-27 13:00:00,74.01,74.41,73.97,74.12,365396.0,63.4258,63.7686,63.3915,63.5201,365396.0
2016-06-27 13:30:00,74.1,74.56,74.04,74.51,469178.0,63.5029,63.8971,63.4515,63.8543,469178.0
2016-06-27 14:00:00,74.5,74.66,74.37,74.62,543059.0,63.8457,63.9828,63.7343,63.9486,543059.0
2016-06-27 14:30:00,74.63,74.85,74.5,74.67,437932.0,63.9571,64.1457,63.8457,63.9914,437932.0
2016-06-27 15:00:00,74.68,74.95,74.62,74.79,569989.0,64.0,64.2314,63.9486,64.0942,569989.0
2016-06-27 15:30:00,74.78,75.07,74.71,74.87,1253623.0,64.0857,64.3342,64.0257,64.1628,1253623.0
2016-06-28 09:30:00,75.13,76.25,75.13,75.6,626241.0,64.3856,65.3454,64.3856,64.7884,626241.0
2016-06-28 10:00:00,75.6,76.09,75.52,76.03,390210.0,64.7884,65.2083,64.7198,65.1569,390210.0
2016-06-28 10:30:00,76.03,76.15,75.9,76.04,345154.0,65.1569,65.2597,65.0455,65.1655,345154.0
2016-06-28 11:00:00,76.03,76.04,75.72,75.82,238713.0,65.1569,65.1655,64.8912,64.9769,238713.0
2016-06-28 11:30:00,75.82,75.98,75.76,75.82,490331.0,64.9769,65.1141,64.9255,64.9769,490331.0
2016-06-28 12:00:00,75.83,75.84,75.5,75.57,128164.0,64.9855,64.9941,64.7027,64.7627,128164.0
2016-06-28 12:30:00,75.57,75.99,75.55,75.82,172767.0,64.7627,65.1226,64.7456,64.9769,172767.0
2016-06-28 13:00:00,75.81,75.81,75.27,75.28,291461.0,64.9684,64.9684,64.5056,64.5142,291461.0
2016-06-28 13:30:00,75.28,75.28,74.06,74.23,1383073.0,64.5142,64.5142,63.4686,63.6143,1383073.0
2016-06-28 14:00:00,74.22,74.9,74.19,74.89,358740.0,63.6058,64.1885,63.58,64.1799,358740.0
2016-06-28 14:30:00,74.9,75.3,73.75,74.7,1060583.0,64.1885,64.5313,63.203,64.0171,1060583.0
2016-06-28 15:00:00,74.71,75.3,74.55,74.9,602516.0,64.0257,64.5313,63.8886,64.1885,602516.0
2016-06-28 15:30:00,74.91,75.15,74.69,75.12,716462.0,64.1971,64.4028,64.0085,64.377,716462.0
2016-06-29 09:30:00,75.88,76.9,75.87,76.82,859559.0,65.0284,65.9025,65.0198,65.8339,859559.0
2016-06-29 10:00:00,76.8,77.24,76.7,77.19,383088.0,65.8168,66.1939,65.7311,66.151,383088.0
2016-06-29 10:30:00,77.18,77.61,76.95,77.59,478016.0,66.1424,66.5109,65.9453,66.4938,478016.0
2016-06-29 11:00:00,77.59,77.92,77.5,77.91,834718.0,66.4938,66.7766,66.4167,66.768,834718.0
2016-06-29 11:30:00,77.91,78.14,77.79,77.8,364777.0,66.768,66.9652,66.6652,66.6738,364777.0
2016-06-29 12:00:00,77.81,78.13,77.69,78.08,469248.0,66.6823,66.9566,66.5795,66.9137,469248.0
2016-06-29 12:30:00,78.07,78.1,77.91,78.06,295994.0,66.9052,66.9309,66.768,66.8966,295994.0
2016-06-29 13:00:00,78.07,78.08,77.72,77.75,275926.0,66.9052,66.9137,66.6052,66.6309,275926.0
2016-06-29 13:30:00,77.76,77.95,77.71,77.93,229098.0,66.6395,66.8023,66.5966,66.7852,229098.0
2016-06-29 14:00:00,77.93,77.97,77.77,77.8,265159.0,66.7852,66.8195,66.6481,66.6738,265159.0
2016-06-29 14:30:00,77.8,77.93,77.72,77.9,308282.0,66.6738,66.7852,66.6052,66.7595,308282.0
2016-06-29 15:00:00,77.9,78.24,77.89,78.23,413419.0,66.7595,67.0509,66.7509,67.0423,413419.0
2016-06-29 15:30:00,78.23,78.24,78.08,78.13,897044.0,67.0423,67.0509,66.9137,66.9566,897044.0
2016-06-30 09:30:00,78.2,78.29,77.46,77.56,260127.0,67.0166,67.0937,66.3824,66.4681,260127.0
2016-06-30 10:00:00,77.57,77.98,77.57,77.92,219789.0,66.4767,66.828,66.4767,66.7766,219789.0
2016-06-30 10:30:00,77.91,78.27,77.91,78.23,204591.0,66.768,67.0766,66.768,67.0423,204591.0
2016-06-30 11:00:00,78.23,78.63,78.06,78.6,230007.0,67.0423,67.3851,66.8966,67.3594,230007.0
2016-06-30 11:30:00,78.6,78.75,78.35,78.53,167439.0,67.3594,67.4879,67.1451,67.2994,167439.0
2016-06-30 12:00:00,78.55,78.75,78.49,78.71,210437.0,67.3165,67.4879,67.2651,67.4536,210437.0
2016-06-30 12:30:00,78.7,78.74,78.55,78.69,190827.0,67.4451,67.4793,67.3165,67.4365,190827.0
2016-06-30 13:00:00,78.7,78.73,78.48,78.48,112701.0,67.4451,67.4708,67.2565,67.2565,112701.0
2016-06-30 13:30:00,78.47,78.58,78.44,78.58,100359.0,67.248,67.3422,67.2223,67.3422,100359.0
2016-06-30 14:00:00,78.58,78.81,78.55,78.63,148897.0,67.3422,67.5393,67.3165,67.3851,148897.0
2016-06-30 14:30:00,78.64,78.74,78.57,78.67,178513.0,67.3936,67.4793,67.3337,67.4194,178513.0
2016-06-30 15:00:00,78.68,78.7,78.43,78.62,241052.0,67.4279,67.4451,67.2137,67.3765,241052.0
2016-06-30 15:30:00,78.63,78.75,78.46,78.75,636946.0,67.3851,67.4879,67.2394,67.4879,636946.0
2016-07-01 09:30:00,78.8,78.96,78.37,78.96,230002.0,67.5308,67.6679,67.1623,67.6679,230002.0
2016-07-01 10:00:00,78.97,79.33,78.95,79.17,206427.0,67.6765,67.985,67.6593,67.8479,206427.0
2016-07-01 10:30:00,79.18,79.23,79.02,79.15,152883.0,67.8564,67.8993,67.7193,67.8307,152883.0
2016-07-01 11:00:00,79.14,79.15,78.88,78.9,155243.0,67.8221,67.8307,67.5993,67.6165,155243.0
2016-07-01 11:30:00,78.91,78.95,78.78,78.89,146865.0,67.625,67.6593,67.5136,67.6079,146865.0
2016-07-01 12:00:00,78.88,79.08,78.85,79.02,237275.0,67.5993,67.7707,67.5736,67.7193,237275.0
2016-07-01 12:30:00,79.01,79.03,78.86,79.01,104945.0,67.7107,67.7279,67.5822,67.7107,104945.0
2016-07-01 13:00:00,79.01,79.11,78.94,78.94,118799.0,67.7107,67.7964,67.6507,67.6507,118799.0
2016-07-01 13:30:00,78.93,79.03,78.89,78.92,111581.0,67.6422,67.7279,67.6079,67.6336,111581.0
2016-07-01 14:00:00,78.92,78.97,78.65,78.74,126528.0,67.6336,67.6765,67.4022,67.4793,126528.0
2016-07-01 14:30:00,78.73,78.89,78.73,78.85,111769.0,67.4708,67.6079,67.4708,67.5736,111769.0
2016-07-01 15:00:00,78.84,78.99,78.84,78.92,172878.0,67.565,67.6936,67.565,67.6336,172878.0
2016-07-01 15:30:00,78.92,79.06,78.87,78.91,428643.0,67.6336,67.7536,67.5908,67.625,428643.0
2016-07-05 09:30:00,78.81,79.4,78.75,79.02,201038.0,67.5393,68.045,67.4879,67.7193,201038.0
2016-07-05 10:00:00,79.0,79.13,78.82,79.02,125885.0,67.7022,67.8136,67.5479,67.7193,125885.0
2016-07-05 10:30:00,79.0,79.08,78.86,79.06,102958.0,67.7022,67.7707,67.5822,67.7536,102958.0
2016-07-05 11:00:00,79.03,79.3,78.88,79.24,258995.0,67.7279,67.9593,67.5993,67.9078,258995.0
2016-07-05 11:30:00,79.24,79.29,79.18,79.26,135547.0,67.9078,67.9507,67.8564,67.925,135547.0
2016-07-05 12:00:00,79.25,79.38,79.17,79.31,110091.0,67.9164,68.0278,67.8479,67.9678,110091.0
2016-07-05 12:30:00,79.31,79.34,79.18,79.23,129585.0,67.9678,67.9935,67.8564,67.8993,129585.0
2016-07-05 13:00:00,79.22,79.37,79.18,79.34,112026.0,67.8907,68.0193,67.8564,67.9935,112026.0
2016-07-05 13:30:00,79.33,79.4,79.24,79.36,135796.0,67.985,68.045,67.9078,68.0107,135796.0
2016-07-05 14:00:00,79.35,79.48,79.33,79.39,143954.0,68.0021,68.1135,67.985,68.0364,143954.0
2016-07-05 14:30:00,79.39,79.49,79.36,79.47,192969.0,68.0364,68.1221,68.0107,68.1049,192969.0
2016-07-05 15:00:00,79.46,79.68,79.44,79.66,347132.0,68.0964,68.2849,68.0792,68.2678,347132.0
2016-07-05 15:30:00,79.66,79.9,79.63,79.63,600606.0,68.2678,68.4735,68.2421,68.2421,600606.0
2016-07-06 09:30:00,79.32,79.73,79.1,79.57,292628.0,67.9764,68.3278,67.7879,68.1906,292628.0
2016-07-06 10:00:00,79.58,79.84,79.28,79.37,200042.0,68.1992,68.422,67.9421,68.0193,200042.0
2016-07-06 10:30:00,79.36,79.68,79.29,79.62,155602.0,68.0107,68.2849,67.9507,68.2335,155602.0
2016-07-06 11:00:00,79.63,79.66,79.26,79.27,241009.0,68.2421,68.2678,67.925,67.9336,241009.0
2016-07-06 11:30:00,79.27,79.82,79.26,79.8,258812.0,67.9336,68.4049,67.925,68.3878,258812.0
2016-07-06 12:00:00,79.8,80.06,79.8,80.01,199606.0,68.3878,68.6106,68.3878,68.5677,199606.0
2016-07-06 12:30:00,80.02,80.15,79.94,80.08,155741.0,68.5763,68.6877,68.5077,68.6277,155741.0
2016-07-06 13:00:00,80.07,80.14,79.83,80.08,197295.0,68.6191,68.6791,68.4135,68.6277,197295.0
2016-07-06 13:30:00,80.08,80.4,79.6,79.64,559821.0,68.6277,68.9019,68.2164,68.2506,559821.0
2016-07-06 14:00:00,79.65,79.97,79.6,79.75,256416.0,68.2592,68.5334,68.2164,68.3449,256416.0
2016-07-06 14:30:00,79.74,80.04,79.73,79.99,180341.0,68.3363,68.5934,68.3278,68.5506,180341.0
2016-07-06 15:00:00,79.99,80.05,79.84,79.97,193097.0,68.5506,68.602,68.422,68.5334,193097.0
2016-07-06 15:30:00,79.97,80.09,79.91,79.98,683133.0,68.5334,68.6363,68.482,68.542,683133.0
2016-07-07 09:30:00,79.83,80.04,79.75,80.02,169223.0,68.4135,68.5934,68.3449,68.5763,169223.0
2016-07-07 10:00:00,80.04,80.05,79.53,79.7,180643.0,68.5934,68.602,68.1564,68.3021,180643.0
2016-07-07 10:30:00,79.7,79.78,79.52,79.56,187675.0,68.3021,68.3706,68.1478,68.1821,187675.0
2016-07-07 11:00:00,79.54,79.63,79.3,79.3,179836.0,68.1649,68.2421,67.9593,67.9593,179836.0
2016-07-07 11:30:00,79.31,79.41,79.13,79.15,193353.0,67.9678,68.0535,67.8136,67.8307,193353.0
2016-07-07 12:00:00,79.15,79.17,78.98,79.1,205231.0,67.8307,67.8479,67.685,67.7879,205231.0
2016-07-07 12:30:00,79.1,79.11,78.86,78.88,200938.0,67.7879,67.7964,67.5822,67.5993,200938.0
2016-07-07 13:00:00,78.87,79.18,78.8,79.14,170899.0,67.5908,67.8564,67.5308,67.8221,170899.0
2016-07-07 13:30:00,79.13,79.18,78.92,78.99,129425.0,67.8136,67.8564,67.6336,67.6936,129425.0
2016-07-07 14:00:00,78.98,78.98,78.64,78.77,240630.0,67.685,67.685,67.3936,67.5051,240630.0
2016-07-07 14:30:00,78.77,79.02,78.77,78.95,184594.0,67.5051,67.7193,67.5051,67.6593,184594.0
2016-07-07 15:00:00,78.96,79.12,78.95,79.04,205729.0,67.6679,67.805,67.6593,67.7364,205729.0
2016-07-07 15:30:00,79.05,79.38,79.02,79.31,598127.0,67.745,68.0278,67.7193,67.9678,598127.0
2016-07-08 09:30:00,79.44,79.5,78.94,78.94,224041.0,68.0792,68.1307,67.6507,67.6507,224041.0
2016-07-08 10:00:00,78.96,79.47,78.93,79.33,176465.0,67.6679,68.1049,67.6422,67.985,176465.0
2016-07-08 10:30:00,79.33,79.5,79.31,79.37,151816.0,67.985,68.1307,67.9678,68.0193,151816.0
2016-07-08 11:00:00,79.37,79.56,79.36,79.46,189420.0,68.0193,68.1821,68.0107,68.0964,189420.0
2016-07-08 11:30:00,79.47,79.63,79.36,79.58,150037.0,68.1049,68.2421,68.0107,68.1992,150037.0
2016-07-08 12:00:00,79.59,79.6,79.39,79.4,99986.0,68.2078,68.2164,68.0364,68.045,99986.0
2016-07-08 12:30:00,79.4,79.55,79.29,79.46,134627.0,68.045,68.1735,67.9507,68.0964,134627.0
2016-07-08 13:00:00,79.47,79.59,79.44,79.59,100730.0,68.1049,68.2078,68.0792,68.2078,100730.0
2016-07-08 13:30:00,79.59,79.65,79.46,79.51,116588.0,68.2078,68.2592,68.0964,68.1392,116588.0
2016-07-08 14:00:00,79.51,79.81,79.45,79.79,166498.0,68.1392,68.3963,68.0878,68.3792,166498.0
2016-07-08 14:30:00,79.8,79.9,79.74,79.78,162639.0,68.3878,68.4735,68.3363,68.3706,162639.0
2016-07-08 15:00:00,79.78,79.8,79.55,79.56,164999.0,68.3706,68.3878,68.1735,68.1821,164999.0
2016-07-08 15:30:00,79.56,79.73,79.45,79.65,561202.0,68.1821,68.3278,68.0878,68.2592,561202.0
2016-07-11 09:30:00,79.54,79.61,78.95,79.14,234456.0,68.1649,68.2249,67.6593,67.8221,234456.0
2016-07-11 10:00:00,79.14,79.55,79.03,79.15,205891.0,67.8221,68.1735,67.7279,67.8307,205891.0
2016-07-11 10:30:00,79.13,79.47,79.12,79.38,132398.0,67.8136,68.1049,67.805,68.0278,132398.0
2016-07-11 11:00:00,79.38,79.61,79.37,79.51,189031.0,68.0278,68.2249,68.0193,68.1392,189031.0
2016-07-11 11:30:00,79.51,79.72,79.5,79.68,130078.0,68.1392,68.3192,68.1307,68.2849,130078.0
2016-07-11 12:00:00,79.69,79.76,79.56,79.57,81980.0,68.2935,68.3535,68.1821,68.1906,81980.0
2016-07-11 12:30:00,79.57,79.77,79.57,79.62,71959.0,68.1906,68.362,68.1906,68.2335,71959.0
2016-07-11 13:00:00,79.63,79.66,79.49,79.53,88796.0,68.2421,68.2678,68.1221,68.1564,88796.0
2016-07-11 13:30:00,79.52,79.67,79.49,79.55,88493.0,68.1478,68.2763,68.1221,68.1735,88493.0
2016-07-11 14:00:00,79.55,79.66,79.5,79.5,141347.0,68.1735,68.2678,68.1307,68.1307,141347.0
2016-07-11 14:30:00,79.5,79.56,79.4,79.4,99051.0,68.1307,68.1821,68.045,68.045,99051.0
2016-07-11 15:00:00,79.41,79.56,79.39,79.41,156718.0,68.0535,68.1821,68.0364,68.0535,156718.0
2016-07-11 15:30:00,79.4,79.44,79.06,79.14,562461.0,68.045,68.0792,67.7536,67.8221,562461.0
2016-07-12 09:30:00,79.63,79.69,78.97,79.4,429477.0,68.2421,68.2935,67.6765,68.045,429477.0
2016-07-12 10:00:00,79.41,79.45,79.29,79.37,242657.0,68.0535,68.0878,67.9507,68.0193,242657.0
2016-07-12 10:30:00,79.38,79.58,79.37,79.44,183596.0,68.0278,68.1992,68.0193,68.0792,183596.0
2016-07-12 11:00:00,79.44,79.48,79.31,79.43,140762.0,68.0792,68.1135,67.9678,68.0707,140762.0
2016-07-12 11:30:00,79.42,79.55,79.4,79.52,193662.0,68.0621,68.1735,68.045,68.1478,193662.0
2016-07-12 12:00:00,79.52,79.8,79.51,79.78,156046.0,68.1478,68.3878,68.1392,68.3706,156046.0
2016-07-12 12:30:00,79.78,79.84,79.58,79.61,199618.0,68.3706,68.422,68.1992,68.2249,199618.0
2016-07-12 13:00:00,79.61,79.66,79.53,79.56,182330.0,68.2249,68.2678,68.1564,68.1821,182330.0
2016-07-12 13:30:00,79.56,79.66,79.27,79.64,441261.0,68.1821,68.2678,67.9336,68.2506,441261.0
2016-07-12 14:00:00,79.65,79.71,79.33,79.49,536162.0,68.2592,68.3106,67.985,68.1221,536162.0
2016-07-12 14:30:00,79.5,79.75,79.46,79.72,234593.0,68.1307,68.3449,68.0964,68.3192,234593.0
2016-07-12 15:00:00,79.72,79.76,79.41,79.64,317198.0,68.3192,68.3535,68.0535,68.2506,317198.0
2016-07-12 15:30:00,79.64,79.75,79.54,79.64,460142.0,68.2506,68.3449,68.1649,68.2506,460142.0
2016-07-13 09:30:00,79.91,80.03,79.63,79.79,167415.0,68.482,68.5849,68.2421,68.3792,167415.0
2016-07-13 10:00:00,79.8,79.8,79.54,79.64,73360.0,68.3878,68.3878,68.1649,68.2506,73360.0
2016-07-13 10:30:00,79.63,79.81,79.6,79.78,101734.0,68.2421,68.3963,68.2164,68.3706,101734.0
2016-07-13 11:00:00,79.79,79.84,79.7,79.74,151265.0,68.3792,68.422,68.3021,68.3363,151265.0
2016-07-13 11:30:00,79.72,79.74,79.57,79.64,88990.0,68.3192,68.3363,68.1906,68.2506,88990.0
2016-07-13 12:00:00,79.65,79.8,79.65,79.74,87963.0,68.2592,68.3878,68.2592,68.3363,87963.0
2016-07-13 12:30:00,79.73,79.77,79.71,79.74,161163.0,68.3278,68.362,68.3106,68.3363,161163.0
2016-07-13 13:00:00,79.74,79.81,79.56,79.59,92017.0,68.3363,68.3963,68.1821,68.2078,92017.0
2016-07-13 13:30:00,79.59,79.64,79.46,79.47,79907.0,68.2078,68.2506,68.0964,68.1049,79907.0
2016-07-13 14:00:00,79.47,79.71,79.43,79.53,196115.0,68.1049,68.3106,68.0707,68.1564,196115.0
2016-07-13 14:30:00,79.53,79.58,79.42,79.54,94677.0,68.1564,68.1992,68.0621,68.1649,94677.0
2016-07-13 15:00:00,79.54,79.6,79.42,79.42,123518.0,68.1649,68.2164,68.0621,68.0621,123518.0
2016-07-13 15:30:00,79.42,79.51,79.33,79.38,332387.0,68.0621,68.1392,67.985,68.0278,332387.0
2016-07-14 09:30:00,79.5,79.79,79.4,79.54,494187.0,68.1307,68.3792,68.045,68.1649,494187.0
2016-07-14 10:00:00,79.55,80.3,79.53,80.3,371421.0,68.1735,68.8163,68.1564,68.8163,371421.0
2016-07-14 10:30:00,80.31,80.4,80.01,80.1,229832.0,68.8248,68.9019,68.5677,68.6449,229832.0
2016-07-14 11:00:00,80.1,80.36,80.09,80.24,153794.0,68.6449,68.8677,68.6363,68.7648,153794.0
2016-07-14 11:30:00,80.25,80.31,80.15,80.19,165639.0,68.7734,68.8248,68.6877,68.722,165639.0
2016-07-14 12:00:00,80.18,80.22,80.05,80.1,119705.0,68.7134,68.7477,68.602,68.6449,119705.0
2016-07-14 12:30:00,80.08,80.09,79.98,80.07,160483.0,68.6277,68.6363,68.542,68.6191,160483.0
2016-07-14 13:00:00,80.07,80.07,79.82,79.84,110594.0,68.6191,68.6191,68.4049,68.422,110594.0
2016-07-14 13:30:00,79.83,80.0,79.83,79.93,95195.0,68.4135,68.5592,68.4135,68.4992,95195.0
2016-07-14 14:00:00,79.93,80.14,79.85,80.12,194025.0,68.4992,68.6791,68.4306,68.662,194025.0
2016-07-14 14:30:00,80.12,80.33,80.09,80.31,241665.0,68.662,68.842,68.6363,68.8248,241665.0
2016-07-14 15:00:00,80.31,80.64,80.24,80.63,311803.0,68.8248,69.1076,68.7648,69.0991,311803.0
2016-07-14 15:30:00,80.63,80.69,80.55,80.57,567002.0,69.0991,69.1505,69.0305,69.0476,567002.0
2016-07-15 09:30:00,80.96,81.0,80.59,80.78,535717.0,69.3819,69.4161,69.0648,69.2276,535717.0
2016-07-15 10:00:00,80.76,80.91,80.61,80.69,151143.0,69.2105,69.339,69.0819,69.1505,151143.0
2016-07-15 10:30:00,80.68,80.86,80.58,80.61,282132.0,69.1419,69.2962,69.0562,69.0819,282132.0
2016-07-15 11:00:00,80.61,80.68,80.2,80.22,242856.0,69.0819,69.1419,68.7306,68.7477,242856.0
2016-07-15 11:30:00,80.21,80.4,79.94,79.95,302074.0,68.7391,68.9019,68.5077,68.5163,302074.0
2016-07-15 12:00:00,79.96,80.24,79.96,80.1,229803.0,68.5249,68.7648,68.5249,68.6449,229803.0
2016-07-15 12:30:00,80.1,80.17,80.0,80.08,197473.0,68.6449,68.7048,68.5592,68.6277,197473.0
2016-07-15 13:00:00,80.1,80.17,80.07,80.13,218567.0,68.6449,68.7048,68.6191,68.6706,218567.0
2016-07-15 13:30:00,80.13,80.2,80.11,80.15,73375.0,68.6706,68.7306,68.6534,68.6877,73375.0
2016-07-15 14:00:00,80.14,80.18,80.01,80.09,89989.0,68.6791,68.7134,68.5677,68.6363,89989.0
2016-07-15 14:30:00,80.09,80.22,80.02,80.19,190525.0,68.6363,68.7477,68.5763,68.722,190525.0
2016-07-15 15:00:00,80.18,80.44,80.18,80.37,296068.0,68.7134,68.9362,68.7134,68.8762,296068.0
2016-07-15 15:30:00,80.36,80.39,80.15,80.21,682145.0,68.8677,68.8934,68.6877,68.7391,682145.0
2016-07-18 09:30:00,80.37,80.49,80.06,80.46,153921.0,68.8762,68.9791,68.6106,68.9534,153921.0
2016-07-18 10:00:00,80.45,80.51,80.27,80.33,174709.0,68.9448,68.9962,68.7905,68.842,174709.0
2016-07-18 10:30:00,80.33,80.59,80.29,80.34,119966.0,68.842,69.0648,68.8077,68.8505,119966.0
2016-07-18 11:00:00,80.35,80.37,80.18,80.2,220595.0,68.8591,68.8762,68.7134,68.7306,220595.0
2016-07-18 11:30:00,80.21,80.21,80.06,80.14,99059.0,68.7391,68.7391,68.6106,68.6791,99059.0
2016-07-18 12:00:00,80.14,80.14,79.94,80.05,153324.0,68.6791,68.6791,68.5077,68.602,153324.0
2016-07-18 12:30:00,80.05,80.05,79.88,80.0,98411.0,68.602,68.602,68.4563,68.5592,98411.0
2016-07-18 13:00:00,80.0,80.02,79.87,79.99,117554.0,68.5592,68.5763,68.4477,68.5506,117554.0
2016-07-18 13:30:00,79.99,80.12,79.93,80.0,169848.0,68.5506,68.662,68.4992,68.5592,169848.0
2016-07-18 14:00:00,80.0,80.07,79.85,79.92,171332.0,68.5592,68.6191,68.4306,68.4906,171332.0
2016-07-18 14:30:00,79.91,80.03,79.9,79.95,367941.0,68.482,68.5849,68.4735,68.5163,367941.0
2016-07-18 15:00:00,79.95,80.03,79.94,80.0,160923.0,68.5163,68.5849,68.5077,68.5592,160923.0
2016-07-18 15:30:00,80.0,80.04,79.92,79.93,525278.0,68.5592,68.5934,68.4906,68.4992,525278.0
2016-07-19 09:30:00,79.85,80.25,79.77,80.0,257367.0,68.4306,68.7734,68.362,68.5592,257367.0
2016-07-19 10:00:00,80.0,80.04,79.72,79.84,139804.0,68.5592,68.5934,68.3192,68.422,139804.0
2016-07-19 10:30:00,79.83,80.18,79.83,80.02,407105.0,68.4135,68.7134,68.4135,68.5763,407105.0
2016-07-19 11:00:00,80.03,80.09,79.58,79.58,209549.0,68.5849,68.6363,68.1992,68.1992,209549.0
2016-07-19 11:30:00,79.58,79.95,79.58,79.92,198597.0,68.1992,68.5163,68.1992,68.4906,198597.0
2016-07-19 12:00:00,79.93,79.96,79.78,79.86,146304.0,68.4992,68.5249,68.3706,68.4392,146304.0
2016-07-19 12:30:00,79.87,79.89,79.76,79.88,42248.0,68.4477,68.4649,68.3535,68.4563,42248.0
2016-07-19 13:00:00,79.86,79.89,79.77,79.84,96547.0,68.4392,68.4649,68.362,68.422,96547.0
2016-07-19 13:30:00,79.85,79.94,79.78,79.91,103137.0,68.4306,68.5077,68.3706,68.482,103137.0
2016-07-19 14:00:00,79.91,80.01,79.88,79.98,103508.0,68.482,68.5677,68.4563,68.542,103508.0
2016-07-19 14:30:00,79.98,80.0,79.86,79.9,79309.0,68.542,68.5592,68.4392,68.4735,79309.0
2016-07-19 15:00:00,79.9,79.95,79.87,79.9,165608.0,68.4735,68.5163,68.4477,68.4735,165608.0
2016-07-19 15:30:00,79.9,79.98,79.87,79.96,494977.0,68.4735,68.542,68.4477,68.5249,494977.0
2016-07-20 09:30:00,80.27,80.42,79.99,80.17,318134.0,68.7905,68.9191,68.5506,68.7048,318134.0
2016-07-20 10:00:00,80.19,80.35,80.08,80.08,208354.0,68.722,68.8591,68.6277,68.6277,208354.0
2016-07-20 10:30:00,80.08,80.48,80.08,80.43,287074.0,68.6277,68.9705,68.6277,68.9277,287074.0
2016-07-20 11:00:00,80.43,80.52,80.27,80.39,182635.0,68.9277,69.0048,68.7905,68.8934,182635.0
2016-07-20 11:30:00,80.4,80.42,80.28,80.28,168765.0,68.9019,68.9191,68.7991,68.7991,168765.0
2016-07-20 12:00:00,80.28,80.39,80.21,80.24,109210.0,68.7991,68.8934,68.7391,68.7648,109210.0
2016-07-20 12:30:00,80.24,80.33,80.11,80.33,212549.0,68.7648,68.842,68.6534,68.842,212549.0
2016-07-20 13:00:00,80.34,80.41,80.19,80.3,125230.0,68.8505,68.9105,68.722,68.8163,125230.0
2016-07-20 13:30:00,80.31,80.34,80.2,80.21,61904.0,68.8248,68.8505,68.7306,68.7391,61904.0
2016-07-20 14:00:00,80.21,80.24,80.16,80.19,84060.0,68.7391,68.7648,68.6963,68.722,84060.0
2016-07-20 14:30:00,80.18,80.24,80.13,80.22,102745.0,68.7134,68.7648,68.6706,68.7477,102745.0
2016-07-20 15:00:00,80.22,80.31,80.21,80.27,126107.0,68.7477,68.8248,68.7391,68.7905,126107.0
2016-07-20 15:30:00,80.28,80.33,80.26,80.28,330141.0,68.7991,68.842,68.782,68.7991,330141.0
2016-07-21 09:30:00,80.2,80.6,80.12,80.4,133005.0,68.7306,69.0733,68.662,68.9019,133005.0
2016-07-21 10:00:00,80.39,80.55,80.28,80.53,358865.0,68.8934,69.0305,68.7991,69.0134,358865.0
2016-07-21 10:30:00,80.53,80.56,80.25,80.32,109042.0,69.0134,69.0391,68.7734,68.8334,109042.0
2016-07-21 11:00:00,80.32,80.42,80.31,80.32,67608.0,68.8334,68.9191,68.8248,68.8334,67608.0
2016-07-21 11:30:00,80.31,80.32,80.15,80.23,123173.0,68.8248,68.8334,68.6877,68.7563,123173.0
2016-07-21 12:00:00,80.23,80.27,80.15,80.24,80252.0,68.7563,68.7905,68.6877,68.7648,80252.0
2016-07-21 12:30:00,80.24,80.31,80.18,80.3,47894.0,68.7648,68.8248,68.7134,68.8163,47894.0
2016-07-21 13:00:00,80.31,80.34,80.19,80.22,81945.0,68.8248,68.8505,68.722,68.7477,81945.0
2016-07-21 13:30:00,80.23,80.28,80.14,80.14,68756.0,68.7563,68.7991,68.6791,68.6791,68756.0
2016-07-21 14:00:00,80.15,80.2,80.07,80.2,89397.0,68.6877,68.7306,68.6191,68.7306,89397.0
2016-07-21 14:30:00,80.19,80.23,80.12,80.16,74367.0,68.722,68.7563,68.662,68.6963,74367.0
2016-07-21 15:00:00,80.15,80.23,80.02,80.23,105704.0,68.6877,68.7563,68.5763,68.7563,105704.0
2016-07-21 15:30:00,80.23,80.42,80.22,80.38,333953.0,68.7563,68.9191,68.7477,68.8848,333953.0
2016-07-22 09:30:00,80.4,80.87,80.28,80.76,236207.0,68.9019,69.3047,68.7991,69.2105,236207.0
2016-07-22 10:00:00,80.76,80.85,80.57,80.83,277925.0,69.2105,69.2876,69.0476,69.2705,277925.0
2016-07-22 10:30:00,80.83,81.1,80.74,81.09,242963.0,69.2705,69.5018,69.1933,69.4933,242963.0
2016-07-22 11:00:00,81.09,81.22,81.0,81.21,224339.0,69.4933,69.6047,69.4161,69.5961,224339.0
2016-07-22 11:30:00,81.21,81.35,81.1,81.34,292392.0,69.5961,69.7161,69.5018,69.7075,292392.0
2016-07-22 12:00:00,81.32,81.42,81.25,81.37,247143.0,69.6904,69.7761,69.6304,69.7332,247143.0
2016-07-22 12:30:00,81.37,81.55,81.35,81.4,270239.0,69.7332,69.8875,69.7161,69.7589,270239.0
2016-07-22 13:00:00,81.39,81.46,81.34,81.39,250145.0,69.7504,69.8104,69.7075,69.7504,250145.0
2016-07-22 13:30:00,81.39,81.4,81.23,81.33,173869.0,69.7504,69.7589,69.6133,69.6989,173869.0
2016-07-22 14:00:00,81.34,81.42,81.31,81.36,162531.0,69.7075,69.7761,69.6818,69.7247,162531.0
2016-07-22 14:30:00,81.37,81.42,81.31,81.41,180338.0,69.7332,69.7761,69.6818,69.7675,180338.0
2016-07-22 15:00:00,81.41,81.66,81.4,81.65,381143.0,69.7675,69.9818,69.7589,69.9732,381143.0
2016-07-22 15:30:00,81.65,81.71,81.54,81.59,688283.0,69.9732,70.0246,69.8789,69.9218,688283.0
2016-07-25 09:30:00,81.59,81.72,81.06,81.2,219837.0,69.9218,70.0332,69.4676,69.5875,219837.0
2016-07-25 10:00:00,81.2,81.26,81.0,81.08,180389.0,69.5875,69.639,69.4161,69.4847,180389.0
2016-07-25 10:30:00,81.08,81.28,81.08,81.14,143534.0,69.4847,69.6561,69.4847,69.5361,143534.0
2016-07-25 11:00:00,81.14,81.29,81.09,81.22,160433.0,69.5361,69.6647,69.4933,69.6047,160433.0
2016-07-25 11:30:00,81.22,81.24,81.14,81.18,195438.0,69.6047,69.6218,69.5361,69.5704,195438.0
2016-07-25 12:00:00,81.18,81.35,81.15,81.18,142185.0,69.5704,69.7161,69.5447,69.5704,142185.0
2016-07-25 12:30:00,81.2,81.36,81.13,81.3,91290.0,69.5875,69.7247,69.5276,69.6732,91290.0
2016-07-25 13:00:00,81.3,81.42,81.23,81.39,158893.0,69.6732,69.7761,69.6133,69.7504,158893.0
2016-07-25 13:30:00,81.38,81.62,81.34,81.55,209670.0,69.7418,69.9475,69.7075,69.8875,209670.0
2016-07-25 14:00:00,81.54,81.65,81.48,81.65,317283.0,69.8789,69.9732,69.8275,69.9732,317283.0
2016-07-25 14:30:00,81.65,81.96,81.63,81.95,427983.0,69.9732,70.2389,69.956,70.2303,427983.0
2016-07-25 15:00:00,81.95,81.96,81.71,81.87,416561.0,70.2303,70.2389,70.0246,70.1617,416561.0
2016-07-25 15:30:00,81.87,82.0,81.83,82.0,843550.0,70.1617,70.2731,70.1274,70.2731,843550.0
2016-07-26 09:30:00,82.75,83.35,82.29,82.85,993039.0,70.9159,71.4301,70.5217,71.0016,993039.0
2016-07-26 10:00:00,82.83,82.88,82.34,82.48,514193.0,70.9844,71.0273,70.5645,70.6845,514193.0
2016-07-26 10:30:00,82.47,82.54,81.63,82.37,493807.0,70.6759,70.7359,69.956,70.5902,493807.0
2016-07-26 11:00:00,82.36,82.44,82.0,82.01,368287.0,70.5816,70.6502,70.2731,70.2817,368287.0
2016-07-26 11:30:00,82.01,82.29,81.85,82.23,238222.0,70.2817,70.5217,70.1446,70.4702,238222.0
2016-07-26 12:00:00,82.24,82.28,81.91,82.02,270199.0,70.4788,70.5131,70.196,70.2903,270199.0
2016-07-26 12:30:00,82.01,82.09,81.97,82.02,156272.0,70.2817,70.3503,70.2474,70.2903,156272.0
2016-07-26 13:00:00,82.02,82.1,81.84,81.88,219545.0,70.2903,70.3588,70.136,70.1703,219545.0
2016-07-26 13:30:00,81.89,82.06,81.87,82.01,156975.0,70.1789,70.3246,70.1617,70.2817,156975.0
2016-07-26 14:00:00,81.99,82.09,81.91,82.01,181277.0,70.2646,70.3503,70.196,70.2817,181277.0
2016-07-26 14:30:00,82.03,82.06,81.75,81.85,142505.0,70.2988,70.3246,70.0589,70.1446,142505.0
2016-07-26 15:00:00,81.85,82.02,81.81,81.98,230950.0,70.1446,70.2903,70.1103,70.256,230950.0
2016-07-26 15:30:00,81.97,82.1,81.88,82.09,484191.0,70.2474,70.3588,70.1703,70.3503,484191.0
2016-07-27 09:30:00,82.25,82.78,82.15,82.77,238304.0,70.4874,70.9416,70.4017,70.933,238304.0
2016-07-27 10:00:00,82.77,82.9,82.65,82.85,207190.0,70.933,71.0444,70.8302,71.0016,207190.0
2016-07-27 10:30:00,82.84,83.16,82.83,83.11,274656.0,70.993,71.2672,70.9844,71.2244,274656.0
2016-07-27 11:00:00,83.1,83.1,82.79,83.08,182231.0,71.2158,71.2158,70.9502,71.1987,182231.0
2016-07-27 11:30:00,83.08,83.43,83.08,83.27,223260.0,71.1987,71.4986,71.1987,71.3615,223260.0
2016-07-27 12:00:00,83.27,83.27,83.0,83.03,200152.0,71.3615,71.3615,71.1301,71.1558,200152.0
2016-07-27 12:30:00,83.02,83.04,82.91,82.97,121973.0,71.1473,71.1644,71.053,71.1044,121973.0
2016-07-27 13:00:00,82.98,83.04,82.87,83.02,163554.0,71.113,71.1644,71.0187,71.1473,163554.0
2016-07-27 13:30:00,83.03,83.04,82.89,82.97,195530.0,71.1558,71.1644,71.0359,71.1044,195530.0
2016-07-27 14:00:00,82.97,83.27,82.7,83.18,220075.0,71.1044,71.3615,70.873,71.2844,220075.0
2016-07-27 14:30:00,83.18,83.32,83.14,83.24,203127.0,71.2844,71.4044,71.2501,71.3358,203127.0
2016-07-27 15:00:00,83.24,83.48,83.2,83.44,250730.0,71.3358,71.5415,71.3015,71.5072,250730.0
2016-07-27 15:30:00,83.43,83.59,83.32,83.41,575029.0,71.4986,71.6357,71.4044,71.4815,575029.0
2016-07-28 09:30:00,83.25,83.39,82.84,83.09,203942.0,71.3444,71.4643,70.993,71.2073,203942.0
2016-07-28 10:00:00,83.09,83.24,82.79,82.83,202026.0,71.2073,71.3358,70.9502,70.9844,202026.0
2016-07-28 10:30:00,82.83,82.9,82.52,82.54,209698.0,70.9844,71.0444,70.7188,70.7359,209698.0
2016-07-28 11:00:00,82.55,82.99,82.54,82.94,163851.0,70.7445,71.1216,70.7359,71.0787,163851.0
2016-07-28 11:30:00,82.93,83.0,82.8,82.9,160898.0,71.0701,71.1301,70.9587,71.0444,160898.0
2016-07-28 12:00:00,82.9,83.0,82.7,82.78,172564.0,71.0444,71.1301,70.873,70.9416,172564.0
2016-07-28 12:30:00,82.79,82.85,82.72,82.77,183330.0,70.9502,71.0016,70.8902,70.933,183330.0
2016-07-28 13:00:00,82.78,82.87,81.95,82.64,861972.0,70.9416,71.0187,70.2303,70.8216,861972.0
2016-07-28 13:30:00,82.66,82.95,82.58,82.92,300281.0,70.8387,71.0873,70.7702,71.0616,300281.0
2016-07-28 14:00:00,82.91,83.04,82.84,82.95,242730.0,71.053,71.1644,70.993,71.0873,242730.0
2016-07-28 14:30:00,82.95,83.02,82.91,82.97,212352.0,71.0873,71.1473,71.053,71.1044,212352.0
2016-07-28 15:00:00,82.98,83.19,82.98,83.15,237379.0,71.113,71.2929,71.113,71.2587,237379.0
2016-07-28 15:30:00,83.15,83.2,82.92,82.93,712646.0,71.2587,71.3015,71.0616,71.0701,712646.0
2016-07-29 09:30:00,83.07,83.45,82.93,82.98,165414.0,71.1901,71.5158,71.0701,71.113,165414.0
2016-07-29 10:00:00,82.98,82.99,82.64,82.68,188821.0,71.113,71.1216,70.8216,70.8559,188821.0
2016-07-29 10:30:00,82.69,82.93,82.67,82.89,108006.0,70.8645,71.0701,70.8473,71.0359,108006.0
2016-07-29 11:00:00,82.89,82.97,82.88,82.93,126716.0,71.0359,71.1044,71.0273,71.0701,126716.0
2016-07-29 11:30:00,82.92,83.09,82.91,83.04,136784.0,71.0616,71.2073,71.053,71.1644,136784.0
2016-07-29 12:00:00,83.04,83.15,82.85,82.88,129284.0,71.1644,71.2587,71.0016,71.0273,129284.0
2016-07-29 12:30:00,82.88,83.0,82.82,82.85,107316.0,71.0273,71.1301,70.9759,71.0016,107316.0
2016-07-29 13:00:00,82.85,82.98,82.81,82.97,99171.0,71.0016,71.113,70.9673,71.1044,99171.0
2016-07-29 13:30:00,82.97,83.03,82.93,83.03,94960.0,71.1044,71.1558,71.0701,71.1558,94960.0
2016-07-29 14:00:00,83.03,83.13,83.02,83.1,138755.0,71.1558,71.2415,71.1473,71.2158,138755.0
2016-07-29 14:30:00,83.09,83.11,82.88,83.03,122546.0,71.2073,71.2244,71.0273,71.1558,122546.0
2016-07-29 15:00:00,83.02,83.03,82.87,82.93,132657.0,71.1473,71.1558,71.0187,71.0701,132657.0
2016-07-29 15:30:00,82.94,83.09,82.83,82.88,464257.0,71.0787,71.2073,70.9844,71.0273,464257.0
2016-08-01 09:30:00,83.02,83.38,83.02,83.1,124396.0,71.1473,71.4558,71.1473,71.2158,124396.0
2016-08-01 10:00:00,83.09,83.45,82.98,83.39,141902.0,71.2073,71.5158,71.113,71.4643,141902.0
2016-08-01 10:30:00,83.4,83.49,83.34,83.47,126675.0,71.4729,71.55,71.4215,71.5329,126675.0
2016-08-01 11:00:00,83.47,83.78,83.45,83.74,336331.0,71.5329,71.7986,71.5158,71.7643,336331.0
2016-08-01 11:30:00,83.75,83.79,83.48,83.61,272385.0,71.7729,71.8071,71.5415,71.6529,272385.0
2016-08-01 12:00:00,83.6,83.61,83.02,83.15,132007.0,71.6443,71.6529,71.1473,71.2587,132007.0
2016-08-01 12:30:00,83.15,83.26,83.09,83.23,95169.0,71.2587,71.3529,71.2073,71.3272,95169.0
2016-08-01 13:00:00,83.24,83.34,83.16,83.34,105483.0,71.3358,71.4215,71.2672,71.4215,105483.0
2016-08-01 13:30:00,83.33,83.42,83.15,83.42,118690.0,71.4129,71.4901,71.2587,71.4901,118690.0
2016-08-01 14:00:00,83.42,83.48,83.13,83.16,180808.0,71.4901,71.5415,71.2415,71.2672,180808.0
2016-08-01 14:30:00,83.18,83.31,83.11,83.23,245475.0,71.2844,71.3958,71.2244,71.3272,245475.0
2016-08-01 15:00:00,83.21,83.24,82.94,83.09,194605.0,71.3101,71.3358,71.0787,71.2073,194605.0
2016-08-01 15:30:00,83.09,83.3,82.99,83.17,469325.0,71.2073,71.3872,71.1216,71.2758,469325.0
2016-08-02 09:30:00,83.14,83.29,82.8,83.14,192170.0,71.2501,71.3786,70.9587,71.2501,192170.0
2016-08-02 10:00:00,83.11,83.13,82.57,82.65,177258.0,71.2244,71.2415,70.7616,70.8302,177258.0
2016-08-02 10:30:00,82.64,83.23,82.64,83.01,238740.0,70.8216,71.3272,70.8216,71.1387,238740.0
2016-08-02 11:00:00,83.03,83.12,82.74,82.94,190243.0,71.1558,71.233,70.9073,71.0787,190243.0
2016-08-02 11:30:00,82.94,82.99,82.78,82.92,184535.0,71.0787,71.1216,70.9416,71.0616,184535.0
2016-08-02 12:00:00,82.93,83.21,82.84,83.16,195338.0,71.0701,71.3101,70.993,71.2672,195338.0
2016-08-02 12:30:00,83.13,83.28,82.99,83.03,185468.0,71.2415,71.3701,71.1216,71.1558,185468.0
2016-08-02 13:00:00,83.03,83.08,82.98,83.08,136867.0,71.1558,71.1987,71.113,71.1987,136867.0
2016-08-02 13:30:00,83.08,83.25,82.99,83.19,129054.0,71.1987,71.3444,71.1216,71.2929,129054.0
2016-08-02 14:00:00,83.19,83.3,83.1,83.24,146637.0,71.2929,71.3872,71.2158,71.3358,146637.0
2016-08-02 14:30:00,83.25,83.7,83.19,83.38,246656.0,71.3444,71.73,71.2929,71.4558,246656.0
2016-08-02 15:00:00,83.38,83.45,83.16,83.41,217068.0,71.4558,71.5158,71.2672,71.4815,217068.0
2016-08-02 15:30:00,83.41,83.5,83.26,83.33,448817.0,71.4815,71.5586,71.3529,71.4129,448817.0
2016-08-03 09:30:00,83.42,83.42,83.0,83.02,202768.0,71.4901,71.4901,71.1301,71.1473,202768.0
2016-08-03 10:00:00,83.01,83.23,82.96,82.97,177208.0,71.1387,71.3272,71.0958,71.1044,177208.0
2016-08-03 10:30:00,82.96,83.11,82.66,82.67,184172.0,71.0958,71.2244,70.8387,70.8473,184172.0
2016-08-03 11:00:00,82.67,82.72,82.49,82.51,243300.0,70.8473,70.8902,70.6931,70.7102,243300.0
2016-08-03 11:30:00,82.51,82.55,82.39,82.46,126021.0,70.7102,70.7445,70.6074,70.6673,126021.0
2016-08-03 12:00:00,82.46,82.54,82.45,82.53,73772.0,70.6673,70.7359,70.6588,70.7273,73772.0
2016-08-03 12:30:00,82.54,82.67,82.53,82.59,153733.0,70.7359,70.8473,70.7273,70.7788,153733.0
2016-08-03 13:00:00,82.6,82.67,82.57,82.67,76533.0,70.7873,70.8473,70.7616,70.8473,76533.0
2016-08-03 13:30:00,82.68,82.79,82.67,82.71,119809.0,70.8559,70.9502,70.8473,70.8816,119809.0
2016-08-03 14:00:00,82.7,82.71,82.37,82.37,252268.0,70.873,70.8816,70.5902,70.5902,252268.0
2016-08-03 14:30:00,82.38,82.51,82.36,82.46,138717.0,70.5988,70.7102,70.5816,70.6673,138717.0
2016-08-03 15:00:00,82.46,82.65,82.43,82.64,164365.0,70.6673,70.8302,70.6416,70.8216,164365.0
2016-08-03 15:30:00,82.63,82.74,82.54,82.67,384119.0,70.813,70.9073,70.7359,70.8473,384119.0
2016-08-04 09:30:00,83.02,83.02,82.52,82.66,137310.0,71.1473,71.1473,70.7188,70.8387,137310.0
2016-08-04 10:00:00,82.65,82.89,82.54,82.88,168829.0,70.8302,71.0359,70.7359,71.0273,168829.0
2016-08-04 10:30:00,82.89,82.97,82.76,82.83,97382.0,71.0359,71.1044,70.9244,70.9844,97382.0
2016-08-04 11:00:00,82.82,82.84,82.46,82.52,103261.0,70.9759,70.993,70.6673,70.7188,103261.0
2016-08-04 11:30:00,82.52,82.68,82.49,82.55,87071.0,70.7188,70.8559,70.6931,70.7445,87071.0
2016-08-04 12:00:00,82.56,82.67,82.54,82.58,78298.0,70.753,70.8473,70.7359,70.7702,78298.0
2016-08-04 12:30:00,82.58,82.68,82.55,82.56,96819.0,70.7702,70.8559,70.7445,70.753,96819.0
2016-08-04 13:00:00,82.56,82.63,82.47,82.55,73593.0,70.753,70.813,70.6759,70.7445,73593.0
2016-08-04 13:30:00,82.54,82.6,82.37,82.5,113995.0,70.7359,70.7873,70.5902,70.7016,113995.0
2016-08-04 14:00:00,82.5,82.56,82.44,82.49,121532.0,70.7016,70.753,70.6502,70.6931,121532.0
2016-08-04 14:30:00,82.49,82.52,82.41,82.48,161824.0,70.6931,70.7188,70.6245,70.6845,161824.0
2016-08-04 15:00:00,82.47,82.55,82.43,82.54,121622.0,70.6759,70.7445,70.6416,70.7359,121622.0
2016-08-04 15:30:00,82.55,82.64,82.39,82.41,331163.0,70.7445,70.8216,70.6074,70.6245,331163.0
2016-08-05 09:30:00,82.44,82.52,81.05,81.41,735769.0,70.6502,70.7188,69.459,69.7675,735769.0
2016-08-05 10:00:00,81.41,82.03,81.39,81.79,477513.0,69.7675,70.2988,69.7504,70.0932,477513.0
2016-08-05 10:30:00,81.79,81.79,81.04,81.08,360877.0,70.0932,70.0932,69.4504,69.4847,360877.0
2016-08-05 11:00:00,81.08,81.47,81.08,81.4,399073.0,69.4847,69.8189,69.4847,69.7589,399073.0
2016-08-05 11:30:00,81.4,81.75,81.39,81.61,491118.0,69.7589,70.0589,69.7504,69.9389,491118.0
2016-08-05 12:00:00,81.61,81.86,81.5,81.54,217701.0,69.9389,70.1532,69.8446,69.8789,217701.0
2016-08-05 12:30:00,81.55,81.7,81.46,81.58,242961.0,69.8875,70.016,69.8104,69.9132,242961.0
2016-08-05 13:00:00,81.58,81.74,81.5,81.73,217229.0,69.9132,70.0503,69.8446,70.0417,217229.0
2016-08-05 13:30:00,81.73,81.74,81.58,81.58,186066.0,70.0417,70.0503,69.9132,69.9132,186066.0
2016-08-05 14:00:00,81.59,81.74,81.58,81.72,255362.0,69.9218,70.0503,69.9132,70.0332,255362.0
2016-08-05 14:30:00,81.71,81.72,81.4,81.41,298973.0,70.0246,70.0332,69.7589,69.7675,298973.0
2016-08-05 15:00:00,81.41,81.5,81.32,81.32,390020.0,69.7675,69.8446,69.6904,69.6904,390020.0
2016-08-05 15:30:00,81.32,81.56,81.3,81.56,845769.0,69.6904,69.8961,69.6732,69.8961,845769.0
2016-08-08 09:30:00,81.44,81.85,80.7,80.82,333423.0,69.7932,70.1446,69.159,69.2619,333423.0
2016-08-08 10:00:00,80.84,80.88,80.46,80.71,332685.0,69.279,69.3133,68.9534,69.1676,332685.0
2016-08-08 10:30:00,80.73,81.0,80.71,80.99,190118.0,69.1848,69.4161,69.1676,69.4076,190118.0
2016-08-08 11:00:00,81.0,81.16,80.97,81.09,175004.0,69.4161,69.5533,69.3904,69.4933,175004.0
2016-08-08 11:30:00,81.1,81.23,81.01,81.06,92485.0,69.5018,69.6133,69.4247,69.4676,92485.0
2016-08-08 12:00:00,81.06,81.34,81.06,81.27,149128.0,69.4676,69.7075,69.4676,69.6475,149128.0
2016-08-08 12:30:00,81.28,81.33,81.19,81.29,226750.0,69.6561,69.6989,69.579,69.6647,226750.0
2016-08-08 13:00:00,81.29,81.29,80.99,81.01,161692.0,69.6647,69.6647,69.4076,69.4247,161692.0
2016-08-08 13:30:00,81.01,81.16,80.99,81.16,143690.0,69.4247,69.5533,69.4076,69.5533,143690.0
2016-08-08 14:00:00,81.15,81.25,81.14,81.21,144042.0,69.5447,69.6304,69.5361,69.5961,144042.0
2016-08-08 14:30:00,81.21,81.38,81.19,81.34,147330.0,69.5961,69.7418,69.579,69.7075,147330.0
2016-08-08 15:00:00,81.34,81.45,81.34,81.45,183304.0,69.7075,69.8018,69.7075,69.8018,183304.0
2016-08-08 15:30:00,81.44,81.61,81.42,81.6,612720.0,69.7932,69.9389,69.7761,69.9303,612720.0
2016-08-09 09:30:00,81.75,81.85,81.42,81.8,146298.0,70.0589,70.1446,69.7761,70.1017,146298.0
2016-08-09 10:00:00,81.8,82.14,81.73,82.06,145555.0,70.1017,70.3931,70.0417,70.3246,145555.0
2016-08-09 10:30:00,82.07,82.08,81.88,81.91,91635.0,70.3331,70.3417,70.1703,70.196,91635.0
2016-08-09 11:00:00,81.91,81.96,81.81,81.82,120395.0,70.196,70.2389,70.1103,70.1189,120395.0
2016-08-09 11:30:00,81.82,81.97,79.8,81.8,199805.0,70.1189,70.2474,68.3878,70.1017,199805.0
2016-08-09 12:00:00,81.8,81.92,81.63,81.67,145686.0,70.1017,70.2046,69.956,69.9903,145686.0
2016-08-09 12:30:00,81.67,81.86,81.63,81.73,90645.0,69.9903,70.1532,69.956,70.0417,90645.0
2016-08-09 13:00:00,81.73,81.79,81.57,81.66,75942.0,70.0417,70.0932,69.9046,69.9818,75942.0
2016-08-09 13:30:00,81.67,81.72,81.5,81.55,94938.0,69.9903,70.0332,69.8446,69.8875,94938.0
2016-08-09 14:00:00,81.56,81.58,81.41,81.51,137690.0,69.8961,69.9132,69.7675,69.8532,137690.0
2016-08-09 14:30:00,81.52,81.7,81.45,81.6,188524.0,69.8618,70.016,69.8018,69.9303,188524.0
2016-08-09 15:00:00,81.61,81.62,81.46,81.56,100470.0,69.9389,69.9475,69.8104,69.8961,100470.0
2016-08-09 15:30:00,81.55,81.57,81.42,81.51,331968.0,69.8875,69.9046,69.7761,69.8532,331968.0
2016-08-10 09:30:00,80.12,80.73,79.67,80.43,901406.0,68.662,69.1848,68.2763,68.9277,901406.0
2016-08-10 10:00:00,80.41,80.43,79.95,79.99,376894.0,68.9105,68.9277,68.5163,68.5506,376894.0
2016-08-10 10:30:00,79.99,80.46,79.99,80.42,312788.0,68.5506,68.9534,68.5506,68.9191,312788.0
2016-08-10 11:00:00,80.43,81.16,80.28,80.49,563718.0,68.9277,69.5533,68.7991,68.9791,563718.0
2016-08-10 11:30:00,80.48,80.58,80.24,80.56,191713.0,68.9705,69.0562,68.7648,69.0391,191713.0
2016-08-10 12:00:00,80.56,80.75,80.52,80.65,135296.0,69.0391,69.2019,69.0048,69.1162,135296.0
2016-08-10 12:30:00,80.64,80.71,80.46,80.7,97282.0,69.1076,69.1676,68.9534,69.159,97282.0
2016-08-10 13:00:00,80.71,80.72,80.5,80.53,86568.0,69.1676,69.1762,68.9876,69.0134,86568.0
2016-08-10 13:30:00,80.53,80.61,80.43,80.43,162363.0,69.0134,69.0819,68.9277,68.9277,162363.0
2016-08-10 14:00:00,80.43,80.44,80.15,80.2,206069.0,68.9277,68.9362,68.6877,68.7306,206069.0
2016-08-10 14:30:00,80.21,80.43,80.2,80.34,162947.0,68.7391,68.9277,68.7306,68.8505,162947.0
2016-08-10 15:00:00,80.35,80.51,80.31,80.43,463799.0,68.8591,68.9962,68.8248,68.9277,463799.0
2016-08-10 15:30:00,80.43,80.53,80.32,80.53,628333.0,68.9277,69.0134,68.8334,69.0134,628333.0
2016-08-11 09:30:00,79.98,80.47,79.98,80.36,387919.0,68.9759,69.3985,68.9759,69.3036,387919.0
2016-08-11 10:00:00,80.36,80.55,80.33,80.46,158960.0,69.3036,69.4675,69.2778,69.3899,158960.0
2016-08-11 10:30:00,80.47,80.56,80.39,80.41,164415.0,69.3985,69.4761,69.3295,69.3468,164415.0
2016-08-11 11:00:00,80.41,80.53,80.37,80.44,144201.0,69.3468,69.4503,69.3123,69.3726,144201.0
2016-08-11 11:30:00,80.44,80.55,80.41,80.48,84524.0,69.3726,69.4675,69.3468,69.4071,84524.0
2016-08-11 12:00:00,80.49,80.59,80.48,80.5,107845.0,69.4158,69.502,69.4071,69.4244,107845.0
2016-08-11 12:30:00,80.5,80.55,80.49,80.51,119689.0,69.4244,69.4675,69.4158,69.433,119689.0
2016-08-11 13:00:00,80.51,80.61,80.49,80.51,83011.0,69.433,69.5193,69.4158,69.433,83011.0
2016-08-11 13:30:00,80.52,80.56,80.46,80.46,104273.0,69.4416,69.4761,69.3899,69.3899,104273.0
2016-08-11 14:00:00,80.45,80.56,80.43,80.51,101000.0,69.3813,69.4761,69.364,69.433,101000.0
2016-08-11 14:30:00,80.51,80.55,80.49,80.51,131276.0,69.433,69.4675,69.4158,69.433,131276.0
2016-08-11 15:00:00,80.52,80.56,80.49,80.53,140755.0,69.4416,69.4761,69.4158,69.4503,140755.0
2016-08-11 15:30:00,80.54,80.67,80.52,80.57,251289.0,69.4589,69.571,69.4416,69.4848,251289.0
2016-08-12 09:30:00,80.19,80.72,79.94,79.99,432941.0,69.157,69.6141,68.9414,68.9846,432941.0
2016-08-12 10:00:00,79.99,80.31,79.9,80.05,234579.0,68.9846,69.2605,68.9069,69.0363,234579.0
2016-08-12 10:30:00,80.06,80.21,80.0,80.19,94088.0,69.0449,69.1743,68.9932,69.157,94088.0
2016-08-12 11:00:00,80.19,80.19,80.09,80.1,120476.0,69.157,69.157,69.0708,69.0794,120476.0
2016-08-12 11:30:00,80.1,80.23,80.06,80.23,106607.0,69.0794,69.1915,69.0449,69.1915,106607.0
2016-08-12 12:00:00,80.23,80.23,80.1,80.14,67256.0,69.1915,69.1915,69.0794,69.1139,67256.0
2016-08-12 12:30:00,80.15,80.2,80.09,80.13,67233.0,69.1225,69.1657,69.0708,69.1053,67233.0
2016-08-12 13:00:00,80.13,80.14,80.05,80.07,52479.0,69.1053,69.1139,69.0363,69.0535,52479.0
2016-08-12 13:30:00,80.06,80.1,80.0,80.01,47613.0,69.0449,69.0794,68.9932,69.0018,47613.0
2016-08-12 14:00:00,80.02,80.13,80.0,80.1,49759.0,69.0104,69.1053,68.9932,69.0794,49759.0
2016-08-12 14:30:00,80.11,80.19,80.11,80.16,137998.0,69.088,69.157,69.088,69.1312,137998.0
2016-08-12 15:00:00,80.16,80.29,80.16,80.22,126608.0,69.1312,69.2433,69.1312,69.1829,126608.0
2016-08-12 15:30:00,80.21,80.3,80.16,80.21,374653.0,69.1743,69.2519,69.1312,69.1743,374653.0
2016-08-15 09:30:00,80.33,80.62,80.07,80.51,159910.0,69.2778,69.5279,69.0535,69.433,159910.0
2016-08-15 10:00:00,80.48,80.48,80.27,80.3,251135.0,69.4071,69.4071,69.226,69.2519,251135.0
2016-08-15 10:30:00,80.31,80.32,80.23,80.27,103875.0,69.2605,69.2692,69.1915,69.226,103875.0
2016-08-15 11:00:00,80.28,80.32,80.22,80.23,74893.0,69.2347,69.2692,69.1829,69.1915,74893.0
2016-08-15 11:30:00,80.22,80.43,80.21,80.38,149326.0,69.1829,69.364,69.1743,69.3209,149326.0
2016-08-15 12:00:00,80.37,80.43,80.36,80.38,63170.0,69.3123,69.364,69.3036,69.3209,63170.0
2016-08-15 12:30:00,80.38,80.46,80.31,80.45,95926.0,69.3209,69.3899,69.2605,69.3813,95926.0
2016-08-15 13:00:00,80.44,80.53,80.44,80.52,82146.0,69.3726,69.4503,69.3726,69.4416,82146.0
2016-08-15 13:30:00,80.52,80.53,80.46,80.48,96500.0,69.4416,69.4503,69.3899,69.4071,96500.0
2016-08-15 14:00:00,80.48,80.49,80.39,80.41,60755.0,69.4071,69.4158,69.3295,69.3468,60755.0
2016-08-15 14:30:00,80.41,80.42,80.35,80.36,53021.0,69.3468,69.3554,69.295,69.3036,53021.0
2016-08-15 15:00:00,80.37,80.4,80.31,80.37,78326.0,69.3123,69.3381,69.2605,69.3123,78326.0
2016-08-15 15:30:00,80.37,80.39,80.25,80.29,350271.0,69.3123,69.3295,69.2088,69.2433,350271.0
2016-08-16 09:30:00,80.25,80.4,79.85,80.05,208973.0,69.2088,69.3381,68.8638,69.0363,208973.0
2016-08-16 10:00:00,80.05,80.17,79.94,80.06,143781.0,69.0363,69.1398,68.9414,69.0449,143781.0
2016-08-16 10:30:00,80.07,80.24,79.97,80.22,242302.0,69.0535,69.2002,68.9673,69.1829,242302.0
2016-08-16 11:00:00,80.21,80.3,80.18,80.27,92983.0,69.1743,69.2519,69.1484,69.226,92983.0
2016-08-16 11:30:00,80.27,80.28,80.12,80.17,71731.0,69.226,69.2347,69.0967,69.1398,71731.0
2016-08-16 12:00:00,80.17,80.19,80.05,80.05,65858.0,69.1398,69.157,69.0363,69.0363,65858.0
2016-08-16 12:30:00,80.05,80.21,80.03,80.18,53150.0,69.0363,69.1743,69.0191,69.1484,53150.0
2016-08-16 13:00:00,80.18,80.2,79.99,79.99,52395.0,69.1484,69.1657,68.9846,68.9846,52395.0
2016-08-16 13:30:00,80.0,80.0,79.88,79.88,71415.0,68.9932,68.9932,68.8897,68.8897,71415.0
2016-08-16 14:00:00,79.89,80.02,79.89,79.97,116236.0,68.8983,69.0104,68.8983,68.9673,116236.0
2016-08-16 14:30:00,79.95,80.08,79.95,80.0,87385.0,68.9501,69.0622,68.9501,68.9932,87385.0
2016-08-16 15:00:00,80.0,80.05,79.98,79.99,73971.0,68.9932,69.0363,68.9759,68.9846,73971.0
2016-08-16 15:30:00,80.0,80.07,79.84,79.85,312719.0,68.9932,69.0535,68.8552,68.8638,312719.0
2016-08-17 09:30:00,80.16,80.35,79.9,80.03,234318.0,69.1312,69.295,68.9069,69.0191,234318.0
2016-08-17 10:00:00,80.01,80.02,79.77,79.8,156236.0,69.0018,69.0104,68.7948,68.8207,156236.0
2016-08-17 10:30:00,79.8,79.93,79.79,79.85,104372.0,68.8207,68.9328,68.8121,68.8638,104372.0
2016-08-17 11:00:00,79.87,79.9,79.79,79.82,78810.0,68.8811,68.9069,68.8121,68.8379,78810.0
2016-08-17 11:30:00,79.82,79.83,79.71,79.71,111772.0,68.8379,68.8466,68.7431,68.7431,111772.0
2016-08-17 12:00:00,79.7,79.83,79.68,79.73,191716.0,68.7345,68.8466,68.7172,68.7603,191716.0
2016-08-17 12:30:00,79.73,79.8,79.58,79.66,322972.0,68.7603,68.8207,68.631,68.7,322972.0
2016-08-17 13:00:00,79.67,79.76,79.58,79.74,221980.0,68.7086,68.7862,68.631,68.769,221980.0
2016-08-17 13:30:00,79.75,80.0,79.72,79.84,76263.0,68.7776,68.9932,68.7517,68.8552,76263.0
2016-08-17 14:00:00,79.84,80.07,79.71,79.99,103808.0,68.8552,69.0535,68.7431,68.9846,103808.0
2016-08-17 14:30:00,80.0,80.03,79.92,79.95,72624.0,68.9932,69.0191,68.9242,68.9501,72624.0
2016-08-17 15:00:00,79.95,80.08,79.92,80.02,91500.0,68.9501,69.0622,68.9242,69.0104,91500.0
2016-08-17 15:30:00,80.03,80.14,80.02,80.09,269015.0,69.0191,69.1139,69.0104,69.0708,269015.0
2016-08-18 09:30:00,80.1,80.38,79.93,80.11,187950.0,69.0794,69.3209,68.9328,69.088,187950.0
2016-08-18 10:00:00,80.11,80.15,79.83,79.88,114016.0,69.088,69.1225,68.8466,68.8897,114016.0
2016-08-18 10:30:00,79.9,79.96,79.78,79.94,203104.0,68.9069,68.9587,68.8034,68.9414,203104.0
2016-08-18 11:00:00,79.94,79.96,79.8,79.84,83792.0,68.9414,68.9587,68.8207,68.8552,83792.0
2016-08-18 11:30:00,79.84,79.91,79.7,79.71,97016.0,68.8552,68.9156,68.7345,68.7431,97016.0
2016-08-18 12:00:00,79.72,79.75,79.65,79.69,155334.0,68.7517,68.7776,68.6913,68.7258,155334.0
2016-08-18 12:30:00,79.69,79.86,79.68,79.82,83012.0,68.7258,68.8724,68.7172,68.8379,83012.0
2016-08-18 13:00:00,79.83,79.83,79.68,79.69,67300.0,68.8466,68.8466,68.7172,68.7258,67300.0
2016-08-18 13:30:00,79.69,79.8,79.68,79.74,119032.0,68.7258,68.8207,68.7172,68.769,119032.0
2016-08-18 14:00:00,79.75,79.86,79.74,79.76,116231.0,68.7776,68.8724,68.769,68.7862,116231.0
2016-08-18 14:30:00,79.76,79.76,79.49,79.65,370616.0,68.7862,68.7862,68.5533,68.6913,370616.0
2016-08-18 15:00:00,79.65,79.81,79.61,79.78,360346.0,68.6913,68.8293,68.6568,68.8034,360346.0
2016-08-18 15:30:00,79.78,79.81,79.72,79.77,520926.0,68.8034,68.8293,68.7517,68.7948,520926.0
2016-08-19 09:30:00,79.55,79.79,79.19,79.44,349142.0,68.6051,68.8121,68.2946,68.5102,349142.0
2016-08-19 10:00:00,79.44,79.49,79.28,79.38,173044.0,68.5102,68.5533,68.3722,68.4585,173044.0
2016-08-19 10:30:00,79.37,79.4,79.26,79.28,226773.0,68.4499,68.4757,68.355,68.3722,226773.0
2016-08-19 11:00:00,79.28,79.36,79.17,79.18,326060.0,68.3722,68.4412,68.2774,68.286,326060.0
2016-08-19 11:30:00,79.18,79.3,79.1,79.23,96962.0,68.286,68.3895,68.217,68.3291,96962.0
2016-08-19 12:00:00,79.23,79.33,79.14,79.26,73784.0,68.3291,68.4154,68.2515,68.355,73784.0
2016-08-19 12:30:00,79.25,79.26,78.78,78.94,221486.0,68.3464,68.355,67.941,68.079,221486.0
2016-08-19 13:00:00,78.94,79.06,78.94,78.95,183882.0,68.079,68.1825,68.079,68.0876,183882.0
2016-08-19 13:30:00,78.96,79.06,78.94,79.04,171811.0,68.0963,68.1825,68.079,68.1653,171811.0
2016-08-19 14:00:00,79.04,79.06,78.96,79.01,213060.0,68.1653,68.1825,68.0963,68.1394,213060.0
2016-08-19 14:30:00,79.0,79.2,78.99,79.17,218785.0,68.1308,68.3032,68.1221,68.2774,218785.0
2016-08-19 15:00:00,79.17,79.18,79.0,79.05,204506.0,68.2774,68.286,68.1308,68.1739,204506.0
2016-08-19 15:30:00,79.05,79.09,79.02,79.05,492784.0,68.1739,68.2084,68.148,68.1739,492784.0
2016-08-22 09:30:00,79.32,79.83,79.3,79.54,297411.0,68.4067,68.8466,68.3895,68.5965,297411.0
2016-08-22 10:00:00,79.55,79.83,79.37,79.82,194702.0,68.6051,68.8466,68.4499,68.8379,194702.0
2016-08-22 10:30:00,79.83,79.9,79.28,79.3,454663.0,68.8466,68.9069,68.3722,68.3895,454663.0
2016-08-22 11:00:00,79.3,79.49,79.11,79.37,508444.0,68.3895,68.5533,68.2256,68.4499,508444.0
2016-08-22 11:30:00,79.38,79.43,79.24,79.26,139435.0,68.4585,68.5016,68.3377,68.355,139435.0
2016-08-22 12:00:00,79.25,79.48,79.2,79.45,138387.0,68.3464,68.5447,68.3032,68.5189,138387.0
2016-08-22 12:30:00,79.45,79.52,79.19,79.24,109163.0,68.5189,68.5792,68.2946,68.3377,109163.0
2016-08-22 13:00:00,79.24,79.25,79.02,79.15,138287.0,68.3377,68.3464,68.148,68.2601,138287.0
2016-08-22 13:30:00,79.16,79.42,79.16,79.35,68325.0,68.2688,68.493,68.2688,68.4326,68325.0
2016-08-22 14:00:00,79.35,79.43,79.26,79.28,108897.0,68.4326,68.5016,68.355,68.3722,108897.0
2016-08-22 14:30:00,79.28,79.3,79.14,79.22,157650.0,68.3722,68.3895,68.2515,68.3205,157650.0
2016-08-22 15:00:00,79.22,79.41,79.21,79.32,106626.0,68.3205,68.4844,68.3119,68.4067,106626.0
2016-08-22 15:30:00,79.32,79.38,79.26,79.28,223071.0,68.4067,68.4585,68.355,68.3722,223071.0
2016-08-23 09:30:00,79.68,79.95,79.6,79.8,508718.0,68.7172,68.9501,68.6482,68.8207,508718.0
2016-08-23 10:00:00,79.81,79.97,79.75,79.85,229835.0,68.8293,68.9673,68.7776,68.8638,229835.0
2016-08-23 10:30:00,79.85,79.91,79.75,79.78,202671.0,68.8638,68.9156,68.7776,68.8034,202671.0
2016-08-23 11:00:00,79.79,79.82,79.72,79.82,271107.0,68.8121,68.8379,68.7517,68.8379,271107.0
2016-08-23 11:30:00,79.81,79.91,79.77,79.83,170255.0,68.8293,68.9156,68.7948,68.8466,170255.0
2016-08-23 12:00:00,79.83,79.83,79.67,79.71,94099.0,68.8466,68.8466,68.7086,68.7431,94099.0
2016-08-23 12:30:00,79.71,79.72,79.54,79.62,110129.0,68.7431,68.7517,68.5965,68.6655,110129.0
2016-08-23 13:00:00,79.63,79.7,79.58,79.69,123943.0,68.6741,68.7345,68.631,68.7258,123943.0
2016-08-23 13:30:00,79.69,79.7,79.53,79.53,145674.0,68.7258,68.7345,68.5878,68.5878,145674.0
2016-08-23 14:00:00,79.53,79.54,79.44,79.5,164218.0,68.5878,68.5965,68.5102,68.562,164218.0
2016-08-23 14:30:00,79.49,79.51,79.46,79.5,171364.0,68.5533,68.5706,68.5275,68.562,171364.0
2016-08-23 15:00:00,79.49,79.58,79.48,79.54,153934.0,68.5533,68.631,68.5447,68.5965,153934.0
2016-08-23 15:30:00,79.54,79.64,79.52,79.55,339313.0,68.5965,68.6827,68.5792,68.6051,339313.0
2016-08-24 09:30:00,79.7,79.99,79.19,79.51,254389.0,68.7345,68.9846,68.2946,68.5706,254389.0
2016-08-24 10:00:00,79.48,79.59,79.37,79.49,86393.0,68.5447,68.6396,68.4499,68.5533,86393.0
2016-08-24 10:30:00,79.48,79.53,79.27,79.47,96552.0,68.5447,68.5878,68.3636,68.5361,96552.0
2016-08-24 11:00:00,79.46,79.47,79.3,79.36,82268.0,68.5275,68.5361,68.3895,68.4412,82268.0
2016-08-24 11:30:00,79.37,79.47,79.37,79.4,161542.0,68.4499,68.5361,68.4499,68.4757,161542.0
2016-08-24 12:00:00,79.41,79.58,79.39,79.46,102879.0,68.4844,68.631,68.4671,68.5275,102879.0
2016-08-24 12:30:00,79.45,79.54,79.43,79.51,61358.0,68.5189,68.5965,68.5016,68.5706,61358.0
2016-08-24 13:00:00,79.5,79.51,79.34,79.36,51643.0,68.562,68.5706,68.424,68.4412,51643.0
2016-08-24 13:30:00,79.36,79.36,79.08,79.09,92428.0,68.4412,68.4412,68.1998,68.2084,92428.0
2016-08-24 14:00:00,79.08,79.08,78.67,78.71,135334.0,68.1998,68.1998,67.8462,67.8807,135334.0
2016-08-24 14:30:00,78.7,78.81,78.64,78.77,144208.0,67.872,67.9669,67.8203,67.9324,144208.0
2016-08-24 15:00:00,78.78,78.78,78.35,78.38,269182.0,67.941,67.941,67.5702,67.5961,269182.0
2016-08-24 15:30:00,78.39,78.44,78.18,78.43,657970.0,67.6047,67.6478,67.4236,67.6392,657970.0
2016-08-25 09:30:00,78.44,78.55,78.18,78.27,130477.0,67.6478,67.7427,67.4236,67.5012,130477.0
2016-08-25 10:00:00,78.28,78.99,78.23,78.94,184255.0,67.5098,68.1221,67.4667,68.079,184255.0
2016-08-25 10:30:00,78.94,79.17,78.82,78.94,280573.0,68.079,68.2774,67.9755,68.079,280573.0
2016-08-25 11:00:00,78.94,79.0,78.72,78.72,157656.0,68.079,68.1308,67.8893,67.8893,157656.0
2016-08-25 11:30:00,78.72,78.96,78.72,78.9,68012.0,67.8893,68.0963,67.8893,68.0445,68012.0
2016-08-25 12:00:00,78.9,78.9,78.73,78.76,67596.0,68.0445,68.0445,67.8979,67.9238,67596.0
2016-08-25 12:30:00,78.76,78.78,78.69,78.73,66932.0,67.9238,67.941,67.8634,67.8979,66932.0
2016-08-25 13:00:00,78.74,78.78,78.68,78.77,55740.0,67.9065,67.941,67.8548,67.9324,55740.0
2016-08-25 13:30:00,78.77,78.77,78.41,78.55,88457.0,67.9324,67.9324,67.6219,67.7427,88457.0
2016-08-25 14:00:00,78.54,78.55,78.23,78.24,98270.0,67.7341,67.7427,67.4667,67.4753,98270.0
2016-08-25 14:30:00,78.24,78.29,77.88,77.93,258915.0,67.4753,67.5185,67.1649,67.208,258915.0
2016-08-25 15:00:00,77.93,78.12,77.8,77.98,237511.0,67.208,67.3718,67.0959,67.2511,237511.0
2016-08-25 15:30:00,77.98,78.13,77.89,78.03,574083.0,67.2511,67.3805,67.1735,67.2942,574083.0
2016-08-26 09:30:00,78.05,78.37,77.98,78.13,142067.0,67.3115,67.5874,67.2511,67.3805,142067.0
2016-08-26 10:00:00,78.1,78.77,77.89,78.61,183085.0,67.3546,67.9324,67.1735,67.7944,183085.0
2016-08-26 10:30:00,78.64,78.82,78.56,78.75,250631.0,67.8203,67.9755,67.7513,67.9152,250631.0
2016-08-26 11:00:00,78.75,78.75,78.42,78.48,181457.0,67.9152,67.9152,67.6306,67.6823,181457.0
2016-08-26 11:30:00,78.5,78.52,78.03,78.2,182556.0,67.6996,67.7168,67.2942,67.4408,182556.0
2016-08-26 12:00:00,78.19,78.27,77.96,78.23,155128.0,67.4322,67.5012,67.2339,67.4667,155128.0
2016-08-26 12:30:00,78.22,78.3,78.09,78.21,79796.0,67.4581,67.5271,67.346,67.4495,79796.0
2016-08-26 13:00:00,78.21,78.32,78.13,78.19,78835.0,67.4495,67.5443,67.3805,67.4322,78835.0
2016-08-26 13:30:00,78.21,78.25,78.06,78.1,91952.0,67.4495,67.484,67.3201,67.3546,91952.0
2016-08-26 14:00:00,78.1,78.14,77.84,77.87,155144.0,67.3546,67.3891,67.1304,67.1562,155144.0
2016-08-26 14:30:00,77.88,78.07,77.87,78.06,119756.0,67.1649,67.3287,67.1562,67.3201,119756.0
2016-08-26 15:00:00,78.06,78.35,78.05,78.3,85036.0,67.3201,67.5702,67.3115,67.5271,85036.0
2016-08-26 15:30:00,78.3,78.42,78.19,78.26,347781.0,67.5271,67.6306,67.4322,67.4926,347781.0
2016-08-29 09:30:00,78.33,78.74,78.18,78.26,107004.0,67.5529,67.9065,67.4236,67.4926,107004.0
2016-08-29 10:00:00,78.24,78.26,78.05,78.17,136527.0,67.4753,67.4926,67.3115,67.415,136527.0
2016-08-29 10:30:00,78.18,78.41,78.09,78.34,87062.0,67.4236,67.6219,67.346,67.5616,87062.0
2016-08-29 11:00:00,78.35,78.45,78.25,78.45,88350.0,67.5702,67.6564,67.484,67.6564,88350.0
2016-08-29 11:30:00,78.44,78.72,78.36,78.72,100203.0,67.6478,67.8893,67.5788,67.8893,100203.0
2016-08-29 12:00:00,78.7,78.71,78.59,78.59,73869.0,67.872,67.8807,67.7772,67.7772,73869.0
2016-08-29 12:30:00,78.59,78.65,78.53,78.59,47524.0,67.7772,67.8289,67.7254,67.7772,47524.0
2016-08-29 13:00:00,78.58,78.74,78.56,78.71,59844.0,67.7686,67.9065,67.7513,67.8807,59844.0
2016-08-29 13:30:00,78.7,78.7,78.55,78.59,45574.0,67.872,67.872,67.7427,67.7772,45574.0
2016-08-29 14:00:00,78.59,78.65,78.51,78.57,77455.0,67.7772,67.8289,67.7082,67.7599,77455.0
2016-08-29 14:30:00,78.57,78.61,78.5,78.57,68234.0,67.7599,67.7944,67.6996,67.7599,68234.0
2016-08-29 15:00:00,78.57,78.64,78.5,78.53,98615.0,67.7599,67.8203,67.6996,67.7254,98615.0
2016-08-29 15:30:00,78.53,78.61,78.51,78.57,276002.0,67.7254,67.7944,67.7082,67.7599,276002.0
2016-08-30 09:30:00,78.6,78.6,78.03,78.03,149207.0,67.7858,67.7858,67.2942,67.2942,149207.0
2016-08-30 10:00:00,78.03,78.37,77.96,78.12,104813.0,67.2942,67.5874,67.2339,67.3718,104813.0
2016-08-30 10:30:00,78.13,78.26,78.02,78.21,68525.0,67.3805,67.4926,67.2856,67.4495,68525.0
2016-08-30 11:00:00,78.19,78.29,78.02,78.03,63838.0,67.4322,67.5185,67.2856,67.2942,63838.0
2016-08-30 11:30:00,78.04,78.15,77.97,78.11,68253.0,67.3028,67.3977,67.2425,67.3632,68253.0
2016-08-30 12:00:00,78.11,78.15,77.98,78.01,70019.0,67.3632,67.3977,67.2511,67.277,70019.0
2016-08-30 12:30:00,78.01,78.03,77.89,77.9,85023.0,67.277,67.2942,67.1735,67.1821,85023.0
2016-08-30 13:00:00,77.9,77.94,77.81,77.82,54750.0,67.1821,67.2166,67.1045,67.1131,54750.0
2016-08-30 13:30:00,77.82,77.83,77.71,77.78,84358.0,67.1131,67.1217,67.0183,67.0786,84358.0
2016-08-30 14:00:00,77.77,77.78,77.63,77.72,111464.0,67.07,67.0786,66.9493,67.0269,111464.0
2016-08-30 14:30:00,77.72,77.8,77.69,77.74,98955.0,67.0269,67.0959,67.001,67.0441,98955.0
2016-08-30 15:00:00,77.75,77.8,77.71,77.75,129612.0,67.0527,67.0959,67.0183,67.0527,129612.0
2016-08-30 15:30:00,77.76,77.8,77.72,77.77,286674.0,67.0614,67.0959,67.0269,67.07,286674.0
2016-08-31 09:30:00,77.89,78.01,77.58,77.99,155280.0,67.1735,67.277,66.9061,67.2597,155280.0
2016-08-31 10:00:00,77.98,78.09,77.61,77.76,85713.0,67.2511,67.346,66.932,67.0614,85713.0
2016-08-31 10:30:00,77.76,77.88,77.7,77.8,88037.0,67.0614,67.1649,67.0096,67.0959,88037.0
2016-08-31 11:00:00,77.8,77.95,77.77,77.94,63621.0,67.0959,67.2252,67.07,67.2166,63621.0
2016-08-31 11:30:00,77.93,77.97,77.74,77.74,78119.0,67.208,67.2425,67.0441,67.0441,78119.0
2016-08-31 12:00:00,77.74,77.8,77.62,77.63,92690.0,67.0441,67.0959,66.9406,66.9493,92690.0
2016-08-31 12:30:00,77.63,77.66,77.57,77.58,76825.0,66.9493,66.9751,66.8975,66.9061,76825.0
2016-08-31 13:00:00,77.59,77.68,77.53,77.61,91904.0,66.9148,66.9924,66.863,66.932,91904.0
2016-08-31 13:30:00,77.62,77.64,77.55,77.61,60187.0,66.9406,66.9579,66.8803,66.932,60187.0
2016-08-31 14:00:00,77.6,77.79,77.58,77.77,70197.0,66.9234,67.0872,66.9061,67.07,70197.0
2016-08-31 14:30:00,77.75,77.77,77.64,77.74,77987.0,67.0527,67.07,66.9579,67.0441,77987.0
2016-08-31 15:00:00,77.72,77.91,77.72,77.9,95355.0,67.0269,67.1907,67.0269,67.1821,95355.0
2016-08-31 15:30:00,77.9,77.91,77.69,77.74,343875.0,67.1821,67.1907,67.001,67.0441,343875.0
2016-09-01 09:30:00,77.88,78.0,77.11,77.34,262263.0,67.1649,67.2684,66.5008,66.6992,262263.0
2016-09-01 10:00:00,77.33,77.55,76.9,76.94,233117.0,66.6905,66.8803,66.3197,66.3542,233117.0
2016-09-01 10:30:00,76.95,77.21,76.8,77.09,243027.0,66.3628,66.587,66.2335,66.4836,243027.0
2016-09-01 11:00:00,77.09,77.17,76.97,77.12,204190.0,66.4836,66.5525,66.3801,66.5094,204190.0
2016-09-01 11:30:00,77.12,77.2,76.96,77.19,207773.0,66.5094,66.5784,66.3714,66.5698,207773.0
2016-09-01 12:00:00,77.19,77.2,77.02,77.11,136484.0,66.5698,66.5784,66.4232,66.5008,136484.0
2016-09-01 12:30:00,77.12,77.2,77.08,77.09,111719.0,66.5094,66.5784,66.4749,66.4836,111719.0
2016-09-01 13:00:00,77.09,77.2,77.09,77.16,167287.0,66.4836,66.5784,66.4836,66.5439,167287.0
2016-09-01 13:30:00,77.17,77.38,77.17,77.22,130727.0,66.5525,66.7337,66.5525,66.5957,130727.0
2016-09-01 14:00:00,77.21,77.24,77.15,77.22,161139.0,66.587,66.6129,66.5353,66.5957,161139.0
2016-09-01 14:30:00,77.23,77.25,77.16,77.2,301027.0,66.6043,66.6215,66.5439,66.5784,301027.0
2016-09-01 15:00:00,77.19,77.21,77.05,77.1,234925.0,66.5698,66.587,66.4491,66.4922,234925.0
2016-09-01 15:30:00,77.09,77.25,77.06,77.21,524521.0,66.4836,66.6215,66.4577,66.587,524521.0
2016-09-02 09:30:00,77.56,77.63,76.62,76.64,260935.0,66.8889,66.9493,66.0782,66.0955,260935.0
2016-09-02 10:00:00,76.65,76.85,76.58,76.76,296329.0,66.1041,66.2766,66.0437,66.199,296329.0
2016-09-02 10:30:00,76.76,76.81,76.65,76.77,229617.0,66.199,66.2421,66.1041,66.2076,229617.0
2016-09-02 11:00:00,76.77,76.97,76.77,76.85,249119.0,66.2076,66.3801,66.2076,66.2766,249119.0
2016-09-02 11:30:00,76.85,76.9,76.69,76.75,165045.0,66.2766,66.3197,66.1386,66.1903,165045.0
2016-09-02 12:00:00,76.75,76.86,76.51,76.57,183180.0,66.1903,66.2852,65.9834,66.0351,183180.0
2016-09-02 12:30:00,76.56,76.62,76.49,76.55,275238.0,66.0265,66.0782,65.9661,66.0178,275238.0
2016-09-02 13:00:00,76.55,76.75,76.54,76.62,184723.0,66.0178,66.1903,66.0092,66.0782,184723.0
2016-09-02 13:30:00,76.61,76.64,76.45,76.47,177700.0,66.0696,66.0955,65.9316,65.9489,177700.0
2016-09-02 14:00:00,76.47,76.71,76.46,76.65,338710.0,65.9489,66.1558,65.9402,66.1041,338710.0
2016-09-02 14:30:00,76.65,76.83,76.65,76.77,198390.0,66.1041,66.2593,66.1041,66.2076,198390.0
2016-09-02 15:00:00,76.77,76.93,76.75,76.84,208896.0,66.2076,66.3456,66.1903,66.2679,208896.0
2016-09-02 15:30:00,76.84,76.9,76.77,76.84,460020.0,66.2679,66.3197,66.2076,66.2679,460020.0
2016-09-06 09:30:00,77.12,78.54,77.12,78.27,623246.0,66.5094,67.7341,66.5094,67.5012,623246.0
2016-09-06 10:00:00,78.26,78.26,77.99,78.16,241187.0,67.4926,67.4926,67.2597,67.4063,241187.0
2016-09-06 10:30:00,78.16,78.16,77.73,77.81,246685.0,67.4063,67.4063,67.0355,67.1045,246685.0
2016-09-06 11:00:00,77.81,78.44,77.81,78.34,474711.0,67.1045,67.6478,67.1045,67.5616,474711.0
2016-09-06 11:30:00,78.33,78.7,78.18,78.59,308603.0,67.5529,67.872,67.4236,67.7772,308603.0
2016-09-06 12:00:00,78.59,78.62,78.35,78.49,220769.0,67.7772,67.803,67.5702,67.6909,220769.0
2016-09-06 12:30:00,78.49,78.59,78.33,78.51,219393.0,67.6909,67.7772,67.5529,67.7082,219393.0
2016-09-06 13:00:00,78.5,78.5,78.32,78.33,142481.0,67.6996,67.6996,67.5443,67.5529,142481.0
2016-09-06 13:30:00,78.34,78.5,78.33,78.45,173316.0,67.5616,67.6996,67.5529,67.6564,173316.0
2016-09-06 14:00:00,78.45,78.45,78.24,78.26,147724.0,67.6564,67.6564,67.4753,67.4926,147724.0
2016-09-06 14:30:00,78.27,78.36,78.23,78.36,152485.0,67.5012,67.5788,67.4667,67.5788,152485.0
2016-09-06 15:00:00,78.36,78.47,78.34,78.47,226764.0,67.5788,67.6737,67.5616,67.6737,226764.0
2016-09-06 15:30:00,78.47,78.58,78.43,78.52,785455.0,67.6737,67.7686,67.6392,67.7168,785455.0
2016-09-07 09:30:00,78.49,78.88,78.32,78.73,376534.0,67.6909,68.0273,67.5443,67.8979,376534.0
2016-09-07 10:00:00,78.7,78.89,78.63,78.79,236540.0,67.872,68.0359,67.8117,67.9497,236540.0
2016-09-07 10:30:00,78.78,78.86,78.52,78.62,225309.0,67.941,68.01,67.7168,67.803,225309.0
2016-09-07 11:00:00,78.6,78.62,78.35,78.41,181660.0,67.7858,67.803,67.5702,67.6219,181660.0
2016-09-07 11:30:00,78.41,78.65,78.4,78.55,252576.0,67.6219,67.8289,67.6133,67.7427,252576.0
2016-09-07 12:00:00,78.56,78.69,78.31,78.31,161425.0,67.7513,67.8634,67.5357,67.5357,161425.0
2016-09-07 12:30:00,78.32,78.47,78.26,78.4,177103.0,67.5443,67.6737,67.4926,67.6133,177103.0
2016-09-07 13:00:00,78.41,78.46,78.33,78.37,151415.0,67.6219,67.6651,67.5529,67.5874,151415.0
2016-09-07 13:30:00,78.38,78.45,78.34,78.42,81534.0,67.5961,67.6564,67.5616,67.6306,81534.0
2016-09-07 14:00:00,78.42,78.45,78.3,78.36,90765.0,67.6306,67.6564,67.5271,67.5788,90765.0
2016-09-07 14:30:00,78.36,78.65,78.35,78.59,125084.0,67.5788,67.8289,67.5702,67.7772,125084.0
2016-09-07 15:00:00,78.59,78.66,78.54,78.59,131416.0,67.7772,67.8375,67.7341,67.7772,131416.0
2016-09-07 15:30:00,78.59,78.66,78.5,78.61,276562.0,67.7772,67.8375,67.6996,67.7944,276562.0
2016-09-08 09:30:00,80.03,80.03,79.41,79.44,580335.0,69.0191,69.0191,68.4844,68.5102,580335.0
2016-09-08 10:00:00,79.44,79.94,79.42,79.81,318598.0,68.5102,68.9414,68.493,68.8293,318598.0
2016-09-08 10:30:00,79.82,79.89,79.63,79.8,266285.0,68.8379,68.8983,68.6741,68.8207,266285.0
2016-09-08 11:00:00,79.81,79.85,79.63,79.78,217098.0,68.8293,68.8638,68.6741,68.8034,217098.0
2016-09-08 11:30:00,79.79,80.08,79.79,80.08,247743.0,68.8121,69.0622,68.8121,69.0622,247743.0
2016-09-08 12:00:00,80.08,80.17,80.04,80.07,195033.0,69.0622,69.1398,69.0277,69.0535,195033.0
2016-09-08 12:30:00,80.07,80.08,79.81,79.89,145036.0,69.0535,69.0622,68.8293,68.8983,145036.0
2016-09-08 13:00:00,79.9,79.91,79.81,79.86,95283.0,68.9069,68.9156,68.8293,68.8724,95283.0
2016-09-08 13:30:00,79.86,79.95,79.74,79.94,139056.0,68.8724,68.9501,68.769,68.9414,139056.0
2016-09-08 14:00:00,79.93,79.93,79.76,79.83,127947.0,68.9328,68.9328,68.7862,68.8466,127947.0
2016-09-08 14:30:00,79.82,80.0,79.73,79.99,234118.0,68.8379,68.9932,68.7603,68.9846,234118.0
2016-09-08 15:00:00,79.98,80.05,79.88,80.03,229492.0,68.9759,69.0363,68.8897,69.0191,229492.0
2016-09-08 15:30:00,80.03,80.03,79.87,79.88,498101.0,69.0191,69.0191,68.8811,68.8897,498101.0
2016-09-09 09:30:00,79.62,79.62,78.87,78.99,328755.0,68.6655,68.6655,68.0187,68.1221,328755.0
2016-09-09 10:00:00,79.02,79.17,78.83,78.99,261348.0,68.148,68.2774,67.9842,68.1221,261348.0
2016-09-09 10:30:00,78.99,79.22,78.98,79.16,201354.0,68.1221,68.3205,68.1135,68.2688,201354.0
2016-09-09 11:00:00,79.17,79.19,78.99,79.15,154937.0,68.2774,68.2946,68.1221,68.2601,154937.0
2016-09-09 11:30:00,79.15,79.24,79.1,79.14,192663.0,68.2601,68.3377,68.217,68.2515,192663.0
2016-09-09 12:00:00,79.14,79.26,79.12,79.19,165091.0,68.2515,68.355,68.2343,68.2946,165091.0
2016-09-09 12:30:00,79.18,79.27,79.17,79.24,122966.0,68.286,68.3636,68.2774,68.3377,122966.0
2016-09-09 13:00:00,79.24,79.26,79.11,79.19,198049.0,68.3377,68.355,68.2256,68.2946,198049.0
2016-09-09 13:30:00,79.19,79.19,79.03,79.04,165594.0,68.2946,68.2946,68.1566,68.1653,165594.0
2016-09-09 14:00:00,79.04,79.06,78.76,78.8,167680.0,68.1653,68.1825,67.9238,67.9583,167680.0
2016-09-09 14:30:00,78.81,78.87,78.67,78.77,249955.0,67.9669,68.0187,67.8462,67.9324,249955.0
2016-09-09 15:00:00,78.77,78.85,78.69,78.77,226873.0,67.9324,68.0014,67.8634,67.9324,226873.0
2016-09-09 15:30:00,78.77,78.78,78.2,78.25,692047.0,67.9324,67.941,67.4408,67.484,692047.0
2016-09-12 09:30:00,77.99,78.42,77.81,78.16,324006.0,67.2597,67.6306,67.1045,67.4063,324006.0
2016-09-12 10:00:00,78.16,78.41,78.13,78.31,209899.0,67.4063,67.6219,67.3805,67.5357,209899.0
2016-09-12 10:30:00,78.31,78.33,77.96,78.11,161153.0,67.5357,67.5529,67.2339,67.3632,161153.0
2016-09-12 11:00:00,78.11,78.27,78.11,78.21,159520.0,67.3632,67.5012,67.3632,67.4495,159520.0
2016-09-12 11:30:00,78.22,78.44,78.12,78.34,124612.0,67.4581,67.6478,67.3718,67.5616,124612.0
2016-09-12 12:00:00,78.35,78.43,78.31,78.39,126223.0,67.5702,67.6392,67.5357,67.6047,126223.0
2016-09-12 12:30:00,78.4,78.58,78.39,78.54,106403.0,67.6133,67.7686,67.6047,67.7341,106403.0
2016-09-12 13:00:00,78.55,78.64,78.28,78.28,112175.0,67.7427,67.8203,67.5098,67.5098,112175.0
2016-09-12 13:30:00,78.32,78.77,78.28,78.73,110990.0,67.5443,67.9324,67.5098,67.8979,110990.0
2016-09-12 14:00:00,78.73,79.16,78.72,79.05,174774.0,67.8979,68.2688,67.8893,68.1739,174774.0
2016-09-12 14:30:00,79.06,79.19,79.01,79.09,111241.0,68.1825,68.2946,68.1394,68.2084,111241.0
2016-09-12 15:00:00,79.09,79.14,78.96,79.1,184255.0,68.2084,68.2515,68.0963,68.217,184255.0
2016-09-12 15:30:00,79.1,79.29,79.05,79.07,402586.0,68.217,68.3809,68.1739,68.1911,402586.0
2016-09-13 09:30:00,78.8,78.87,78.22,78.29,294666.0,67.9583,68.0187,67.4581,67.5185,294666.0
2016-09-13 10:00:00,78.28,78.42,78.14,78.38,179988.0,67.5098,67.6306,67.3891,67.5961,179988.0
2016-09-13 10:30:00,78.38,78.39,78.13,78.16,131006.0,67.5961,67.6047,67.3805,67.4063,131006.0
2016-09-13 11:00:00,78.16,78.26,78.13,78.2,124707.0,67.4063,67.4926,67.3805,67.4408,124707.0
2016-09-13 11:30:00,78.19,78.26,78.13,78.21,145972.0,67.4322,67.4926,67.3805,67.4495,145972.0
2016-09-13 12:00:00,78.21,78.54,78.2,78.27,154336.0,67.4495,67.7341,67.4408,67.5012,154336.0
2016-09-13 12:30:00,78.26,78.36,78.04,78.11,137549.0,67.4926,67.5788,67.3028,67.3632,137549.0
2016-09-13 13:00:00,78.1,78.55,77.99,78.55,116554.0,67.3546,67.7427,67.2597,67.7427,116554.0
2016-09-13 13:30:00,78.55,78.63,78.2,78.26,144478.0,67.7427,67.8117,67.4408,67.4926,144478.0
2016-09-13 14:00:00,78.25,78.33,78.16,78.29,145221.0,67.484,67.5529,67.4063,67.5185,145221.0
2016-09-13 14:30:00,78.28,78.51,78.17,78.38,163099.0,67.5098,67.7082,67.415,67.5961,163099.0
2016-09-13 15:00:00,78.38,78.64,78.24,78.58,189990.0,67.5961,67.8203,67.4753,67.7686,189990.0
2016-09-13 15:30:00,78.59,78.71,78.31,78.47,468255.0,67.7772,67.8807,67.5357,67.6737,468255.0
2016-09-14 09:30:00,78.67,79.24,78.14,78.91,203550.0,67.8462,68.3377,67.3891,68.0531,203550.0
2016-09-14 10:00:00,78.91,79.08,78.7,79.02,149155.0,68.0531,68.1998,67.872,68.148,149155.0
2016-09-14 10:30:00,79.01,79.06,78.86,78.95,188480.0,68.1394,68.1825,68.01,68.0876,188480.0
2016-09-14 11:00:00,78.96,79.01,78.65,78.68,153960.0,68.0963,68.1394,67.8289,67.8548,153960.0
2016-09-14 11:30:00,78.67,78.77,78.37,78.38,127794.0,67.8462,67.9324,67.5874,67.5961,127794.0
2016-09-14 12:00:00,78.38,78.67,78.38,78.56,113330.0,67.5961,67.8462,67.5961,67.7513,113330.0
2016-09-14 12:30:00,78.56,78.6,78.39,78.49,135353.0,67.7513,67.7858,67.6047,67.6909,135353.0
2016-09-14 13:00:00,78.49,78.55,78.32,78.36,82611.0,67.6909,67.7427,67.5443,67.5788,82611.0
2016-09-14 13:30:00,78.36,78.48,78.27,78.3,104587.0,67.5788,67.6823,67.5012,67.5271,104587.0
2016-09-14 14:00:00,78.3,78.32,78.02,78.19,178437.0,67.5271,67.5443,67.2856,67.4322,178437.0
2016-09-14 14:30:00,78.18,78.32,78.11,78.29,105573.0,67.4236,67.5443,67.3632,67.5185,105573.0
2016-09-14 15:00:00,78.3,78.33,78.03,78.05,138048.0,67.5271,67.5529,67.2942,67.3115,138048.0
2016-09-14 15:30:00,78.06,78.3,78.06,78.27,340621.0,67.3201,67.5271,67.3201,67.5012,340621.0
2016-09-15 09:30:00,78.12,78.2,77.77,77.94,147202.0,67.3718,67.4408,67.07,67.2166,147202.0
2016-09-15 10:00:00,77.92,78.18,77.91,78.15,83126.0,67.1994,67.4236,67.1907,67.3977,83126.0
2016-09-15 10:30:00,78.16,78.26,77.95,78.26,94787.0,67.4063,67.4926,67.2252,67.4926,94787.0
2016-09-15 11:00:00,78.26,78.41,78.12,78.38,118958.0,67.4926,67.6219,67.3718,67.5961,118958.0
2016-09-15 11:30:00,78.4,78.43,78.26,78.31,112953.0,67.6133,67.6392,67.4926,67.5357,112953.0
2016-09-15 12:00:00,78.31,78.56,78.31,78.36,89995.0,67.5357,67.7513,67.5357,67.5788,89995.0
2016-09-15 12:30:00,78.36,78.38,78.22,78.32,77757.0,67.5788,67.5961,67.4581,67.5443,77757.0
2016-09-15 13:00:00,78.31,78.58,78.31,78.56,91613.0,67.5357,67.7686,67.5357,67.7513,91613.0
2016-09-15 13:30:00,78.57,78.85,78.55,78.85,123398.0,67.7599,68.0014,67.7427,68.0014,123398.0
2016-09-15 14:00:00,78.86,78.93,78.74,78.84,103608.0,68.01,68.0704,67.9065,67.9928,103608.0
2016-09-15 14:30:00,78.85,78.94,78.83,78.91,272724.0,68.0014,68.079,67.9842,68.0531,272724.0
2016-09-15 15:00:00,78.91,79.06,78.75,78.82,188578.0,68.0531,68.1825,67.9152,67.9755,188578.0
2016-09-15 15:30:00,78.81,78.94,78.7,78.81,332661.0,67.9669,68.079,67.872,67.9669,332661.0
2016-09-16 09:30:00,78.7,78.87,78.18,78.45,907697.0,67.872,68.0187,67.4236,67.6564,907697.0
2016-09-16 10:00:00,78.43,78.57,78.3,78.42,233714.0,67.6392,67.7599,67.5271,67.6306,233714.0
2016-09-16 10:30:00,78.42,78.63,78.28,78.28,191986.0,67.6306,67.8117,67.5098,67.5098,191986.0
2016-09-16 11:00:00,78.27,78.36,78.17,78.26,152017.0,67.5012,67.5788,67.415,67.4926,152017.0
2016-09-16 11:30:00,78.27,78.44,78.21,78.41,145290.0,67.5012,67.6478,67.4495,67.6219,145290.0
2016-09-16 12:00:00,78.41,78.62,78.36,78.56,88718.0,67.6219,67.803,67.5788,67.7513,88718.0
2016-09-16 12:30:00,78.57,78.6,78.44,78.52,120680.0,67.7599,67.7858,67.6478,67.7168,120680.0
2016-09-16 13:00:00,78.51,78.63,78.44,78.61,148141.0,67.7082,67.8117,67.6478,67.7944,148141.0
2016-09-16 13:30:00,78.6,78.62,78.37,78.39,177733.0,67.7858,67.803,67.5874,67.6047,177733.0
2016-09-16 14:00:00,78.38,78.59,78.36,78.56,185945.0,67.5961,67.7772,67.5788,67.7513,185945.0
2016-09-16 14:30:00,78.57,78.72,78.55,78.57,151269.0,67.7599,67.8893,67.7427,67.7599,151269.0
2016-09-16 15:00:00,78.58,78.72,78.56,78.7,146551.0,67.7686,67.8893,67.7513,67.872,146551.0
2016-09-16 15:30:00,78.7,78.91,78.7,78.77,475240.0,67.872,68.0531,67.872,67.9324,475240.0
2016-09-19 09:30:00,78.79,78.91,78.55,78.75,114540.0,67.9497,68.0531,67.7427,67.9152,114540.0
2016-09-19 10:00:00,78.76,78.79,78.49,78.69,71301.0,67.9238,67.9497,67.6909,67.8634,71301.0
2016-09-19 10:30:00,78.69,78.77,78.58,78.63,81458.0,67.8634,67.9324,67.7686,67.8117,81458.0
2016-09-19 11:00:00,78.64,78.81,78.56,78.74,180374.0,67.8203,67.9669,67.7513,67.9065,180374.0
2016-09-19 11:30:00,78.75,79.37,78.71,79.1,449583.0,67.9152,68.4499,67.8807,68.217,449583.0
2016-09-19 12:00:00,79.11,79.11,78.9,79.05,145228.0,68.2256,68.2256,68.0445,68.1739,145228.0
2016-09-19 12:30:00,79.05,79.05,78.79,78.82,113616.0,68.1739,68.1739,67.9497,67.9755,113616.0
2016-09-19 13:00:00,78.81,78.9,78.76,78.82,122076.0,67.9669,68.0445,67.9238,67.9755,122076.0
2016-09-19 13:30:00,78.82,78.88,78.57,78.88,107725.0,67.9755,68.0273,67.7599,68.0273,107725.0
2016-09-19 14:00:00,78.87,78.97,78.85,78.97,131895.0,68.0187,68.1049,68.0014,68.1049,131895.0
2016-09-19 14:30:00,78.96,79.12,78.88,79.12,160338.0,68.0963,68.2343,68.0273,68.2343,160338.0
2016-09-19 15:00:00,79.12,79.21,78.98,79.13,267057.0,68.2343,68.3119,68.1135,68.2429,267057.0
2016-09-19 15:30:00,79.13,79.24,79.06,79.17,844469.0,68.2429,68.3377,68.1825,68.2774,844469.0
2016-09-20 09:30:00,79.63,80.2,79.28,80.15,559119.0,68.6741,69.1657,68.3722,69.1225,559119.0
2016-09-20 10:00:00,80.15,80.24,79.89,80.02,297019.0,69.1225,69.2002,68.8983,69.0104,297019.0
2016-09-20 10:30:00,80.02,80.07,79.79,80.03,310534.0,69.0104,69.0535,68.8121,69.0191,310534.0
2016-09-20 11:00:00,80.04,80.24,79.99,80.15,182229.0,69.0277,69.2002,68.9846,69.1225,182229.0
2016-09-20 11:30:00,80.14,80.2,80.06,80.07,147191.0,69.1139,69.1657,69.0449,69.0535,147191.0
2016-09-20 12:00:00,80.06,80.25,80.04,80.2,88299.0,69.0449,69.2088,69.0277,69.1657,88299.0
2016-09-20 12:30:00,80.19,80.35,80.05,80.18,217433.0,69.157,69.295,69.0363,69.1484,217433.0
2016-09-20 13:00:00,80.18,80.25,80.01,80.22,121732.0,69.1484,69.2088,69.0018,69.1829,121732.0
2016-09-20 13:30:00,80.22,80.3,80.15,80.28,116491.0,69.1829,69.2519,69.1225,69.2347,116491.0
2016-09-20 14:00:00,80.27,80.29,80.17,80.21,177511.0,69.226,69.2433,69.1398,69.1743,177511.0
2016-09-20 14:30:00,80.2,80.29,80.13,80.18,208576.0,69.1657,69.2433,69.1053,69.1484,208576.0
2016-09-20 15:00:00,80.18,80.19,80.05,80.15,226611.0,69.1484,69.157,69.0363,69.1225,226611.0
2016-09-20 15:30:00,80.14,80.18,79.88,79.89,450376.0,69.1139,69.1484,68.8897,68.8983,450376.0
2016-09-21 09:30:00,79.8,80.4,79.8,80.38,286580.0,68.8207,69.3381,68.8207,69.3209,286580.0
2016-09-21 10:00:00,80.4,80.46,80.15,80.18,182362.0,69.3381,69.3899,69.1225,69.1484,182362.0
2016-09-21 10:30:00,80.18,80.23,79.83,79.87,115504.0,69.1484,69.1915,68.8466,68.8811,115504.0
2016-09-21 11:00:00,79.87,79.95,79.81,79.88,152329.0,68.8811,68.9501,68.8293,68.8897,152329.0
2016-09-21 11:30:00,79.86,80.02,79.81,79.94,157259.0,68.8724,69.0104,68.8293,68.9414,157259.0
2016-09-21 12:00:00,79.94,79.99,79.7,79.85,97140.0,68.9414,68.9846,68.7345,68.8638,97140.0
2016-09-21 12:30:00,79.85,79.85,79.69,79.75,112438.0,68.8638,68.8638,68.7258,68.7776,112438.0
2016-09-21 13:00:00,79.75,79.8,79.68,79.69,80403.0,68.7776,68.8207,68.7172,68.7258,80403.0
2016-09-21 13:30:00,79.68,79.84,79.68,79.82,63655.0,68.7172,68.8552,68.7172,68.8379,63655.0
2016-09-21 14:00:00,79.8,80.33,79.76,80.16,271462.0,68.8207,69.2778,68.7862,69.1312,271462.0
2016-09-21 14:30:00,80.15,80.5,80.14,80.48,190762.0,69.1225,69.4244,69.1139,69.4071,190762.0
2016-09-21 15:00:00,80.49,80.74,80.43,80.62,191494.0,69.4158,69.6314,69.364,69.5279,191494.0
2016-09-21 15:30:00,80.63,81.0,80.62,80.86,545598.0,69.5365,69.8556,69.5279,69.7349,545598.0
2016-09-22 09:30:00,81.07,81.27,80.77,80.8,126558.0,69.916,70.0884,69.6572,69.6831,126558.0
2016-09-22 10:00:00,80.77,81.21,80.73,81.2,146409.0,69.6572,70.0367,69.6227,70.0281,146409.0
2016-09-22 10:30:00,81.2,81.46,81.1,81.12,193437.0,70.0281,70.2523,69.9418,69.9591,193437.0
2016-09-22 11:00:00,81.12,81.18,80.99,81.03,161244.0,69.9591,70.0108,69.847,69.8815,161244.0
2016-09-22 11:30:00,81.03,81.14,80.95,81.14,112928.0,69.8815,69.9763,69.8125,69.9763,112928.0
2016-09-22 12:00:00,81.14,81.29,80.95,81.29,147559.0,69.9763,70.1057,69.8125,70.1057,147559.0
2016-09-22 12:30:00,81.28,81.31,81.12,81.22,58347.0,70.0971,70.1229,69.9591,70.0453,58347.0
2016-09-22 13:00:00,81.21,81.35,81.21,81.23,74864.0,70.0367,70.1574,70.0367,70.054,74864.0
2016-09-22 13:30:00,81.24,81.3,81.18,81.23,62075.0,70.0626,70.1143,70.0108,70.054,62075.0
2016-09-22 14:00:00,81.22,81.24,81.0,81.02,157103.0,70.0453,70.0626,69.8556,69.8728,157103.0
2016-09-22 14:30:00,81.03,81.27,80.97,81.26,118441.0,69.8815,70.0884,69.8297,70.0798,118441.0
2016-09-22 15:00:00,81.26,81.29,81.19,81.26,149371.0,70.0798,70.1057,70.0195,70.0798,149371.0
2016-09-22 15:30:00,81.26,81.42,81.25,81.28,409330.0,70.0798,70.2178,70.0712,70.0971,409330.0
2016-09-23 09:30:00,80.97,81.28,80.77,81.13,176391.0,69.8297,70.0971,69.6572,69.9677,176391.0
2016-09-23 10:00:00,81.13,81.13,80.81,80.98,139409.0,69.9677,69.9677,69.6917,69.8383,139409.0
2016-09-23 10:30:00,80.98,81.09,80.94,81.04,133189.0,69.8383,69.9332,69.8038,69.8901,133189.0
2016-09-23 11:00:00,81.05,81.18,81.0,81.08,88280.0,69.8987,70.0108,69.8556,69.9246,88280.0
2016-09-23 11:30:00,81.08,81.19,81.04,81.18,79330.0,69.9246,70.0195,69.8901,70.0108,79330.0
2016-09-23 12:00:00,81.19,81.28,81.15,81.27,81680.0,70.0195,70.0971,69.985,70.0884,81680.0
2016-09-23 12:30:00,81.26,81.37,81.26,81.3,60839.0,70.0798,70.1747,70.0798,70.1143,60839.0
2016-09-23 13:00:00,81.3,81.35,81.24,81.28,58235.0,70.1143,70.1574,70.0626,70.0971,58235.0
2016-09-23 13:30:00,81.28,81.31,81.2,81.22,83040.0,70.0971,70.1229,70.0281,70.0453,83040.0
2016-09-23 14:00:00,81.22,81.31,81.2,81.31,84213.0,70.0453,70.1229,70.0281,70.1229,84213.0
2016-09-23 14:30:00,81.3,81.4,81.29,81.4,92851.0,70.1143,70.2006,70.1057,70.2006,92851.0
2016-09-23 15:00:00,81.39,81.42,81.32,81.38,92784.0,70.1919,70.2178,70.1316,70.1833,92784.0
2016-09-23 15:30:00,81.38,81.46,81.15,81.17,378561.0,70.1833,70.2523,69.985,70.0022,378561.0
2016-09-26 09:30:00,80.98,81.15,80.46,80.55,416342.0,69.8383,69.985,69.3899,69.4675,416342.0
2016-09-26 10:00:00,80.55,80.62,80.36,80.5,418791.0,69.4675,69.5279,69.3036,69.4244,418791.0
2016-09-26 10:30:00,80.5,80.68,80.46,80.49,184485.0,69.4244,69.5796,69.3899,69.4158,184485.0
2016-09-26 11:00:00,80.5,80.57,80.07,80.08,163498.0,69.4244,69.4848,69.0535,69.0622,163498.0
2016-09-26 11:30:00,80.08,80.11,79.98,80.03,246654.0,69.0622,69.088,68.9759,69.0191,246654.0
2016-09-26 12:00:00,80.04,80.06,79.99,80.04,136624.0,69.0277,69.0449,68.9846,69.0277,136624.0
2016-09-26 12:30:00,80.05,80.09,79.99,80.04,131279.0,69.0363,69.0708,68.9846,69.0277,131279.0
2016-09-26 13:00:00,80.03,80.07,79.85,79.87,101633.0,69.0191,69.0535,68.8638,68.8811,101633.0
2016-09-26 13:30:00,79.88,79.88,79.49,79.53,121455.0,68.8897,68.8897,68.5533,68.5878,121455.0
2016-09-26 14:00:00,79.53,79.64,79.51,79.61,162937.0,68.5878,68.6827,68.5706,68.6568,162937.0
2016-09-26 14:30:00,79.62,79.64,79.52,79.56,148996.0,68.6655,68.6827,68.5792,68.6137,148996.0
2016-09-26 15:00:00,79.55,79.76,79.54,79.6,216571.0,68.6051,68.7862,68.5965,68.6482,216571.0
2016-09-26 15:30:00,79.59,79.62,79.52,79.59,623800.0,68.6396,68.6655,68.5792,68.6396,623800.0
2016-09-27 09:30:00,80.62,80.63,79.61,80.15,643465.0,69.5279,69.5365,68.6568,69.1225,643465.0
2016-09-27 10:00:00,80.17,80.2,79.86,79.96,507397.0,69.1398,69.1657,68.8724,68.9587,507397.0
2016-09-27 10:30:00,79.98,80.1,79.8,79.85,318336.0,68.9759,69.0794,68.8207,68.8638,318336.0
2016-09-27 11:00:00,79.88,80.17,79.88,80.14,193109.0,68.8897,69.1398,68.8897,69.1139,193109.0
2016-09-27 11:30:00,80.15,80.2,79.89,80.15,238012.0,69.1225,69.1657,68.8983,69.1225,238012.0
2016-09-27 12:00:00,80.15,80.19,80.02,80.1,249451.0,69.1225,69.157,69.0104,69.0794,249451.0
2016-09-27 12:30:00,80.11,80.76,80.09,80.5,679943.0,69.088,69.6486,69.0708,69.4244,679943.0
2016-09-27 13:00:00,80.5,80.7,80.45,80.7,209196.0,69.4244,69.5969,69.3813,69.5969,209196.0
2016-09-27 13:30:00,80.71,80.82,80.53,80.78,182953.0,69.6055,69.7004,69.4503,69.6659,182953.0
2016-09-27 14:00:00,80.78,80.82,80.63,80.7,131746.0,69.6659,69.7004,69.5365,69.5969,131746.0
2016-09-27 14:30:00,80.7,80.72,80.58,80.62,158388.0,69.5969,69.6141,69.4934,69.5279,158388.0
2016-09-27 15:00:00,80.63,80.81,80.62,80.8,184536.0,69.5365,69.6917,69.5279,69.6831,184536.0
2016-09-27 15:30:00,80.79,80.93,80.71,80.88,440032.0,69.6745,69.7952,69.6055,69.7521,440032.0
2016-09-28 09:30:00,80.84,81.17,80.62,80.87,309378.0,69.7176,70.0022,69.5279,69.7435,309378.0
2016-09-28 10:00:00,80.87,80.88,80.22,80.32,173398.0,69.7435,69.7521,69.1829,69.2692,173398.0
2016-09-28 10:30:00,80.31,80.37,80.16,80.2,156947.0,69.2605,69.3123,69.1312,69.1657,156947.0
2016-09-28 11:00:00,80.19,80.32,80.02,80.32,174429.0,69.157,69.2692,69.0104,69.2692,174429.0
2016-09-28 11:30:00,80.31,80.61,80.31,80.46,156039.0,69.2605,69.5193,69.2605,69.3899,156039.0
2016-09-28 12:00:00,80.45,80.47,80.34,80.4,71973.0,69.3813,69.3985,69.2864,69.3381,71973.0
2016-09-28 12:30:00,80.4,80.58,80.36,80.47,77182.0,69.3381,69.4934,69.3036,69.3985,77182.0
2016-09-28 13:00:00,80.48,80.52,80.29,80.34,80609.0,69.4071,69.4416,69.2433,69.2864,80609.0
2016-09-28 13:30:00,80.35,80.69,80.35,80.66,104299.0,69.295,69.5882,69.295,69.5624,104299.0
2016-09-28 14:00:00,80.64,80.84,80.57,80.71,109429.0,69.5451,69.7176,69.4848,69.6055,109429.0
2016-09-28 14:30:00,80.73,80.8,80.66,80.78,101049.0,69.6227,69.6831,69.5624,69.6659,101049.0
2016-09-28 15:00:00,80.77,80.8,80.63,80.65,118098.0,69.6572,69.6831,69.5365,69.5537,118098.0
2016-09-28 15:30:00,80.65,80.83,80.57,80.7,282077.0,69.5537,69.709,69.4848,69.5969,282077.0
2016-09-29 09:30:00,80.35,80.47,79.88,80.05,186330.0,69.295,69.3985,68.8897,69.0363,186330.0
2016-09-29 10:00:00,80.03,80.22,79.87,80.19,147813.0,69.0191,69.1829,68.8811,69.157,147813.0
2016-09-29 10:30:00,80.2,80.28,80.01,80.05,133644.0,69.1657,69.2347,69.0018,69.0363,133644.0
2016-09-29 11:00:00,80.04,80.1,79.86,79.91,132243.0,69.0277,69.0794,68.8724,68.9156,132243.0
2016-09-29 11:30:00,79.91,79.93,79.55,79.63,142489.0,68.9156,68.9328,68.6051,68.6741,142489.0
2016-09-29 12:00:00,79.62,80.07,79.61,80.0,242245.0,68.6655,69.0535,68.6568,68.9932,242245.0
2016-09-29 12:30:00,80.01,80.07,79.54,79.67,197829.0,69.0018,69.0535,68.5965,68.7086,197829.0
2016-09-29 13:00:00,79.67,79.67,79.29,79.56,267605.0,68.7086,68.7086,68.3809,68.6137,267605.0
2016-09-29 13:30:00,79.56,79.6,79.23,79.37,110679.0,68.6137,68.6482,68.3291,68.4499,110679.0
2016-09-29 14:00:00,79.37,79.88,79.33,79.85,131204.0,68.4499,68.8897,68.4154,68.8638,131204.0
2016-09-29 14:30:00,79.85,80.04,79.76,79.88,291624.0,68.8638,69.0277,68.7862,68.8897,291624.0
2016-09-29 15:00:00,79.86,79.94,79.68,79.86,172663.0,68.8724,68.9414,68.7172,68.8724,172663.0
2016-09-29 15:30:00,79.85,79.89,79.71,79.73,444536.0,68.8638,68.8983,68.7431,68.7603,444536.0
2016-09-30 09:30:00,80.1,80.53,80.03,80.03,288584.0,69.0794,69.4503,69.0191,69.0191,288584.0
2016-09-30 10:00:00,80.03,80.41,80.03,80.27,209961.0,69.0191,69.3468,69.0191,69.226,209961.0
2016-09-30 10:30:00,80.28,80.4,80.16,80.27,236193.0,69.2347,69.3381,69.1312,69.226,236193.0
2016-09-30 11:00:00,80.28,80.65,80.17,80.57,232448.0,69.2347,69.5537,69.1398,69.4848,232448.0
2016-09-30 11:30:00,80.56,80.58,80.33,80.42,113306.0,69.4761,69.4934,69.2778,69.3554,113306.0
2016-09-30 12:00:00,80.42,80.45,80.28,80.34,97132.0,69.3554,69.3813,69.2347,69.2864,97132.0
2016-09-30 12:30:00,80.33,80.42,80.24,80.4,106020.0,69.2778,69.3554,69.2002,69.3381,106020.0
2016-09-30 13:00:00,80.39,80.48,80.25,80.25,82046.0,69.3295,69.4071,69.2088,69.2088,82046.0
2016-09-30 13:30:00,80.26,80.51,80.22,80.5,135166.0,69.2174,69.433,69.1829,69.4244,135166.0
2016-09-30 14:00:00,80.51,80.51,80.41,80.45,82979.0,69.433,69.433,69.3468,69.3813,82979.0
2016-09-30 14:30:00,80.46,80.52,80.41,80.47,106774.0,69.3899,69.4416,69.3468,69.3985,106774.0
2016-09-30 15:00:00,80.48,80.53,80.43,80.43,166010.0,69.4071,69.4503,69.364,69.364,166010.0
2016-09-30 15:30:00,80.44,80.53,80.23,80.23,516215.0,69.3726,69.4503,69.1915,69.1915,516215.0
2016-10-03 09:30:00,80.0,80.5,79.69,80.45,240447.0,68.9932,69.4244,68.7258,69.3813,240447.0
2016-10-03 10:00:00,80.46,80.62,80.22,80.36,277841.0,69.3899,69.5279,69.1829,69.3036,277841.0
2016-10-03 10:30:00,80.36,80.66,80.35,80.48,258975.0,69.3036,69.5624,69.295,69.4071,258975.0
2016-10-03 11:00:00,80.48,80.76,80.41,80.73,192778.0,69.4071,69.6486,69.3468,69.6227,192778.0
2016-10-03 11:30:00,80.71,80.73,80.37,80.68,220682.0,69.6055,69.6227,69.3123,69.5796,220682.0
2016-10-03 12:00:00,80.67,80.71,80.4,80.5,137032.0,69.571,69.6055,69.3381,69.4244,137032.0
2016-10-03 12:30:00,80.48,80.65,80.44,80.65,175576.0,69.4071,69.5537,69.3726,69.5537,175576.0
2016-10-03 13:00:00,80.65,80.65,80.43,80.48,187394.0,69.5537,69.5537,69.364,69.4071,187394.0
2016-10-03 13:30:00,80.47,80.63,80.41,80.63,161042.0,69.3985,69.5365,69.3468,69.5365,161042.0
2016-10-03 14:00:00,80.64,80.81,80.56,80.78,166976.0,69.5451,69.6917,69.4761,69.6659,166976.0
2016-10-03 14:30:00,80.79,80.83,80.56,80.72,188980.0,69.6745,69.709,69.4761,69.6141,188980.0
2016-10-03 15:00:00,80.73,80.83,80.65,80.83,216233.0,69.6227,69.709,69.5537,69.709,216233.0
2016-10-03 15:30:00,80.83,81.07,80.82,81.0,692519.0,69.709,69.916,69.7004,69.8556,692519.0
2016-10-04 09:30:00,81.06,81.41,80.76,81.29,193579.0,69.9073,70.2092,69.6486,70.1057,193579.0
2016-10-04 10:00:00,81.28,81.29,80.82,81.11,216495.0,70.0971,70.1057,69.7004,69.9505,216495.0
2016-10-04 10:30:00,81.11,81.19,80.97,81.11,265290.0,69.9505,70.0195,69.8297,69.9505,265290.0
2016-10-04 11:00:00,81.12,81.12,80.8,81.02,214188.0,69.9591,69.9591,69.6831,69.8728,214188.0
2016-10-04 11:30:00,81.03,81.22,80.84,80.95,175776.0,69.8815,70.0453,69.7176,69.8125,175776.0
2016-10-04 12:00:00,80.95,81.01,80.84,80.87,122089.0,69.8125,69.8642,69.7176,69.7435,122089.0
2016-10-04 12:30:00,80.87,81.12,80.83,80.94,142413.0,69.7435,69.9591,69.709,69.8038,142413.0
2016-10-04 13:00:00,80.94,80.99,80.76,80.82,146862.0,69.8038,69.847,69.6486,69.7004,146862.0
2016-10-04 13:30:00,80.82,80.97,80.81,80.92,128254.0,69.7004,69.8297,69.6917,69.7866,128254.0
2016-10-04 14:00:00,80.92,80.94,80.74,80.79,190419.0,69.7866,69.8038,69.6314,69.6745,190419.0
2016-10-04 14:30:00,80.8,80.89,80.68,80.7,128212.0,69.6831,69.7607,69.5796,69.5969,128212.0
2016-10-04 15:00:00,80.69,80.94,80.69,80.92,205564.0,69.5882,69.8038,69.5882,69.7866,205564.0
2016-10-04 15:30:00,80.92,81.19,80.9,81.14,499889.0,69.7866,70.0195,69.7694,69.9763,499889.0
2016-10-05 09:30:00,81.35,82.09,81.35,81.83,478812.0,70.1574,70.7956,70.1574,70.5714,478812.0
2016-10-05 10:00:00,81.83,81.89,81.58,81.82,200767.0,70.5714,70.6231,70.3558,70.5628,200767.0
2016-10-05 10:30:00,81.84,81.87,81.43,81.49,186862.0,70.58,70.6059,70.2264,70.2782,186862.0
2016-10-05 11:00:00,81.48,81.59,81.4,81.47,129312.0,70.2696,70.3644,70.2006,70.2609,129312.0
2016-10-05 11:30:00,81.48,81.49,81.28,81.4,102219.0,70.2696,70.2782,70.0971,70.2006,102219.0
2016-10-05 12:00:00,81.41,81.53,81.4,81.45,115607.0,70.2092,70.3127,70.2006,70.2437,115607.0
2016-10-05 12:30:00,81.45,81.46,81.33,81.41,86719.0,70.2437,70.2523,70.1402,70.2092,86719.0
2016-10-05 13:00:00,81.41,81.45,81.24,81.25,109801.0,70.2092,70.2437,70.0626,70.0712,109801.0
2016-10-05 13:30:00,81.25,81.44,81.23,81.43,107555.0,70.0712,70.2351,70.054,70.2264,107555.0
2016-10-05 14:00:00,81.42,81.42,81.26,81.33,170638.0,70.2178,70.2178,70.0798,70.1402,170638.0
2016-10-05 14:30:00,81.33,81.53,81.32,81.52,200177.0,70.1402,70.3127,70.1316,70.3041,200177.0
2016-10-05 15:00:00,81.52,81.62,81.42,81.5,232099.0,70.3041,70.3903,70.2178,70.2868,232099.0
2016-10-05 15:30:00,81.5,81.84,81.49,81.75,684780.0,70.2868,70.58,70.2782,70.5024,684780.0
2016-10-06 09:30:00,81.25,81.78,80.82,80.99,370599.0,70.0712,70.5283,69.7004,69.847,370599.0
2016-10-06 10:00:00,80.95,81.19,80.73,81.19,167956.0,69.8125,70.0195,69.6227,70.0195,167956.0
2016-10-06 10:30:00,81.18,81.24,80.97,81.23,148038.0,70.0108,70.0626,69.8297,70.054,148038.0
2016-10-06 11:00:00,81.23,81.27,80.97,81.27,124550.0,70.054,70.0884,69.8297,70.0884,124550.0
2016-10-06 11:30:00,81.27,81.28,81.03,81.05,144434.0,70.0884,70.0971,69.8815,69.8987,144434.0
2016-10-06 12:00:00,81.06,81.3,81.06,81.11,103652.0,69.9073,70.1143,69.9073,69.9505,103652.0
2016-10-06 12:30:00,81.12,81.23,80.84,80.87,108060.0,69.9591,70.054,69.7176,69.7435,108060.0
2016-10-06 13:00:00,80.87,80.99,80.82,80.98,77155.0,69.7435,69.847,69.7004,69.8383,77155.0
2016-10-06 13:30:00,80.98,81.15,80.93,81.09,134489.0,69.8383,69.985,69.7952,69.9332,134489.0
2016-10-06 14:00:00,81.08,81.11,81.01,81.09,95221.0,69.9246,69.9505,69.8642,69.9332,95221.0
2016-10-06 14:30:00,81.09,81.15,80.98,81.09,106104.0,69.9332,69.985,69.8383,69.9332,106104.0
2016-10-06 15:00:00,81.09,81.17,81.02,81.13,164954.0,69.9332,70.0022,69.8728,69.9677,164954.0
2016-10-06 15:30:00,81.12,81.5,81.08,81.48,621737.0,69.9591,70.2868,69.9246,70.2696,621737.0
2016-10-07 09:30:00,81.57,82.31,81.3,81.45,406390.0,70.3472,70.9854,70.1143,70.2437,406390.0
2016-10-07 10:00:00,81.43,81.8,81.4,81.67,192152.0,70.2264,70.5455,70.2006,70.4334,192152.0
2016-10-07 10:30:00,81.67,81.8,81.55,81.55,222875.0,70.4334,70.5455,70.3299,70.3299,222875.0
2016-10-07 11:00:00,81.54,81.8,81.46,81.78,143252.0,70.3213,70.5455,70.2523,70.5283,143252.0
2016-10-07 11:30:00,81.78,81.87,81.63,81.63,371202.0,70.5283,70.6059,70.3989,70.3989,371202.0
2016-10-07 12:00:00,81.63,81.8,81.44,81.58,266889.0,70.3989,70.5455,70.2351,70.3558,266889.0
2016-10-07 12:30:00,81.57,81.67,81.5,81.55,105570.0,70.3472,70.4334,70.2868,70.3299,105570.0
2016-10-07 13:00:00,81.55,81.57,81.39,81.5,176358.0,70.3299,70.3472,70.1919,70.2868,176358.0
2016-10-07 13:30:00,81.49,81.76,81.49,81.75,110609.0,70.2782,70.511,70.2782,70.5024,110609.0
2016-10-07 14:00:00,81.74,81.94,81.69,81.84,168990.0,70.4938,70.6663,70.4507,70.58,168990.0
2016-10-07 14:30:00,81.84,82.05,81.83,82.05,237393.0,70.58,70.7611,70.5714,70.7611,237393.0
2016-10-07 15:00:00,82.05,82.09,81.99,82.03,248009.0,70.7611,70.7956,70.7094,70.7439,248009.0
2016-10-07 15:30:00,82.04,82.22,82.0,82.08,859356.0,70.7525,70.9077,70.718,70.787,859356.0
2016-10-10 09:30:00,82.13,82.85,82.1,82.84,376126.0,70.8301,71.4511,70.8043,71.4424,376126.0
2016-10-10 10:00:00,82.84,82.91,82.47,82.48,293784.0,71.4424,71.5028,71.1233,71.132,293784.0
2016-10-10 10:30:00,82.48,82.93,82.48,82.9,314299.0,71.132,71.5201,71.132,71.4942,314299.0
2016-10-10 11:00:00,82.9,82.99,82.85,82.96,400951.0,71.4942,71.5718,71.4511,71.5459,400951.0
2016-10-10 11:30:00,82.97,83.16,82.94,83.06,218063.0,71.5546,71.7184,71.5287,71.6322,218063.0
2016-10-10 12:00:00,83.07,83.1,82.86,82.98,103122.0,71.6408,71.6667,71.4597,71.5632,103122.0
2016-10-10 12:30:00,82.98,83.16,82.95,83.1,229145.0,71.5632,71.7184,71.5373,71.6667,229145.0
2016-10-10 13:00:00,83.07,83.2,83.05,83.08,199733.0,71.6408,71.7529,71.6235,71.6494,199733.0
2016-10-10 13:30:00,83.07,83.14,83.01,83.01,186442.0,71.6408,71.7012,71.589,71.589,186442.0
2016-10-10 14:00:00,83.04,83.18,82.97,83.15,274339.0,71.6149,71.7357,71.5546,71.7098,274339.0
2016-10-10 14:30:00,83.15,83.2,83.11,83.17,227001.0,71.7098,71.7529,71.6753,71.727,227001.0
2016-10-10 15:00:00,83.17,83.24,83.12,83.16,211388.0,71.727,71.7874,71.6839,71.7184,211388.0
2016-10-10 15:30:00,83.17,83.19,83.05,83.08,559021.0,71.727,71.7443,71.6235,71.6494,559021.0
2016-10-11 09:30:00,82.6,82.85,82.03,82.09,392390.0,71.2355,71.4511,70.7439,70.7956,392390.0
2016-10-11 10:00:00,82.08,82.09,81.68,81.94,272355.0,70.787,70.7956,70.442,70.6663,272355.0
2016-10-11 10:30:00,81.95,81.99,81.38,81.45,207206.0,70.6749,70.7094,70.1833,70.2437,207206.0
2016-10-11 11:00:00,81.45,81.51,81.25,81.44,268822.0,70.2437,70.2954,70.0712,70.2351,268822.0
2016-10-11 11:30:00,81.43,81.86,81.42,81.79,256653.0,70.2264,70.5973,70.2178,70.5369,256653.0
2016-10-11 12:00:00,81.79,81.9,81.72,81.79,156253.0,70.5369,70.6318,70.4765,70.5369,156253.0
2016-10-11 12:30:00,81.79,82.07,81.73,82.02,149485.0,70.5369,70.7784,70.4852,70.7353,149485.0
2016-10-11 13:00:00,82.02,82.07,81.75,81.86,159841.0,70.7353,70.7784,70.5024,70.5973,159841.0
2016-10-11 13:30:00,81.86,81.94,81.63,81.64,168281.0,70.5973,70.6663,70.3989,70.4075,168281.0
2016-10-11 14:00:00,81.64,81.92,81.48,81.6,260789.0,70.4075,70.649,70.2696,70.373,260789.0
2016-10-11 14:30:00,81.6,81.75,81.52,81.65,214879.0,70.373,70.5024,70.3041,70.4162,214879.0
2016-10-11 15:00:00,81.65,81.76,81.52,81.6,308736.0,70.4162,70.511,70.3041,70.373,308736.0
2016-10-11 15:30:00,81.61,81.88,81.52,81.8,618586.0,70.3817,70.6145,70.3041,70.5455,618586.0
2016-10-12 09:30:00,81.81,82.22,81.64,81.8,258123.0,70.5542,70.9077,70.4075,70.5455,258123.0
2016-10-12 10:00:00,81.81,81.88,81.7,81.76,141800.0,70.5542,70.6145,70.4593,70.511,141800.0
2016-10-12 10:30:00,81.77,81.81,81.23,81.27,161272.0,70.5197,70.5542,70.054,70.0884,161272.0
2016-10-12 11:00:00,81.28,81.39,81.08,81.13,242882.0,70.0971,70.1919,69.9246,69.9677,242882.0
2016-10-12 11:30:00,81.13,81.3,81.04,81.09,179967.0,69.9677,70.1143,69.8901,69.9332,179967.0
2016-10-12 12:00:00,81.09,81.13,80.97,80.98,238702.0,69.9332,69.9677,69.8297,69.8383,238702.0
2016-10-12 12:30:00,80.99,80.99,80.68,80.8,152559.0,69.847,69.847,69.5796,69.6831,152559.0
2016-10-12 13:00:00,80.81,80.82,80.64,80.64,148420.0,69.6917,69.7004,69.5451,69.5451,148420.0
2016-10-12 13:30:00,80.65,80.66,80.5,80.53,146596.0,69.5537,69.5624,69.4244,69.4503,146596.0
2016-10-12 14:00:00,80.53,80.66,80.46,80.57,199908.0,69.4503,69.5624,69.3899,69.4848,199908.0
2016-10-12 14:30:00,80.56,80.72,80.56,80.67,152101.0,69.4761,69.6141,69.4761,69.571,152101.0
2016-10-12 15:00:00,80.67,80.81,80.63,80.66,301123.0,69.571,69.6917,69.5365,69.5624,301123.0
2016-10-12 15:30:00,80.65,80.65,80.52,80.53,484234.0,69.5537,69.5537,69.4416,69.4503,484234.0
2016-10-13 09:30:00,79.93,80.1,79.64,79.79,300256.0,68.9328,69.0794,68.6827,68.8121,300256.0
2016-10-13 10:00:00,79.8,80.18,79.6,80.06,170711.0,68.8207,69.1484,68.6482,69.0449,170711.0
2016-10-13 10:30:00,80.06,80.16,79.83,80.05,128613.0,69.0449,69.1312,68.8466,69.0363,128613.0
2016-10-13 11:00:00,80.04,80.13,79.8,80.0,119303.0,69.0277,69.1053,68.8207,68.9932,119303.0
2016-10-13 11:30:00,80.01,80.12,79.94,80.04,116142.0,69.0018,69.0967,68.9414,69.0277,116142.0
2016-10-13 12:00:00,80.04,80.06,79.94,80.04,92482.0,69.0277,69.0449,68.9414,69.0277,92482.0
2016-10-13 12:30:00,80.03,80.32,80.01,80.16,108243.0,69.0191,69.2692,69.0018,69.1312,108243.0
2016-10-13 13:00:00,80.17,80.19,79.95,80.18,53902.0,69.1398,69.157,68.9501,69.1484,53902.0
2016-10-13 13:30:00,80.17,80.4,80.05,80.34,115805.0,69.1398,69.3381,69.0363,69.2864,115805.0
2016-10-13 14:00:00,80.34,80.36,80.24,80.29,91050.0,69.2864,69.3036,69.2002,69.2433,91050.0
2016-10-13 14:30:00,80.29,80.49,80.18,80.35,141892.0,69.2433,69.4158,69.1484,69.295,141892.0
2016-10-13 15:00:00,80.36,80.4,80.23,80.24,168539.0,69.3036,69.3381,69.1915,69.2002,168539.0
2016-10-13 15:30:00,80.23,80.27,79.97,80.02,831074.0,69.1915,69.226,68.9673,69.0104,831074.0
2016-10-14 09:30:00,80.17,80.32,79.96,80.13,467779.0,69.1398,69.2692,68.9587,69.1053,467779.0
2016-10-14 10:00:00,80.11,80.25,79.99,80.2,101783.0,69.088,69.2088,68.9846,69.1657,101783.0
2016-10-14 10:30:00,80.2,80.25,80.12,80.14,134711.0,69.1657,69.2088,69.0967,69.1139,134711.0
2016-10-14 11:00:00,80.13,80.13,79.54,79.56,143060.0,69.1053,69.1053,68.5965,68.6137,143060.0
2016-10-14 11:30:00,79.56,79.7,79.4,79.4,151327.0,68.6137,68.7345,68.4757,68.4757,151327.0
2016-10-14 12:00:00,79.4,79.56,79.21,79.43,151507.0,68.4757,68.6137,68.3119,68.5016,151507.0
2016-10-14 12:30:00,79.44,79.53,79.36,79.52,120404.0,68.5102,68.5878,68.4412,68.5792,120404.0
2016-10-14 13:00:00,79.52,79.8,79.5,79.79,117393.0,68.5792,68.8207,68.562,68.8121,117393.0
2016-10-14 13:30:00,79.79,79.94,79.63,79.65,99908.0,68.8121,68.9414,68.6741,68.6913,99908.0
2016-10-14 14:00:00,79.64,79.74,79.57,79.73,127579.0,68.6827,68.769,68.6223,68.7603,127579.0
2016-10-14 14:30:00,79.74,79.75,79.51,79.53,126374.0,68.769,68.7776,68.5706,68.5878,126374.0
2016-10-14 15:00:00,79.54,79.66,79.5,79.52,136770.0,68.5965,68.7,68.562,68.5792,136770.0
2016-10-14 15:30:00,79.52,79.65,79.22,79.28,573620.0,68.5792,68.6913,68.3205,68.3722,573620.0
2016-10-17 09:30:00,79.53,79.53,78.03,78.03,528793.0,68.5878,68.5878,67.2942,67.2942,528793.0
2016-10-17 10:00:00,78.04,78.48,78.01,78.4,389048.0,67.3028,67.6823,67.277,67.6133,389048.0
2016-10-17 10:30:00,78.41,78.51,78.27,78.42,241282.0,67.6219,67.7082,67.5012,67.6306,241282.0
2016-10-17 11:00:00,78.44,78.53,78.29,78.5,155174.0,67.6478,67.7254,67.5185,67.6996,155174.0
2016-10-17 11:30:00,78.51,78.84,78.51,78.81,103898.0,67.7082,67.9928,67.7082,67.9669,103898.0
2016-10-17 12:00:00,78.81,78.84,78.66,78.71,111796.0,67.9669,67.9928,67.8375,67.8807,111796.0
2016-10-17 12:30:00,78.72,78.88,78.68,78.79,104438.0,67.8893,68.0273,67.8548,67.9497,104438.0
2016-10-17 13:00:00,78.78,78.85,78.66,78.7,103579.0,67.941,68.0014,67.8375,67.872,103579.0
2016-10-17 13:30:00,78.7,78.76,78.49,78.52,139496.0,67.872,67.9238,67.6909,67.7168,139496.0
2016-10-17 14:00:00,78.52,78.63,78.45,78.5,148935.0,67.7168,67.8117,67.6564,67.6996,148935.0
2016-10-17 14:30:00,78.49,78.49,78.17,78.37,284548.0,67.6909,67.6909,67.415,67.5874,284548.0
2016-10-17 15:00:00,78.38,78.5,78.37,78.48,207603.0,67.5961,67.6996,67.5874,67.6823,207603.0
2016-10-17 15:30:00,78.47,78.55,78.41,78.53,508827.0,67.6737,67.7427,67.6219,67.7254,508827.0
2016-10-18 09:30:00,79.09,79.15,78.5,78.63,283621.0,68.2084,68.2601,67.6996,67.8117,283621.0
2016-10-18 10:00:00,78.64,79.11,78.55,78.98,253874.0,67.8203,68.2256,67.7427,68.1135,253874.0
2016-10-18 10:30:00,78.97,79.05,78.77,78.78,97257.0,68.1049,68.1739,67.9324,67.941,97257.0
2016-10-18 11:00:00,78.77,78.94,78.77,78.91,108572.0,67.9324,68.079,67.9324,68.0531,108572.0
2016-10-18 11:30:00,78.91,79.0,78.86,78.91,101356.0,68.0531,68.1308,68.01,68.0531,101356.0
2016-10-18 12:00:00,78.91,79.0,78.89,78.98,98978.0,68.0531,68.1308,68.0359,68.1135,98978.0
2016-10-18 12:30:00,78.99,78.99,78.86,78.9,82189.0,68.1221,68.1221,68.01,68.0445,82189.0
2016-10-18 13:00:00,78.89,79.08,78.87,78.95,145662.0,68.0359,68.1998,68.0187,68.0876,145662.0
2016-10-18 13:30:00,78.94,78.97,78.87,78.9,96575.0,68.079,68.1049,68.0187,68.0445,96575.0
2016-10-18 14:00:00,78.9,78.96,78.74,78.89,168611.0,68.0445,68.0963,67.9065,68.0359,168611.0
2016-10-18 14:30:00,78.9,78.92,78.65,78.79,164350.0,68.0445,68.0618,67.8289,67.9497,164350.0
2016-10-18 15:00:00,78.8,78.83,78.72,78.76,228706.0,67.9583,67.9842,67.8893,67.9238,228706.0
2016-10-18 15:30:00,78.77,78.81,78.71,78.76,668908.0,67.9324,67.9669,67.8807,67.9238,668908.0
2016-10-19 09:30:00,78.96,79.21,78.78,78.91,172364.0,68.0963,68.3119,67.941,68.0531,172364.0
2016-10-19 10:00:00,78.92,79.0,78.87,79.0,107079.0,68.0618,68.1308,68.0187,68.1308,107079.0
2016-10-19 10:30:00,79.0,79.31,79.0,79.3,179881.0,68.1308,68.3981,68.1308,68.3895,179881.0
2016-10-19 11:00:00,79.33,79.33,78.9,78.91,106531.0,68.4154,68.4154,68.0445,68.0531,106531.0
2016-10-19 11:30:00,78.91,79.05,78.88,79.0,114574.0,68.0531,68.1739,68.0273,68.1308,114574.0
2016-10-19 12:00:00,79.0,79.02,78.94,79.0,78860.0,68.1308,68.148,68.079,68.1308,78860.0
2016-10-19 12:30:00,79.01,79.11,78.94,79.08,140201.0,68.1394,68.2256,68.079,68.1998,140201.0
2016-10-19 13:00:00,79.07,79.07,78.96,78.99,86318.0,68.1911,68.1911,68.0963,68.1221,86318.0
2016-10-19 13:30:00,78.99,79.09,78.92,79.01,477080.0,68.1221,68.2084,68.0618,68.1394,477080.0
2016-10-19 14:00:00,78.99,79.01,78.83,78.86,226292.0,68.1221,68.1394,67.9842,68.01,226292.0
2016-10-19 14:30:00,78.87,78.96,78.86,78.92,105547.0,68.0187,68.0963,68.01,68.0618,105547.0
2016-10-19 15:00:00,78.92,78.96,78.69,78.71,152798.0,68.0618,68.0963,67.8634,67.8807,152798.0
2016-10-19 15:30:00,78.7,78.74,78.53,78.57,484853.0,67.872,67.9065,67.7254,67.7599,484853.0
2016-10-20 09:30:00,78.73,79.06,78.56,78.85,107415.0,67.8979,68.1825,67.7513,68.0014,107415.0
2016-10-20 10:00:00,78.86,78.99,78.65,78.67,117667.0,68.01,68.1221,67.8289,67.8462,117667.0
2016-10-20 10:30:00,78.67,78.69,78.39,78.52,180597.0,67.8462,67.8634,67.6047,67.7168,180597.0
2016-10-20 11:00:00,78.52,78.87,78.52,78.84,216295.0,67.7168,68.0187,67.7168,67.9928,216295.0
2016-10-20 11:30:00,78.84,78.93,78.75,78.93,79093.0,67.9928,68.0704,67.9152,68.0704,79093.0
2016-10-20 12:00:00,78.93,79.05,78.9,79.04,144016.0,68.0704,68.1739,68.0445,68.1653,144016.0
2016-10-20 12:30:00,79.04,79.11,78.9,78.92,146637.0,68.1653,68.2256,68.0445,68.0618,146637.0
2016-10-20 13:00:00,78.9,78.97,78.79,78.91,76023.0,68.0445,68.1049,67.9497,68.0531,76023.0
2016-10-20 13:30:00,78.91,79.0,78.73,78.81,103756.0,68.0531,68.1308,67.8979,67.9669,103756.0
2016-10-20 14:00:00,78.82,78.91,78.71,78.79,128142.0,67.9755,68.0531,67.8807,67.9497,128142.0
2016-10-20 14:30:00,78.8,78.89,78.75,78.85,89135.0,67.9583,68.0359,67.9152,68.0014,89135.0
2016-10-20 15:00:00,78.85,78.86,78.77,78.79,319339.0,68.0014,68.01,67.9324,67.9497,319339.0
2016-10-20 15:30:00,78.79,78.89,78.7,78.72,464671.0,67.9497,68.0359,67.872,67.8893,464671.0
2016-10-21 09:30:00,78.54,78.78,78.08,78.7,439764.0,67.7341,67.941,67.3373,67.872,439764.0
2016-10-21 10:00:00,78.7,78.76,78.57,78.57,202465.0,67.872,67.9238,67.7599,67.7599,202465.0
2016-10-21 10:30:00,78.58,78.71,78.51,78.61,180006.0,67.7686,67.8807,67.7082,67.7944,180006.0
2016-10-21 11:00:00,78.61,78.64,78.53,78.58,193510.0,67.7944,67.8203,67.7254,67.7686,193510.0
2016-10-21 11:30:00,78.57,78.73,78.5,78.69,175139.0,67.7599,67.8979,67.6996,67.8634,175139.0
2016-10-21 12:00:00,78.69,78.7,78.49,78.49,127192.0,67.8634,67.872,67.6909,67.6909,127192.0
2016-10-21 12:30:00,78.49,78.55,78.42,78.54,95483.0,67.6909,67.7427,67.6306,67.7341,95483.0
2016-10-21 13:00:00,78.55,78.57,78.41,78.41,81595.0,67.7427,67.7599,67.6219,67.6219,81595.0
2016-10-21 13:30:00,78.41,78.51,78.34,78.48,132518.0,67.6219,67.7082,67.5616,67.6823,132518.0
2016-10-21 14:00:00,78.49,78.51,78.36,78.49,153621.0,67.6909,67.7082,67.5788,67.6909,153621.0
2016-10-21 14:30:00,78.49,78.5,78.42,78.48,95094.0,67.6909,67.6996,67.6306,67.6823,95094.0
2016-10-21 15:00:00,78.48,78.51,78.32,78.39,160107.0,67.6823,67.7082,67.5443,67.6047,160107.0
2016-10-21 15:30:00,78.39,78.39,78.23,78.25,629949.0,67.6047,67.6047,67.4667,67.484,629949.0
2016-10-24 09:30:00,78.52,78.69,77.7,77.78,195363.0,67.7168,67.8634,67.0096,67.0786,195363.0
2016-10-24 10:00:00,77.78,78.18,77.73,78.13,224259.0,67.0786,67.4236,67.0355,67.3805,224259.0
2016-10-24 10:30:00,78.13,78.28,77.91,77.99,171485.0,67.3805,67.5098,67.1907,67.2597,171485.0
2016-10-24 11:00:00,78.0,78.21,77.97,78.2,212423.0,67.2684,67.4495,67.2425,67.4408,212423.0
2016-10-24 11:30:00,78.21,78.26,78.13,78.2,101678.0,67.4495,67.4926,67.3805,67.4408,101678.0
2016-10-24 12:00:00,78.21,78.3,78.16,78.17,198857.0,67.4495,67.5271,67.4063,67.415,198857.0
2016-10-24 12:30:00,78.17,78.33,78.15,78.32,146556.0,67.415,67.5529,67.3977,67.5443,146556.0
2016-10-24 13:00:00,78.32,78.33,78.18,78.19,110678.0,67.5443,67.5529,67.4236,67.4322,110678.0
2016-10-24 13:30:00,78.2,78.21,78.04,78.07,213569.0,67.4408,67.4495,67.3028,67.3287,213569.0
2016-10-24 14:00:00,78.06,78.06,77.77,77.8,238875.0,67.3201,67.3201,67.07,67.0959,238875.0
2016-10-24 14:30:00,77.8,77.9,77.76,77.84,248006.0,67.0959,67.1821,67.0614,67.1304,248006.0
2016-10-24 15:00:00,77.83,77.88,77.76,77.8,268912.0,67.1217,67.1649,67.0614,67.0959,268912.0
2016-10-24 15:30:00,77.8,77.83,77.44,77.45,1374478.0,67.0959,67.1217,66.7854,66.794,1374478.0
2016-10-25 09:30:00,76.88,77.14,75.5,77.05,1476429.0,66.3024,66.5267,65.1123,66.4491,1476429.0
2016-10-25 10:00:00,77.05,77.45,76.97,77.22,861621.0,66.4491,66.794,66.3801,66.5957,861621.0
2016-10-25 10:30:00,77.22,77.52,77.04,77.27,387046.0,66.5957,66.8544,66.4404,66.6388,387046.0
2016-10-25 11:00:00,77.28,77.61,77.24,77.49,433322.0,66.6474,66.932,66.6129,66.8285,433322.0
2016-10-25 11:30:00,77.49,78.05,77.46,77.98,494339.0,66.8285,67.3115,66.8026,67.2511,494339.0
2016-10-25 12:00:00,77.97,78.04,77.76,78.03,525165.0,67.2425,67.3028,67.0614,67.2942,525165.0
2016-10-25 12:30:00,78.04,78.28,78.02,78.02,392205.0,67.3028,67.5098,67.2856,67.2856,392205.0
2016-10-25 13:00:00,78.03,78.24,77.88,78.01,330581.0,67.2942,67.4753,67.1649,67.277,330581.0
2016-10-25 13:30:00,78.01,78.28,77.9,78.18,393634.0,67.277,67.5098,67.1821,67.4236,393634.0
2016-10-25 14:00:00,78.18,78.26,77.8,78.01,303803.0,67.4236,67.4926,67.0959,67.277,303803.0
2016-10-25 14:30:00,78.01,78.04,77.48,77.59,363388.0,67.277,67.3028,66.8199,66.9148,363388.0
2016-10-25 15:00:00,77.59,77.84,77.46,77.73,360960.0,66.9148,67.1304,66.8026,67.0355,360960.0
2016-10-25 15:30:00,77.73,77.91,77.67,77.76,1086863.0,67.0355,67.1907,66.9838,67.0614,1086863.0
2016-10-26 09:30:00,77.42,77.65,77.15,77.28,256517.0,66.7681,66.9665,66.5353,66.6474,256517.0
2016-10-26 10:00:00,77.26,77.28,76.8,76.88,248090.0,66.6302,66.6474,66.2335,66.3024,248090.0
2016-10-26 10:30:00,76.89,77.13,76.86,77.1,164384.0,66.3111,66.518,66.2852,66.4922,164384.0
2016-10-26 11:00:00,77.1,77.13,76.93,77.08,246853.0,66.4922,66.518,66.3456,66.4749,246853.0
2016-10-26 11:30:00,77.06,77.12,76.93,77.0,102887.0,66.4577,66.5094,66.3456,66.4059,102887.0
2016-10-26 12:00:00,77.02,77.06,76.82,76.84,78271.0,66.4232,66.4577,66.2507,66.2679,78271.0
2016-10-26 12:30:00,76.84,76.84,76.58,76.6,96038.0,66.2679,66.2679,66.0437,66.061,96038.0
2016-10-26 13:00:00,76.59,76.69,76.51,76.53,99164.0,66.0523,66.1386,65.9834,66.0006,99164.0
2016-10-26 13:30:00,76.53,76.57,76.45,76.53,131301.0,66.0006,66.0351,65.9316,66.0006,131301.0
2016-10-26 14:00:00,76.53,76.54,76.37,76.42,129262.0,66.0006,66.0092,65.8626,65.9057,129262.0
2016-10-26 14:30:00,76.42,76.6,76.38,76.58,115988.0,65.9057,66.061,65.8712,66.0437,115988.0
2016-10-26 15:00:00,76.58,76.74,76.38,76.69,227533.0,66.0437,66.1817,65.8712,66.1386,227533.0
2016-10-26 15:30:00,76.69,76.87,76.66,76.76,463361.0,66.1386,66.2938,66.1127,66.199,463361.0
2016-10-27 09:30:00,77.36,77.42,76.59,76.66,213214.0,66.7164,66.7681,66.0523,66.1127,213214.0
2016-10-27 10:00:00,76.66,76.84,76.32,76.45,193143.0,66.1127,66.2679,65.8195,65.9316,193143.0
2016-10-27 10:30:00,76.45,76.65,76.3,76.4,158375.0,65.9316,66.1041,65.8022,65.8885,158375.0
2016-10-27 11:00:00,76.41,76.8,76.37,76.76,124276.0,65.8971,66.2335,65.8626,66.199,124276.0
2016-10-27 11:30:00,76.78,76.98,76.74,76.98,236732.0,66.2162,66.3887,66.1817,66.3887,236732.0
2016-10-27 12:00:00,77.0,77.19,76.97,77.04,100842.0,66.4059,66.5698,66.3801,66.4404,100842.0
2016-10-27 12:30:00,77.04,77.09,76.82,76.93,83014.0,66.4404,66.4836,66.2507,66.3456,83014.0
2016-10-27 13:00:00,76.94,76.98,76.7,76.71,90982.0,66.3542,66.3887,66.1472,66.1558,90982.0
2016-10-27 13:30:00,76.71,76.83,76.64,76.67,87221.0,66.1558,66.2593,66.0955,66.1213,87221.0
2016-10-27 14:00:00,76.67,76.79,76.59,76.65,101827.0,66.1213,66.2248,66.0523,66.1041,101827.0
2016-10-27 14:30:00,76.64,76.67,76.49,76.57,99590.0,66.0955,66.1213,65.9661,66.0351,99590.0
2016-10-27 15:00:00,76.58,76.66,76.41,76.46,272204.0,66.0437,66.1127,65.8971,65.9402,272204.0
2016-10-27 15:30:00,76.45,76.45,76.13,76.17,766030.0,65.9316,65.9316,65.6556,65.6901,766030.0
2016-10-28 09:30:00,75.62,75.68,74.02,74.65,1048688.0,65.2158,65.2675,63.8359,64.3793,1048688.0
2016-10-28 10:00:00,74.64,74.65,74.05,74.27,549232.0,64.3706,64.3793,63.8618,64.0515,549232.0
2016-10-28 10:30:00,74.28,74.77,74.26,74.66,259969.0,64.0602,64.4828,64.0429,64.3879,259969.0
2016-10-28 11:00:00,74.66,74.68,74.2,74.3,221706.0,64.3879,64.4051,63.9912,64.0774,221706.0
2016-10-28 11:30:00,74.28,74.31,73.92,73.92,290967.0,64.0602,64.086,63.7497,63.7497,290967.0
2016-10-28 12:00:00,73.94,74.26,73.86,74.24,258244.0,63.7669,64.0429,63.698,64.0257,258244.0
2016-10-28 12:30:00,74.25,74.44,74.2,74.43,391141.0,64.0343,64.1982,63.9912,64.1895,391141.0
2016-10-28 13:00:00,74.42,74.59,74.21,74.49,378368.0,64.1809,64.3275,63.9998,64.2413,378368.0
2016-10-28 13:30:00,74.48,74.66,74.2,74.56,196294.0,64.2327,64.3879,63.9912,64.3016,196294.0
2016-10-28 14:00:00,74.56,74.64,74.44,74.48,193268.0,64.3016,64.3706,64.1982,64.2327,193268.0
2016-10-28 14:30:00,74.48,74.52,74.1,74.44,223118.0,64.2327,64.2671,63.9049,64.1982,223118.0
2016-10-28 15:00:00,74.45,74.77,74.34,74.68,217536.0,64.2068,64.4828,64.1119,64.4051,217536.0
2016-10-28 15:30:00,74.68,74.69,74.47,74.54,630639.0,64.4051,64.4138,64.224,64.2844,630639.0
2016-10-31 09:30:00,74.63,74.74,74.01,74.33,280151.0,64.362,64.4569,63.8273,64.1033,280151.0
2016-10-31 10:00:00,74.33,74.47,73.91,73.95,204185.0,64.1033,64.224,63.7411,63.7756,204185.0
2016-10-31 10:30:00,73.96,74.14,73.91,74.12,219165.0,63.7842,63.9394,63.7411,63.9222,219165.0
2016-10-31 11:00:00,74.1,74.13,73.98,74.09,164054.0,63.9049,63.9308,63.8014,63.8963,164054.0
2016-10-31 11:30:00,74.1,74.18,74.05,74.13,118077.0,63.9049,63.9739,63.8618,63.9308,118077.0
2016-10-31 12:00:00,74.13,74.23,73.99,74.16,172230.0,63.9308,64.017,63.8101,63.9567,172230.0
2016-10-31 12:30:00,74.15,74.16,74.01,74.09,110752.0,63.9481,63.9567,63.8273,63.8963,110752.0
2016-10-31 13:00:00,74.08,74.28,74.05,74.09,92109.0,63.8877,64.0602,63.8618,63.8963,92109.0
2016-10-31 13:30:00,74.08,74.08,73.96,73.96,97601.0,63.8877,63.8877,63.7842,63.7842,97601.0
2016-10-31 14:00:00,73.96,74.06,73.89,73.95,136887.0,63.7842,63.8704,63.7238,63.7756,136887.0
2016-10-31 14:30:00,73.95,74.04,73.9,73.95,122245.0,63.7756,63.8532,63.7325,63.7756,122245.0
2016-10-31 15:00:00,73.95,73.98,73.84,73.94,175707.0,63.7756,63.8014,63.6807,63.7669,175707.0
2016-10-31 15:30:00,73.94,73.97,73.8,73.85,581234.0,63.7669,63.7928,63.6462,63.6893,581234.0
2016-11-01 09:30:00,73.82,73.98,73.36,73.61,280659.0,63.6635,63.8014,63.2667,63.4823,280659.0
2016-11-01 10:00:00,73.61,73.78,73.34,73.37,464498.0,63.4823,63.629,63.2495,63.2754,464498.0
2016-11-01 10:30:00,73.38,73.42,73.15,73.18,293669.0,63.284,63.3185,63.0856,63.1115,293669.0
2016-11-01 11:00:00,73.17,73.22,72.83,72.91,428836.0,63.1029,63.146,62.8097,62.8787,428836.0
2016-11-01 11:30:00,72.9,72.94,72.76,72.78,243349.0,62.87,62.9045,62.7493,62.7665,243349.0
2016-11-01 12:00:00,72.78,72.82,72.4,72.47,388685.0,62.7665,62.801,62.4388,62.4992,388685.0
2016-11-01 12:30:00,72.49,72.7,71.85,72.66,1860299.0,62.5164,62.6976,61.9645,62.6631,1860299.0
2016-11-01 13:00:00,72.66,72.77,72.57,72.67,589194.0,62.6631,62.7579,62.5854,62.6717,589194.0
2016-11-01 13:30:00,72.67,72.82,72.64,72.68,417985.0,62.6717,62.801,62.6458,62.6803,417985.0
2016-11-01 14:00:00,72.67,72.83,72.61,72.74,466628.0,62.6717,62.8097,62.6199,62.732,466628.0
2016-11-01 14:30:00,72.75,72.8,72.68,72.7,327490.0,62.7407,62.7838,62.6803,62.6976,327490.0
2016-11-01 15:00:00,72.69,72.82,72.65,72.78,361946.0,62.6889,62.801,62.6544,62.7665,361946.0
2016-11-01 15:30:00,72.78,73.24,72.64,72.99,1232193.0,62.7665,63.1633,62.6458,62.9477,1232193.0
2016-11-02 09:30:00,73.15,73.34,72.9,73.2,299836.0,63.0856,63.2495,62.87,63.1288,299836.0
2016-11-02 10:00:00,73.18,73.46,73.16,73.28,227039.0,63.1115,63.353,63.0943,63.1978,227039.0
2016-11-02 10:30:00,73.28,73.38,73.19,73.28,283155.0,63.1978,63.284,63.1201,63.1978,283155.0
2016-11-02 11:00:00,73.27,73.43,73.2,73.43,148130.0,63.1891,63.3271,63.1288,63.3271,148130.0
2016-11-02 11:30:00,73.42,73.49,73.3,73.34,206654.0,63.3185,63.3789,63.215,63.2495,206654.0
2016-11-02 12:00:00,73.33,73.41,73.21,73.27,305077.0,63.2409,63.3099,63.1374,63.1891,305077.0
2016-11-02 12:30:00,73.28,73.29,73.08,73.17,123213.0,63.1978,63.2064,63.0253,63.1029,123213.0
2016-11-02 13:00:00,73.18,73.21,72.91,73.03,165537.0,63.1115,63.1374,62.8787,62.9821,165537.0
2016-11-02 13:30:00,73.02,73.17,73.0,73.02,141841.0,62.9735,63.1029,62.9563,62.9735,141841.0
2016-11-02 14:00:00,73.01,73.22,72.68,73.14,305502.0,62.9649,63.146,62.6803,63.077,305502.0
2016-11-02 14:30:00,73.14,73.26,72.87,72.94,276270.0,63.077,63.1805,62.8442,62.9045,276270.0
2016-11-02 15:00:00,72.94,72.97,72.8,72.92,254809.0,62.9045,62.9304,62.7838,62.8873,254809.0
2016-11-02 15:30:00,72.92,73.04,72.64,72.66,798050.0,62.8873,62.9908,62.6458,62.6631,798050.0
2016-11-03 09:30:00,72.81,73.21,72.65,73.12,350595.0,62.7924,63.1374,62.6544,63.0598,350595.0
2016-11-03 10:00:00,73.11,73.15,72.67,72.96,281809.0,63.0511,63.0856,62.6717,62.9218,281809.0
2016-11-03 10:30:00,72.96,73.09,72.93,72.99,236413.0,62.9218,63.0339,62.8959,62.9477,236413.0
2016-11-03 11:00:00,73.0,73.12,72.93,73.06,204519.0,62.9563,63.0598,62.8959,63.008,204519.0
2016-11-03 11:30:00,73.05,73.28,73.04,73.26,253264.0,62.9994,63.1978,62.9908,63.1805,253264.0
2016-11-03 12:00:00,73.25,73.26,73.0,73.06,188501.0,63.1719,63.1805,62.9563,63.008,188501.0
2016-11-03 12:30:00,73.05,73.07,72.8,72.95,163201.0,62.9994,63.0166,62.7838,62.9132,163201.0
2016-11-03 13:00:00,72.94,73.07,72.88,73.05,134354.0,62.9045,63.0166,62.8528,62.9994,134354.0
2016-11-03 13:30:00,73.05,73.11,72.91,72.95,161993.0,62.9994,63.0511,62.8787,62.9132,161993.0
2016-11-03 14:00:00,72.95,73.06,72.6,72.67,280079.0,62.9132,63.008,62.6113,62.6717,280079.0
2016-11-03 14:30:00,72.66,72.69,72.47,72.66,449456.0,62.6631,62.6889,62.4992,62.6631,449456.0
2016-11-03 15:00:00,72.65,72.65,72.28,72.31,259453.0,62.6544,62.6544,62.3353,62.3612,259453.0
2016-11-03 15:30:00,72.31,72.35,71.88,72.11,928056.0,62.3612,62.3957,61.9904,62.1887,928056.0
2016-11-04 09:30:00,72.12,72.34,71.67,72.1,380743.0,62.1974,62.3871,61.8093,62.1801,380743.0
2016-11-04 10:00:00,72.1,72.72,72.1,72.48,220462.0,62.1801,62.7148,62.1801,62.5078,220462.0
2016-11-04 10:30:00,72.47,72.61,72.35,72.46,129445.0,62.4992,62.6199,62.3957,62.4906,129445.0
2016-11-04 11:00:00,72.46,72.57,72.41,72.55,176161.0,62.4906,62.5854,62.4475,62.5682,176161.0
2016-11-04 11:30:00,72.55,72.56,72.41,72.45,111053.0,62.5682,62.5768,62.4475,62.4819,111053.0
2016-11-04 12:00:00,72.45,72.65,72.43,72.63,156601.0,62.4819,62.6544,62.4647,62.6372,156601.0
2016-11-04 12:30:00,72.63,72.74,72.59,72.71,132067.0,62.6372,62.732,62.6027,62.7062,132067.0
2016-11-04 13:00:00,72.71,72.71,72.62,72.64,109200.0,62.7062,62.7062,62.6286,62.6458,109200.0
2016-11-04 13:30:00,72.64,73.03,72.63,72.95,222763.0,62.6458,62.9821,62.6372,62.9132,222763.0
2016-11-04 14:00:00,72.95,72.96,72.82,72.89,176104.0,62.9132,62.9218,62.801,62.8614,176104.0
2016-11-04 14:30:00,72.88,72.91,72.69,72.71,138953.0,62.8528,62.8787,62.6889,62.7062,138953.0
2016-11-04 15:00:00,72.71,72.74,72.56,72.69,179561.0,62.7062,62.732,62.5768,62.6889,179561.0
2016-11-04 15:30:00,72.69,72.69,72.48,72.49,556508.0,62.6889,62.6889,62.5078,62.5164,556508.0
2016-11-07 09:30:00,73.22,73.47,73.05,73.42,230530.0,63.146,63.3616,62.9994,63.3185,230530.0
2016-11-07 10:00:00,73.41,73.64,73.23,73.34,406570.0,63.3099,63.5082,63.1546,63.2495,406570.0
2016-11-07 10:30:00,73.35,73.62,73.21,73.51,342890.0,63.2581,63.491,63.1374,63.3961,342890.0
2016-11-07 11:00:00,73.52,73.72,73.37,73.72,321530.0,63.4047,63.5772,63.2754,63.5772,321530.0
2016-11-07 11:30:00,73.72,73.86,73.67,73.71,529112.0,63.5772,63.698,63.5341,63.5686,529112.0
2016-11-07 12:00:00,73.72,73.81,73.54,73.63,192817.0,63.5772,63.6548,63.422,63.4996,192817.0
2016-11-07 12:30:00,73.63,73.7,73.4,73.41,141920.0,63.4996,63.56,63.3012,63.3099,141920.0
2016-11-07 13:00:00,73.41,73.62,73.41,73.58,171696.0,63.3099,63.491,63.3099,63.4565,171696.0
2016-11-07 13:30:00,73.58,73.75,73.53,73.69,179695.0,63.4565,63.6031,63.4134,63.5513,179695.0
2016-11-07 14:00:00,73.69,73.81,73.65,73.8,198635.0,63.5513,63.6548,63.5168,63.6462,198635.0
2016-11-07 14:30:00,73.8,73.85,73.68,73.7,320618.0,63.6462,63.6893,63.5427,63.56,320618.0
2016-11-07 15:00:00,73.7,73.76,73.62,73.69,222603.0,63.56,63.6117,63.491,63.5513,222603.0
2016-11-07 15:30:00,73.69,73.93,73.56,73.85,829220.0,63.5513,63.7583,63.4392,63.6893,829220.0
2016-11-08 09:30:00,73.57,73.72,73.36,73.57,171213.0,63.4479,63.5772,63.2667,63.4479,171213.0
2016-11-08 10:00:00,73.56,73.72,73.4,73.65,157188.0,63.4392,63.5772,63.3012,63.5168,157188.0
2016-11-08 10:30:00,73.64,73.66,73.52,73.63,100582.0,63.5082,63.5255,63.4047,63.4996,100582.0
2016-11-08 11:00:00,73.64,74.15,73.62,74.14,128206.0,63.5082,63.9481,63.491,63.9394,128206.0
2016-11-08 11:30:00,74.12,74.37,74.1,74.35,166063.0,63.9222,64.1378,63.9049,64.1205,166063.0
2016-11-08 12:00:00,74.37,74.47,74.32,74.34,122891.0,64.1378,64.224,64.0947,64.1119,122891.0
2016-11-08 12:30:00,74.34,74.39,74.11,74.34,113270.0,64.1119,64.155,63.9136,64.1119,113270.0
2016-11-08 13:00:00,74.34,74.36,74.04,74.07,70644.0,64.1119,64.1292,63.8532,63.8791,70644.0
2016-11-08 13:30:00,74.04,74.2,74.01,74.04,177829.0,63.8532,63.9912,63.8273,63.8532,177829.0
2016-11-08 14:00:00,74.04,74.11,73.91,74.03,108646.0,63.8532,63.9136,63.7411,63.8446,108646.0
2016-11-08 14:30:00,74.03,74.06,73.87,74.04,108640.0,63.8446,63.8704,63.7066,63.8532,108640.0
2016-11-08 15:00:00,74.03,74.14,73.98,74.1,167910.0,63.8446,63.9394,63.8014,63.9049,167910.0
2016-11-08 15:30:00,74.11,74.26,73.94,74.01,510391.0,63.9136,64.0429,63.7669,63.8273,510391.0
2016-11-09 09:30:00,77.15,78.77,76.57,77.76,1161945.0,66.5353,67.9324,66.0351,67.0614,1161945.0
2016-11-09 10:00:00,77.77,77.79,76.81,77.1,519366.0,67.07,67.0872,66.2421,66.4922,519366.0
2016-11-09 10:30:00,77.09,77.78,76.98,77.64,382790.0,66.4836,67.0786,66.3887,66.9579,382790.0
2016-11-09 11:00:00,77.64,78.39,77.61,78.31,379303.0,66.9579,67.6047,66.932,67.5357,379303.0
2016-11-09 11:30:00,78.31,79.02,78.19,79.0,437465.0,67.5357,68.148,67.4322,68.1308,437465.0
2016-11-09 12:00:00,78.98,79.02,78.68,78.84,297414.0,68.1135,68.148,67.8548,67.9928,297414.0
2016-11-09 12:30:00,78.85,79.08,78.82,79.04,265034.0,68.0014,68.1998,67.9755,68.1653,265034.0
2016-11-09 13:00:00,79.04,79.3,78.77,78.91,290243.0,68.1653,68.3895,67.9324,68.0531,290243.0
2016-11-09 13:30:00,78.9,79.23,78.86,79.0,237523.0,68.0445,68.3291,68.01,68.1308,237523.0
2016-11-09 14:00:00,78.98,79.12,78.78,79.0,264669.0,68.1135,68.2343,67.941,68.1308,264669.0
2016-11-09 14:30:00,79.0,79.26,78.79,78.85,324841.0,68.1308,68.355,67.9497,68.0014,324841.0
2016-11-09 15:00:00,78.85,78.95,78.63,78.65,381577.0,68.0014,68.0876,67.8117,67.8289,381577.0
2016-11-09 15:30:00,78.66,78.73,78.33,78.4,904936.0,67.8375,67.8979,67.5529,67.6133,904936.0
2016-11-10 09:30:00,78.96,79.7,78.52,78.54,772632.0,68.5396,69.1819,68.1576,68.175,772632.0
2016-11-10 10:00:00,78.56,78.62,78.13,78.37,369187.0,68.1924,68.2445,67.8191,68.0274,369187.0
2016-11-10 10:30:00,78.35,78.93,78.3,78.88,419431.0,68.0101,68.5135,67.9667,68.4701,419431.0
2016-11-10 11:00:00,78.87,79.06,78.75,78.88,431704.0,68.4615,68.6264,68.3573,68.4701,431704.0
2016-11-10 11:30:00,78.86,78.89,78.35,78.41,374947.0,68.4528,68.4788,68.0101,68.0622,374947.0
2016-11-10 12:00:00,78.42,78.56,78.34,78.44,227547.0,68.0708,68.1924,68.0014,68.0882,227547.0
2016-11-10 12:30:00,78.43,78.57,78.15,78.54,277368.0,68.0795,68.201,67.8365,68.175,277368.0
2016-11-10 13:00:00,78.55,78.62,78.36,78.47,273172.0,68.1837,68.2445,68.0188,68.1142,273172.0
2016-11-10 13:30:00,78.49,78.53,78.23,78.27,368310.0,68.1316,68.1663,67.9059,67.9406,368310.0
2016-11-10 14:00:00,78.28,78.33,78.0,78.32,196485.0,67.9493,67.9927,67.7063,67.984,196485.0
2016-11-10 14:30:00,78.33,78.34,78.18,78.27,188121.0,67.9927,68.0014,67.8625,67.9406,188121.0
2016-11-10 15:00:00,78.27,78.63,78.27,78.4,680216.0,67.9406,68.2531,67.9406,68.0535,680216.0
2016-11-10 15:30:00,78.4,78.47,78.29,78.35,748032.0,68.0535,68.1142,67.958,68.0101,748032.0
2016-11-11 09:30:00,77.97,78.09,77.27,77.41,243636.0,67.6802,67.7844,67.0726,67.1941,243636.0
2016-11-11 10:00:00,77.41,77.84,77.41,77.53,144928.0,67.1941,67.5674,67.1941,67.2983,144928.0
2016-11-11 10:30:00,77.55,77.57,76.79,77.08,468016.0,67.3157,67.333,66.656,66.9077,468016.0
2016-11-11 11:00:00,77.09,77.22,76.81,77.14,177381.0,66.9164,67.0292,66.6733,66.9598,177381.0
2016-11-11 11:30:00,77.13,77.54,77.13,77.52,174400.0,66.9511,67.307,66.9511,67.2896,174400.0
2016-11-11 12:00:00,77.48,77.93,77.45,77.76,162584.0,67.2549,67.6455,67.2289,67.4979,162584.0
2016-11-11 12:30:00,77.78,77.85,77.39,77.42,77280.0,67.5153,67.5761,67.1768,67.2028,77280.0
2016-11-11 13:00:00,77.48,77.78,77.42,77.77,77489.0,67.2549,67.5153,67.2028,67.5066,77489.0
2016-11-11 13:30:00,77.78,77.78,77.54,77.58,99466.0,67.5153,67.5153,67.307,67.3417,99466.0
2016-11-11 14:00:00,77.57,77.75,77.49,77.69,97700.0,67.333,67.4893,67.2636,67.4372,97700.0
2016-11-11 14:30:00,77.69,77.84,77.67,77.8,120736.0,67.4372,67.5674,67.4198,67.5327,120736.0
2016-11-11 15:00:00,77.79,77.91,77.59,77.7,200183.0,67.524,67.6282,67.3504,67.4459,200183.0
2016-11-11 15:30:00,77.7,77.77,77.51,77.66,382539.0,67.4459,67.5066,67.2809,67.4111,382539.0
2016-11-14 09:30:00,78.01,78.24,77.28,77.34,410603.0,67.715,67.9146,67.0813,67.1334,410603.0
2016-11-14 10:00:00,77.35,77.53,77.12,77.26,232874.0,67.1421,67.2983,66.9424,67.0639,232874.0
2016-11-14 10:30:00,77.3,77.57,77.27,77.52,119377.0,67.0987,67.333,67.0726,67.2896,119377.0
2016-11-14 11:00:00,77.53,77.54,77.38,77.48,133464.0,67.2983,67.307,67.1681,67.2549,133464.0
2016-11-14 11:30:00,77.47,77.65,77.46,77.51,101591.0,67.2462,67.4025,67.2375,67.2809,101591.0
2016-11-14 12:00:00,77.52,77.54,77.29,77.36,148086.0,67.2896,67.307,67.09,67.1507,148086.0
2016-11-14 12:30:00,77.39,77.46,77.14,77.14,172093.0,67.1768,67.2375,66.9598,66.9598,172093.0
2016-11-14 13:00:00,77.14,77.16,77.01,77.05,158453.0,66.9598,66.9771,66.8469,66.8816,158453.0
2016-11-14 13:30:00,77.04,77.09,76.69,76.78,178690.0,66.873,66.9164,66.5692,66.6473,178690.0
2016-11-14 14:00:00,76.78,76.92,76.78,76.9,133330.0,66.6473,66.7688,66.6473,66.7514,133330.0
2016-11-14 14:30:00,76.91,77.1,76.83,77.08,111293.0,66.7601,66.925,66.6907,66.9077,111293.0
2016-11-14 15:00:00,77.08,77.13,76.99,77.09,204631.0,66.9077,66.9511,66.8296,66.9164,204631.0
2016-11-14 15:30:00,77.08,77.1,76.92,77.03,397018.0,66.9077,66.925,66.7688,66.8643,397018.0
2016-11-15 09:30:00,77.43,77.54,76.18,76.4,440527.0,67.2115,67.307,66.1265,66.3174,440527.0
2016-11-15 10:00:00,76.41,76.81,76.36,76.43,151817.0,66.3261,66.6733,66.2827,66.3435,151817.0
2016-11-15 10:30:00,76.44,76.68,76.44,76.67,114231.0,66.3521,66.5605,66.3521,66.5518,114231.0
2016-11-15 11:00:00,76.67,76.82,76.59,76.77,146088.0,66.5518,66.682,66.4824,66.6386,146088.0
2016-11-15 11:30:00,76.77,76.81,76.6,76.65,105676.0,66.6386,66.6733,66.491,66.5344,105676.0
2016-11-15 12:00:00,76.65,76.72,76.55,76.65,68718.0,66.5344,66.5952,66.4476,66.5344,68718.0
2016-11-15 12:30:00,76.66,76.75,76.55,76.55,71534.0,66.5431,66.6212,66.4476,66.4476,71534.0
2016-11-15 13:00:00,76.57,76.66,76.55,76.63,66662.0,66.465,66.5431,66.4476,66.5171,66662.0
2016-11-15 13:30:00,76.63,76.76,76.63,76.71,67169.0,66.5171,66.6299,66.5171,66.5865,67169.0
2016-11-15 14:00:00,76.71,77.05,76.68,76.99,231455.0,66.5865,66.8816,66.5605,66.8296,231455.0
2016-11-15 14:30:00,76.99,77.2,76.96,77.11,117503.0,66.8296,67.0118,66.8035,66.9337,117503.0
2016-11-15 15:00:00,77.11,77.16,77.03,77.13,160495.0,66.9337,66.9771,66.8643,66.9511,160495.0
2016-11-15 15:30:00,77.13,77.33,77.11,77.32,414792.0,66.9511,67.1247,66.9337,67.116,414792.0
2016-11-16 09:30:00,77.52,77.52,76.82,77.04,127719.0,67.2896,67.2896,66.682,66.873,127719.0
2016-11-16 10:00:00,77.04,77.38,77.02,77.25,148421.0,66.873,67.1681,66.8556,67.0553,148421.0
2016-11-16 10:30:00,77.23,77.3,77.07,77.1,67769.0,67.0379,67.0987,66.899,66.925,67769.0
2016-11-16 11:00:00,77.09,77.1,76.97,77.0,92608.0,66.9164,66.925,66.8122,66.8382,92608.0
2016-11-16 11:30:00,77.0,77.04,76.89,76.95,76824.0,66.8382,66.873,66.7428,66.7948,76824.0
2016-11-16 12:00:00,76.93,77.02,76.85,77.0,56943.0,66.7775,66.8556,66.708,66.8382,56943.0
2016-11-16 12:30:00,77.0,77.08,76.94,77.02,51011.0,66.8382,66.9077,66.7862,66.8556,51011.0
2016-11-16 13:00:00,77.03,77.08,76.96,76.98,69329.0,66.8643,66.9077,66.8035,66.8209,69329.0
2016-11-16 13:30:00,76.97,77.09,76.97,77.03,108288.0,66.8122,66.9164,66.8122,66.8643,108288.0
2016-11-16 14:00:00,77.01,77.06,76.94,77.02,84611.0,66.8469,66.8903,66.7862,66.8556,84611.0
2016-11-16 14:30:00,77.02,77.06,76.96,77.03,80430.0,66.8556,66.8903,66.8035,66.8643,80430.0
2016-11-16 15:00:00,77.04,77.08,76.98,77.0,89254.0,66.873,66.9077,66.8209,66.8382,89254.0
2016-11-16 15:30:00,77.0,77.02,76.86,76.94,322136.0,66.8382,66.8556,66.7167,66.7862,322136.0
2016-11-17 09:30:00,77.0,77.31,76.73,76.99,133581.0,66.8382,67.1073,66.6039,66.8296,133581.0
2016-11-17 10:00:00,76.96,77.04,76.77,76.88,183861.0,66.8035,66.873,66.6386,66.7341,183861.0
2016-11-17 10:30:00,76.9,77.01,76.75,76.78,182544.0,66.7514,66.8469,66.6212,66.6473,182544.0
2016-11-17 11:00:00,76.79,77.02,76.77,76.85,417522.0,66.656,66.8556,66.6386,66.708,417522.0
2016-11-17 11:30:00,76.85,77.02,76.78,76.95,81117.0,66.708,66.8556,66.6473,66.7948,81117.0
2016-11-17 12:00:00,76.95,77.11,76.89,77.06,198483.0,66.7948,66.9337,66.7428,66.8903,198483.0
2016-11-17 12:30:00,77.06,77.07,76.85,76.89,112767.0,66.8903,66.899,66.708,66.7428,112767.0
2016-11-17 13:00:00,76.88,76.96,76.76,76.81,147360.0,66.7341,66.8035,66.6299,66.6733,147360.0
2016-11-17 13:30:00,76.81,77.12,76.77,77.12,304206.0,66.6733,66.9424,66.6386,66.9424,304206.0
2016-11-17 14:00:00,77.13,77.37,77.12,77.29,339807.0,66.9511,67.1594,66.9424,67.09,339807.0
2016-11-17 14:30:00,77.29,77.48,77.28,77.48,309457.0,67.09,67.2549,67.0813,67.2549,309457.0
2016-11-17 15:00:00,77.48,77.7,77.46,77.62,376329.0,67.2549,67.4459,67.2375,67.3764,376329.0
2016-11-17 15:30:00,77.61,77.81,77.53,77.71,1022343.0,67.3677,67.5413,67.2983,67.4545,1022343.0
2016-11-18 09:30:00,77.71,77.92,76.96,77.45,596579.0,67.4545,67.6368,66.8035,67.2289,596579.0
2016-11-18 10:00:00,77.41,77.49,77.11,77.44,168157.0,67.1941,67.2636,66.9337,67.2202,168157.0
2016-11-18 10:30:00,77.42,77.55,77.21,77.4,177444.0,67.2028,67.3157,67.0205,67.1855,177444.0
2016-11-18 11:00:00,77.4,77.41,77.28,77.34,132005.0,67.1855,67.1941,67.0813,67.1334,132005.0
2016-11-18 11:30:00,77.33,77.41,77.25,77.35,144223.0,67.1247,67.1941,67.0553,67.1421,144223.0
2016-11-18 12:00:00,77.34,77.4,77.24,77.31,96208.0,67.1334,67.1855,67.0466,67.1073,96208.0
2016-11-18 12:30:00,77.31,77.39,77.21,77.22,134327.0,67.1073,67.1768,67.0205,67.0292,134327.0
2016-11-18 13:00:00,77.22,77.25,77.12,77.13,82483.0,67.0292,67.0553,66.9424,66.9511,82483.0
2016-11-18 13:30:00,77.13,77.17,76.78,76.8,249354.0,66.9511,66.9858,66.6473,66.6646,249354.0
2016-11-18 14:00:00,76.8,76.85,76.58,76.59,192275.0,66.6646,66.708,66.4737,66.4824,192275.0
2016-11-18 14:30:00,76.59,76.71,76.52,76.66,126914.0,66.4824,66.5865,66.4216,66.5431,126914.0
2016-11-18 15:00:00,76.65,76.7,76.58,76.66,154182.0,66.5344,66.5778,66.4737,66.5431,154182.0
2016-11-18 15:30:00,76.67,76.9,76.59,76.66,651673.0,66.5518,66.7514,66.4824,66.5431,651673.0
2016-11-21 09:30:00,76.9,77.0,76.5,76.78,301033.0,66.7514,66.8382,66.4042,66.6473,301033.0
2016-11-21 10:00:00,76.78,77.04,76.62,76.87,168649.0,66.6473,66.873,66.5084,66.7254,168649.0
2016-11-21 10:30:00,76.87,76.98,76.83,76.86,168079.0,66.7254,66.8209,66.6907,66.7167,168079.0
2016-11-21 11:00:00,76.84,76.85,76.57,76.63,161196.0,66.6994,66.708,66.465,66.5171,161196.0
2016-11-21 11:30:00,76.64,76.89,76.63,76.88,142841.0,66.5258,66.7428,66.5171,66.7341,142841.0
2016-11-21 12:00:00,76.85,76.9,76.57,76.67,124958.0,66.708,66.7514,66.465,66.5518,124958.0
2016-11-21 12:30:00,76.66,76.86,76.59,76.7,122091.0,66.5431,66.7167,66.4824,66.5778,122091.0
2016-11-21 13:00:00,76.69,76.72,76.52,76.66,168942.0,66.5692,66.5952,66.4216,66.5431,168942.0
2016-11-21 13:30:00,76.66,76.68,76.48,76.5,178070.0,66.5431,66.5605,66.3869,66.4042,178070.0
2016-11-21 14:00:00,76.5,76.5,76.1,76.14,290429.0,66.4042,66.4042,66.057,66.0917,290429.0
2016-11-21 14:30:00,76.14,76.43,76.13,76.34,327927.0,66.0917,66.3435,66.0831,66.2653,327927.0
2016-11-21 15:00:00,76.34,76.48,76.29,76.47,265721.0,66.2653,66.3869,66.2219,66.3782,265721.0
2016-11-21 15:30:00,76.48,76.65,76.39,76.62,741365.0,66.3869,66.5344,66.3087,66.5084,741365.0
2016-11-22 09:30:00,77.81,77.81,76.77,76.8,618371.0,67.5413,67.5413,66.6386,66.6646,618371.0
2016-11-22 10:00:00,76.8,76.82,76.35,76.42,203095.0,66.6646,66.682,66.274,66.3348,203095.0
2016-11-22 10:30:00,76.42,76.46,75.77,76.08,375612.0,66.3348,66.3695,65.7706,66.0397,375612.0
2016-11-22 11:00:00,76.07,76.08,75.62,75.66,217163.0,66.031,66.0397,65.6404,65.6751,217163.0
2016-11-22 11:30:00,75.66,75.82,75.5,75.69,220337.0,65.6751,65.814,65.5362,65.7011,220337.0
2016-11-22 12:00:00,75.69,76.19,75.69,76.08,275625.0,65.7011,66.1351,65.7011,66.0397,275625.0
2016-11-22 12:30:00,76.08,76.28,76.07,76.1,183564.0,66.0397,66.2133,66.031,66.057,183564.0
2016-11-22 13:00:00,76.1,76.12,75.98,76.02,203953.0,66.057,66.0744,65.9529,65.9876,203953.0
2016-11-22 13:30:00,76.02,76.12,76.01,76.08,148923.0,65.9876,66.0744,65.9789,66.0397,148923.0
2016-11-22 14:00:00,76.08,76.24,76.08,76.2,198601.0,66.0397,66.1785,66.0397,66.1438,198601.0
2016-11-22 14:30:00,76.2,76.37,76.18,76.26,281598.0,66.1438,66.2914,66.1265,66.1959,281598.0
2016-11-22 15:00:00,76.25,76.36,76.0,76.02,341169.0,66.1872,66.2827,65.9702,65.9876,341169.0
2016-11-22 15:30:00,76.02,76.1,75.97,76.0,811204.0,65.9876,66.057,65.9442,65.9702,811204.0
2016-11-23 09:30:00,64.34,66.9,64.18,66.5,11678751.0,55.849,58.0711,55.7101,57.7239,11678751.0
2016-11-23 10:00:00,66.51,67.7,66.37,67.05,5342790.0,57.7326,58.7656,57.6111,58.2014,5342790.0
2016-11-23 10:30:00,67.06,67.25,66.21,66.23,3897704.0,58.21,58.375,57.4722,57.4896,3897704.0
2016-11-23 11:00:00,66.23,66.6,66.05,66.37,2959355.0,57.4896,57.8107,57.3333,57.6111,2959355.0
2016-11-23 11:30:00,66.37,67.05,66.36,66.77,2437947.0,57.6111,58.2014,57.6024,57.9583,2437947.0
2016-11-23 12:00:00,66.76,67.83,66.75,67.81,3172620.0,57.9496,58.8784,57.9409,58.8611,3172620.0
2016-11-23 12:30:00,67.79,68.09,67.51,68.05,2653348.0,58.8437,59.1041,58.6006,59.0694,2653348.0
2016-11-23 13:00:00,68.05,68.05,67.63,67.72,1827207.0,59.0694,59.0694,58.7048,58.7829,1827207.0
2016-11-23 13:30:00,67.7,68.03,67.55,67.88,1523197.0,58.7656,59.052,58.6354,58.9218,1523197.0
2016-11-23 14:00:00,67.88,68.18,67.75,67.96,1542204.0,58.9218,59.1822,58.809,58.9913,1542204.0
2016-11-23 14:30:00,67.97,68.3,67.91,68.27,1702991.0,58.9999,59.2864,58.9479,59.2603,1702991.0
2016-11-23 15:00:00,68.28,68.43,67.9,68.04,2448983.0,59.269,59.3992,58.9392,59.0607,2448983.0
2016-11-23 15:30:00,68.03,68.09,67.87,67.96,3211320.0,59.052,59.1041,58.9131,58.9913,3211320.0
2016-11-25 09:30:00,68.53,68.74,68.0,68.06,1382079.0,59.486,59.6683,59.026,59.0781,1382079.0
2016-11-25 10:00:00,68.05,68.46,68.05,68.17,787487.0,59.0694,59.4253,59.0694,59.1735,787487.0
2016-11-25 10:30:00,68.17,68.21,67.78,67.91,926290.0,59.1735,59.2083,58.835,58.9479,926290.0
2016-11-25 11:00:00,67.91,68.73,67.9,68.71,1088841.0,58.9479,59.6596,58.9392,59.6423,1088841.0
2016-11-25 11:30:00,68.71,68.92,68.4,68.84,1293545.0,59.6423,59.8246,59.3732,59.7551,1293545.0
2016-11-25 12:00:00,68.85,68.92,68.68,68.83,746594.0,59.7638,59.8246,59.6162,59.7464,746594.0
2016-11-25 12:30:00,68.83,69.14,68.68,69.1,1473297.0,59.7464,60.0155,59.6162,59.9808,1473297.0
2016-11-28 09:30:00,68.43,68.43,67.1,67.64,2332472.0,59.3992,59.3992,58.2448,58.7135,2332472.0
2016-11-28 10:00:00,67.61,67.86,67.44,67.84,1135236.0,58.6875,58.9045,58.5399,58.8871,1135236.0
2016-11-28 10:30:00,67.84,68.02,67.33,67.37,1032512.0,58.8871,59.0433,58.4444,58.4791,1032512.0
2016-11-28 11:00:00,67.38,67.56,67.21,67.3,877750.0,58.4878,58.644,58.3402,58.4184,877750.0
2016-11-28 11:30:00,67.31,67.45,67.11,67.33,840249.0,58.427,58.5486,58.2534,58.4444,840249.0
2016-11-28 12:00:00,67.32,67.56,67.28,67.53,584559.0,58.4357,58.644,58.401,58.618,584559.0
2016-11-28 12:30:00,67.53,67.61,67.45,67.53,498773.0,58.618,58.6875,58.5486,58.618,498773.0
2016-11-28 13:00:00,67.54,67.76,67.52,67.64,566007.0,58.6267,58.8177,58.6093,58.7135,566007.0
2016-11-28 13:30:00,67.65,67.71,67.55,67.57,280879.0,58.7222,58.7743,58.6354,58.6527,280879.0
2016-11-28 14:00:00,67.56,67.61,67.32,67.43,529307.0,58.644,58.6875,58.4357,58.5312,529307.0
2016-11-28 14:30:00,67.43,67.44,67.33,67.43,370359.0,58.5312,58.5399,58.4444,58.5312,370359.0
2016-11-28 15:00:00,67.43,67.44,67.22,67.28,453873.0,58.5312,58.5399,58.3489,58.401,453873.0
2016-11-28 15:30:00,67.28,67.31,67.11,67.2,1216992.0,58.401,58.427,58.2534,58.3316,1216992.0
2016-11-29 09:30:00,67.46,67.64,67.01,67.05,738004.0,58.5572,58.7135,58.1666,58.2014,738004.0
2016-11-29 10:00:00,67.05,67.05,66.56,66.65,806528.0,58.2014,58.2014,57.776,57.8541,806528.0
2016-11-29 10:30:00,66.65,66.8,66.6,66.78,793769.0,57.8541,57.9843,57.8107,57.967,793769.0
2016-11-29 11:00:00,66.79,66.8,66.48,66.54,606627.0,57.9757,57.9843,57.7066,57.7587,606627.0
2016-11-29 11:30:00,66.55,66.69,66.51,66.59,423316.0,57.7673,57.8889,57.7326,57.8021,423316.0
2016-11-29 12:00:00,66.59,66.71,66.49,66.53,475489.0,57.8021,57.9062,57.7153,57.75,475489.0
2016-11-29 12:30:00,66.53,67.12,66.52,67.07,824982.0,57.75,58.2621,57.7413,58.2187,824982.0
2016-11-29 13:00:00,67.06,67.31,67.03,67.28,411634.0,58.21,58.427,58.184,58.401,411634.0
2016-11-29 13:30:00,67.28,67.28,66.89,66.91,471141.0,58.401,58.401,58.0625,58.0798,471141.0
2016-11-29 14:00:00,66.91,67.11,66.84,67.07,281544.0,58.0798,58.2534,58.0191,58.2187,281544.0
2016-11-29 14:30:00,67.08,67.25,67.0,67.19,356758.0,58.2274,58.375,58.158,58.3229,356758.0
2016-11-29 15:00:00,67.19,67.24,66.95,67.01,356279.0,58.3229,58.3663,58.1146,58.1666,356279.0
2016-11-29 15:30:00,67.01,67.19,66.99,67.16,948066.0,58.1666,58.3229,58.1493,58.2968,948066.0
2016-11-30 09:30:00,67.3,67.34,66.87,66.89,592577.0,58.4184,58.4531,58.0451,58.0625,592577.0
2016-11-30 10:00:00,66.89,67.24,66.81,67.22,562823.0,58.0625,58.3663,57.993,58.3489,562823.0
2016-11-30 10:30:00,67.21,67.3,67.06,67.29,270003.0,58.3402,58.4184,58.21,58.4097,270003.0
2016-11-30 11:00:00,67.3,67.45,67.23,67.35,410443.0,58.4184,58.5486,58.3576,58.4618,410443.0
2016-11-30 11:30:00,67.35,67.47,67.29,67.42,230567.0,58.4618,58.5659,58.4097,58.5225,230567.0
2016-11-30 12:00:00,67.42,67.57,67.36,67.43,277480.0,58.5225,58.6527,58.4704,58.5312,277480.0
2016-11-30 12:30:00,67.42,67.5,67.28,67.35,130342.0,58.5225,58.592,58.401,58.4618,130342.0
2016-11-30 13:00:00,67.34,67.46,67.29,67.39,151525.0,58.4531,58.5572,58.4097,58.4965,151525.0
2016-11-30 13:30:00,67.4,67.46,67.29,67.41,173418.0,58.5052,58.5572,58.4097,58.5138,173418.0
2016-11-30 14:00:00,67.41,67.42,67.26,67.34,252307.0,58.5138,58.5225,58.3836,58.4531,252307.0
2016-11-30 14:30:00,67.33,67.74,67.3,67.69,441937.0,58.4444,58.8003,58.4184,58.7569,441937.0
2016-11-30 15:00:00,67.69,67.82,67.56,67.78,399593.0,58.7569,58.8697,58.644,58.835,399593.0
2016-11-30 15:30:00,67.78,67.79,67.08,67.13,1467882.0,58.835,58.8437,58.2274,58.2708,1467882.0
2016-12-01 09:30:00,67.34,67.34,66.78,66.96,457210.0,58.4531,58.4531,57.967,58.1232,457210.0
2016-12-01 10:00:00,66.97,66.98,66.5,66.55,378829.0,58.1319,58.1406,57.7239,57.7673,378829.0
2016-12-01 10:30:00,66.56,66.66,66.27,66.31,407119.0,57.776,57.8628,57.5243,57.559,407119.0
2016-12-01 11:00:00,66.31,66.35,65.86,66.12,710302.0,57.559,57.5937,57.1684,57.3941,710302.0
2016-12-01 11:30:00,66.12,66.22,65.82,65.88,532873.0,57.3941,57.4809,57.1337,57.1858,532873.0
2016-12-01 12:00:00,65.88,66.05,65.82,65.82,393604.0,57.1858,57.3333,57.1337,57.1337,393604.0
2016-12-01 12:30:00,65.81,66.13,65.78,66.03,386525.0,57.125,57.4028,57.099,57.316,386525.0
2016-12-01 13:00:00,66.04,66.05,65.93,65.97,252322.0,57.3246,57.3333,57.2292,57.2639,252322.0
2016-12-01 13:30:00,65.97,66.04,65.88,65.95,265465.0,57.2639,57.3246,57.1858,57.2465,265465.0
2016-12-01 14:00:00,65.95,66.03,65.89,65.95,286788.0,57.2465,57.316,57.1944,57.2465,286788.0
2016-12-01 14:30:00,65.97,66.1,65.85,66.07,495790.0,57.2639,57.3767,57.1597,57.3507,495790.0
2016-12-01 15:00:00,66.07,66.1,65.85,65.86,378324.0,57.3507,57.3767,57.1597,57.1684,378324.0
2016-12-01 15:30:00,65.86,65.99,65.66,65.96,1218782.0,57.1684,57.2812,56.9948,57.2552,1218782.0
2016-12-02 09:30:00,66.3,66.59,65.96,66.35,457690.0,57.5503,57.8021,57.2552,57.5937,457690.0
2016-12-02 10:00:00,66.35,66.56,66.29,66.32,334962.0,57.5937,57.776,57.5417,57.5677,334962.0
2016-12-02 10:30:00,66.33,66.49,66.29,66.42,244857.0,57.5764,57.7153,57.5417,57.6545,244857.0
2016-12-02 11:00:00,66.41,66.74,66.39,66.48,409336.0,57.6458,57.9323,57.6285,57.7066,409336.0
2016-12-02 11:30:00,66.47,66.67,66.47,66.64,292582.0,57.6979,57.8715,57.6979,57.8455,292582.0
2016-12-02 12:00:00,66.65,66.69,66.6,66.63,191281.0,57.8541,57.8889,57.8107,57.8368,191281.0
2016-12-02 12:30:00,66.64,66.7,66.44,66.48,290894.0,57.8455,57.8975,57.6719,57.7066,290894.0
2016-12-02 13:00:00,66.48,68.25,66.48,67.89,3234836.0,57.7066,59.243,57.7066,58.9305,3234836.0
2016-12-02 13:30:00,67.88,68.39,67.7,68.12,1398595.0,58.9218,59.3645,58.7656,59.1301,1398595.0
2016-12-02 14:00:00,68.11,68.25,67.98,68.22,585938.0,59.1215,59.243,59.0086,59.2169,585938.0
2016-12-02 14:30:00,68.21,68.28,67.88,67.95,884483.0,59.2083,59.269,58.9218,58.9826,884483.0
2016-12-02 15:00:00,67.94,67.96,67.58,67.67,816254.0,58.9739,58.9913,58.6614,58.7395,816254.0
2016-12-02 15:30:00,67.66,67.84,67.61,67.71,1922613.0,58.7309,58.8871,58.6875,58.7743,1922613.0
2016-12-05 09:30:00,68.16,68.31,67.58,67.86,638489.0,59.1649,59.2951,58.6614,58.9045,638489.0
2016-12-05 10:00:00,67.87,67.99,67.73,67.88,586574.0,58.9131,59.0173,58.7916,58.9218,586574.0
2016-12-05 10:30:00,67.88,68.02,67.76,67.78,403868.0,58.9218,59.0433,58.8177,58.835,403868.0
2016-12-05 11:00:00,67.78,67.82,67.45,67.45,302126.0,58.835,58.8697,58.5486,58.5486,302126.0
2016-12-05 11:30:00,67.45,67.71,67.4,67.68,273312.0,58.5486,58.7743,58.5052,58.7482,273312.0
2016-12-05 12:00:00,67.68,67.7,67.25,67.25,175119.0,58.7482,58.7656,58.375,58.375,175119.0
2016-12-05 12:30:00,67.26,67.27,67.05,67.1,271340.0,58.3836,58.3923,58.2014,58.2448,271340.0
2016-12-05 13:00:00,67.1,67.13,66.91,66.98,681349.0,58.2448,58.2708,58.0798,58.1406,681349.0
2016-12-05 13:30:00,66.98,67.02,66.74,66.88,296303.0,58.1406,58.1753,57.9323,58.0538,296303.0
2016-12-05 14:00:00,66.89,67.02,66.8,66.95,419227.0,58.0625,58.1753,57.9843,58.1146,419227.0
2016-12-05 14:30:00,66.95,67.28,66.95,67.11,783056.0,58.1146,58.401,58.1146,58.2534,783056.0
2016-12-05 15:00:00,67.11,67.35,67.06,67.28,370027.0,58.2534,58.4618,58.21,58.401,370027.0
2016-12-05 15:30:00,67.28,67.31,67.18,67.24,657052.0,58.401,58.427,58.3142,58.3663,657052.0
2016-12-06 09:30:00,67.2,67.72,67.13,67.49,557917.0,58.3316,58.7829,58.2708,58.5833,557917.0
2016-12-06 10:00:00,67.47,67.54,67.24,67.41,332637.0,58.5659,58.6267,58.3663,58.5138,332637.0
2016-12-06 10:30:00,67.41,67.6,67.38,67.41,262511.0,58.5138,58.6788,58.4878,58.5138,262511.0
2016-12-06 11:00:00,67.41,67.51,67.33,67.5,151869.0,58.5138,58.6006,58.4444,58.592,151869.0
2016-12-06 11:30:00,67.51,67.69,67.42,67.52,154323.0,58.6006,58.7569,58.5225,58.6093,154323.0
2016-12-06 12:00:00,67.5,67.63,67.49,67.6,124300.0,58.592,58.7048,58.5833,58.6788,124300.0
2016-12-06 12:30:00,67.61,67.85,67.54,67.82,203232.0,58.6875,58.8958,58.6267,58.8697,203232.0
2016-12-06 13:00:00,67.82,67.91,67.77,67.83,217599.0,58.8697,58.9479,58.8263,58.8784,217599.0
2016-12-06 13:30:00,67.84,67.93,67.77,67.84,252260.0,58.8871,58.9652,58.8263,58.8871,252260.0
2016-12-06 14:00:00,67.83,67.85,67.64,67.79,226839.0,58.8784,58.8958,58.7135,58.8437,226839.0
2016-12-06 14:30:00,67.8,67.81,67.69,67.75,203423.0,58.8524,58.8611,58.7569,58.809,203423.0
2016-12-06 15:00:00,67.75,67.81,67.59,67.62,300273.0,58.809,58.8611,58.6701,58.6961,300273.0
2016-12-06 15:30:00,67.62,67.87,67.61,67.81,779003.0,58.6961,58.9131,58.6875,58.8611,779003.0
2016-12-07 09:30:00,67.25,67.28,66.56,66.96,687649.0,58.375,58.401,57.776,58.1232,687649.0
2016-12-07 10:00:00,66.95,67.23,66.93,66.97,284930.0,58.1146,58.3576,58.0972,58.1319,284930.0
2016-12-07 10:30:00,66.96,67.02,66.72,66.9,496815.0,58.1232,58.1753,57.9149,58.0711,496815.0
2016-12-07 11:00:00,66.88,66.93,66.64,66.79,246600.0,58.0538,58.0972,57.8455,57.9757,246600.0
2016-12-07 11:30:00,66.8,66.91,66.71,66.88,348045.0,57.9843,58.0798,57.9062,58.0538,348045.0
2016-12-07 12:00:00,66.88,67.05,66.85,66.95,312247.0,58.0538,58.2014,58.0277,58.1146,312247.0
2016-12-07 12:30:00,66.95,66.95,66.72,66.78,148049.0,58.1146,58.1146,57.9149,57.967,148049.0
2016-12-07 13:00:00,66.78,67.12,66.78,66.98,314085.0,57.967,58.2621,57.967,58.1406,314085.0
2016-12-07 13:30:00,66.98,67.22,66.91,67.13,295316.0,58.1406,58.3489,58.0798,58.2708,295316.0
2016-12-07 14:00:00,67.15,67.3,67.12,67.27,193871.0,58.2882,58.4184,58.2621,58.3923,193871.0
2016-12-07 14:30:00,67.25,67.31,66.98,67.15,430909.0,58.375,58.427,58.1406,58.2882,430909.0
2016-12-07 15:00:00,67.15,67.25,67.0,67.16,223607.0,58.2882,58.375,58.158,58.2968,223607.0
2016-12-07 15:30:00,67.17,67.38,67.16,67.37,681573.0,58.3055,58.4878,58.2968,58.4791,681573.0
2016-12-08 09:30:00,67.05,67.05,66.39,66.55,754831.0,58.2014,58.2014,57.6285,57.7673,754831.0
2016-12-08 10:00:00,66.57,66.81,66.45,66.66,477343.0,57.7847,57.993,57.6805,57.8628,477343.0
2016-12-08 10:30:00,66.68,67.07,66.63,66.89,422505.0,57.8802,58.2187,57.8368,58.0625,422505.0
2016-12-08 11:00:00,66.91,67.0,66.7,66.84,228512.0,58.0798,58.158,57.8975,58.0191,228512.0
2016-12-08 11:30:00,66.84,66.91,66.63,66.91,169101.0,58.0191,58.0798,57.8368,58.0798,169101.0
2016-12-08 12:00:00,66.91,67.05,66.84,66.95,269327.0,58.0798,58.2014,58.0191,58.1146,269327.0
2016-12-08 12:30:00,66.96,67.19,66.96,67.17,149214.0,58.1232,58.3229,58.1232,58.3055,149214.0
2016-12-08 13:00:00,67.17,67.18,66.98,67.07,142537.0,58.3055,58.3142,58.1406,58.2187,142537.0
2016-12-08 13:30:00,67.06,67.27,67.0,67.24,168301.0,58.21,58.3923,58.158,58.3663,168301.0
2016-12-08 14:00:00,67.23,67.27,67.01,67.07,160082.0,58.3576,58.3923,58.1666,58.2187,160082.0
2016-12-08 14:30:00,67.07,67.17,67.06,67.11,141208.0,58.2187,58.3055,58.21,58.2534,141208.0
2016-12-08 15:00:00,67.1,67.27,66.99,67.07,309597.0,58.2448,58.3923,58.1493,58.2187,309597.0
2016-12-08 15:30:00,67.05,67.25,67.04,67.19,446931.0,58.2014,58.375,58.1927,58.3229,446931.0
2016-12-09 09:30:00,67.38,67.89,67.22,67.55,491318.0,58.4878,58.9305,58.3489,58.6354,491318.0
2016-12-09 10:00:00,67.54,67.88,67.48,67.78,404424.0,58.6267,58.9218,58.5746,58.835,404424.0
2016-12-09 10:30:00,67.8,67.95,67.69,67.9,341244.0,58.8524,58.9826,58.7569,58.9392,341244.0
2016-12-09 11:00:00,67.9,68.1,67.87,67.97,238103.0,58.9392,59.1128,58.9131,58.9999,238103.0
2016-12-09 11:30:00,67.97,68.17,67.9,68.09,224487.0,58.9999,59.1735,58.9392,59.1041,224487.0
2016-12-09 12:00:00,68.08,68.09,67.96,68.01,169297.0,59.0954,59.1041,58.9913,59.0347,169297.0
2016-12-09 12:30:00,68.0,68.09,67.86,67.87,216439.0,59.026,59.1041,58.9045,58.9131,216439.0
2016-12-09 13:00:00,67.88,67.91,67.6,67.88,287377.0,58.9218,58.9479,58.6788,58.9218,287377.0
2016-12-09 13:30:00,67.89,67.98,67.88,67.89,102269.0,58.9305,59.0086,58.9218,58.9305,102269.0
2016-12-09 14:00:00,67.88,68.02,67.84,67.93,155289.0,58.9218,59.0433,58.8871,58.9652,155289.0
2016-12-09 14:30:00,67.93,67.96,67.79,67.85,165914.0,58.9652,58.9913,58.8437,58.8958,165914.0
2016-12-09 15:00:00,67.86,68.02,67.85,67.96,198655.0,58.9045,59.0433,58.8958,58.9913,198655.0
2016-12-09 15:30:00,67.96,68.0,67.75,67.86,613098.0,58.9913,59.026,58.809,58.9045,613098.0
2016-12-12 09:30:00,67.98,68.42,67.62,68.39,369311.0,59.0086,59.3906,58.6961,59.3645,369311.0
2016-12-12 10:00:00,68.36,68.54,68.21,68.25,268559.0,59.3385,59.4947,59.2083,59.243,268559.0
2016-12-12 10:30:00,68.27,68.27,67.87,67.91,237667.0,59.2603,59.2603,58.9131,58.9479,237667.0
2016-12-12 11:00:00,67.92,67.92,67.52,67.62,530221.0,58.9565,58.9565,58.6093,58.6961,530221.0
2016-12-12 11:30:00,67.63,67.97,67.55,67.95,317441.0,58.7048,58.9999,58.6354,58.9826,317441.0
2016-12-12 12:00:00,67.95,67.99,67.77,67.78,157883.0,58.9826,59.0173,58.8263,58.835,157883.0
2016-12-12 12:30:00,67.79,67.86,67.61,67.81,260382.0,58.8437,58.9045,58.6875,58.8611,260382.0
2016-12-12 13:00:00,67.8,67.86,67.68,67.73,188485.0,58.8524,58.9045,58.7482,58.7916,188485.0
2016-12-12 13:30:00,67.73,67.85,67.53,67.59,200724.0,58.7916,58.8958,58.618,58.6701,200724.0
2016-12-12 14:00:00,67.58,67.84,67.5,67.7,439661.0,58.6614,58.8871,58.592,58.7656,439661.0
2016-12-12 14:30:00,67.72,67.9,67.63,67.76,256524.0,58.7829,58.9392,58.7048,58.8177,256524.0
2016-12-12 15:00:00,67.76,67.88,67.55,67.58,351868.0,58.8177,58.9218,58.6354,58.6614,351868.0
2016-12-12 15:30:00,67.57,67.63,67.42,67.61,911226.0,58.6527,58.7048,58.5225,58.6875,911226.0
2016-12-13 09:30:00,67.99,68.43,67.99,68.4,553102.0,59.0173,59.3992,59.0173,59.3732,553102.0
2016-12-13 10:00:00,68.4,68.6,68.36,68.47,521965.0,59.3732,59.5468,59.3385,59.434,521965.0
2016-12-13 10:30:00,68.47,68.53,68.16,68.49,492814.0,59.434,59.486,59.1649,59.4513,492814.0
2016-12-13 11:00:00,68.49,68.56,68.41,68.53,254642.0,59.4513,59.5121,59.3819,59.486,254642.0
2016-12-13 11:30:00,68.52,68.79,68.51,68.7,363680.0,59.4774,59.7117,59.4687,59.6336,363680.0
2016-12-13 12:00:00,68.7,68.82,68.68,68.79,243159.0,59.6336,59.7378,59.6162,59.7117,243159.0
2016-12-13 12:30:00,68.79,68.81,68.68,68.7,191292.0,59.7117,59.7291,59.6162,59.6336,191292.0
2016-12-13 13:00:00,68.7,68.8,68.66,68.79,185559.0,59.6336,59.7204,59.5989,59.7117,185559.0
2016-12-13 13:30:00,68.79,68.81,68.68,68.71,152168.0,59.7117,59.7291,59.6162,59.6423,152168.0
2016-12-13 14:00:00,68.7,68.8,68.6,68.75,241590.0,59.6336,59.7204,59.5468,59.677,241590.0
2016-12-13 14:30:00,68.76,68.85,68.68,68.82,231908.0,59.6857,59.7638,59.6162,59.7378,231908.0
2016-12-13 15:00:00,68.82,68.89,68.75,68.8,311294.0,59.7378,59.7985,59.677,59.7204,311294.0
2016-12-13 15:30:00,68.81,68.83,68.56,68.63,982381.0,59.7291,59.7464,59.5121,59.5728,982381.0
2016-12-14 09:30:00,68.42,68.92,68.42,68.83,723396.0,59.3906,59.8246,59.3906,59.7464,723396.0
2016-12-14 10:00:00,68.83,68.84,68.45,68.56,348344.0,59.7464,59.7551,59.4166,59.5121,348344.0
2016-12-14 10:30:00,68.57,68.82,68.54,68.75,256405.0,59.5208,59.7378,59.4947,59.677,256405.0
2016-12-14 11:00:00,68.76,68.8,68.25,68.32,224800.0,59.6857,59.7204,59.243,59.3038,224800.0
2016-12-14 11:30:00,68.32,68.33,68.1,68.15,411459.0,59.3038,59.3124,59.1128,59.1562,411459.0
2016-12-14 12:00:00,68.13,68.21,67.9,68.13,276360.0,59.1388,59.2083,58.9392,59.1388,276360.0
2016-12-14 12:30:00,68.13,68.24,68.06,68.17,150403.0,59.1388,59.2343,59.0781,59.1735,150403.0
2016-12-14 13:00:00,68.17,68.24,68.11,68.21,160632.0,59.1735,59.2343,59.1215,59.2083,160632.0
2016-12-14 13:30:00,68.22,68.24,68.12,68.18,143929.0,59.2169,59.2343,59.1301,59.1822,143929.0
2016-12-14 14:00:00,68.19,68.19,67.9,68.0,232595.0,59.1909,59.1909,58.9392,59.026,232595.0
2016-12-14 14:30:00,68.0,68.11,67.85,67.85,283345.0,59.026,59.1215,58.8958,58.8958,283345.0
2016-12-14 15:00:00,67.85,68.04,67.57,67.61,338742.0,58.8958,59.0607,58.6527,58.6875,338742.0
2016-12-14 15:30:00,67.6,68.01,67.54,67.67,1147455.0,58.6788,59.0347,58.6267,58.7395,1147455.0
2016-12-15 09:30:00,70.37,71.27,69.66,70.39,2442070.0,61.0832,61.8644,60.4669,61.1006,2442070.0
2016-12-15 10:00:00,70.36,70.4,69.68,69.95,1112313.0,61.0745,61.1093,60.4843,60.7186,1112313.0
2016-12-15 10:30:00,69.95,70.4,69.72,69.96,894945.0,60.7186,61.1093,60.519,60.7273,894945.0
2016-12-15 11:00:00,69.98,70.67,69.94,70.59,1278714.0,60.7447,61.3436,60.71,61.2742,1278714.0
2016-12-15 11:30:00,70.59,70.77,70.43,70.69,864068.0,61.2742,61.4304,61.1353,61.361,864068.0
2016-12-15 12:00:00,70.68,70.7,70.36,70.5,640792.0,61.3523,61.3697,61.0745,61.1961,640792.0
2016-12-15 12:30:00,70.5,70.65,70.43,70.65,480302.0,61.1961,61.3263,61.1353,61.3263,480302.0
2016-12-15 13:00:00,70.65,71.25,70.6,71.2,722306.0,61.3263,61.8471,61.2829,61.8037,722306.0
2016-12-15 13:30:00,71.21,71.27,70.95,71.11,562191.0,61.8124,61.8644,61.5867,61.7256,562191.0
2016-12-15 14:00:00,71.1,71.24,70.98,71.19,370672.0,61.7169,61.8384,61.6127,61.795,370672.0
2016-12-15 14:30:00,71.2,71.59,71.18,71.48,767285.0,61.8037,62.1422,61.7863,62.0467,767285.0
2016-12-15 15:00:00,71.48,71.55,71.4,71.47,638507.0,62.0467,62.1075,61.9773,62.038,638507.0
2016-12-15 15:30:00,71.47,71.55,71.22,71.37,1682751.0,62.038,62.1075,61.821,61.9512,1682751.0
2016-12-16 09:30:00,72.86,73.71,72.71,72.75,2780340.0,63.2446,63.9824,63.1144,63.1491,2780340.0
2016-12-16 10:00:00,72.75,72.78,72.32,72.41,704971.0,63.1491,63.1752,62.7759,62.854,704971.0
2016-12-16 10:30:00,72.41,72.6,72.17,72.23,611628.0,62.854,63.0189,62.6457,62.6977,611628.0
2016-12-16 11:00:00,72.24,72.35,72.04,72.17,791458.0,62.7064,62.8019,62.5328,62.6457,791458.0
2016-12-16 11:30:00,72.17,72.51,72.16,72.44,499801.0,62.6457,62.9408,62.637,62.88,499801.0
2016-12-16 12:00:00,72.43,72.44,71.76,71.91,819725.0,62.8714,62.88,62.2898,62.42,819725.0
2016-12-16 12:30:00,71.91,72.34,71.89,72.2,566841.0,62.42,62.7932,62.4026,62.6717,566841.0
2016-12-16 13:00:00,72.2,72.53,72.12,72.47,363419.0,62.6717,62.9582,62.6023,62.9061,363419.0
2016-12-16 13:30:00,72.47,72.74,72.46,72.73,390828.0,62.9061,63.1404,62.8974,63.1318,390828.0
2016-12-16 14:00:00,72.72,73.24,72.71,72.94,842692.0,63.1231,63.5745,63.1144,63.314,842692.0
2016-12-16 14:30:00,72.92,73.1,72.87,73.02,471591.0,63.2967,63.4529,63.2533,63.3835,471591.0
2016-12-16 15:00:00,73.03,73.06,72.71,73.06,697251.0,63.3922,63.4182,63.1144,63.4182,697251.0
2016-12-16 15:30:00,73.06,73.35,72.94,73.3,2255007.0,63.4182,63.6699,63.314,63.6265,2255007.0
2016-12-19 09:30:00,73.48,74.42,73.39,74.09,937336.0,63.7828,64.5987,63.7047,64.3123,937336.0
2016-12-19 10:00:00,74.11,74.49,74.04,74.07,860306.0,64.3296,64.6595,64.2689,64.2949,860306.0
2016-12-19 10:30:00,74.1,74.31,74.02,74.16,302895.0,64.321,64.5032,64.2515,64.373,302895.0
2016-12-19 11:00:00,74.15,74.19,73.94,73.95,386094.0,64.3644,64.3991,64.1821,64.1908,386094.0
2016-12-19 11:30:00,73.94,74.04,73.76,73.91,260301.0,64.1821,64.2689,64.0258,64.156,260301.0
2016-12-19 12:00:00,73.91,73.93,73.73,73.79,221414.0,64.156,64.1734,63.9998,64.0519,221414.0
2016-12-19 12:30:00,73.78,73.88,73.7,73.87,166931.0,64.0432,64.13,63.9737,64.1213,166931.0
2016-12-19 13:00:00,73.87,74.03,73.84,74.01,295143.0,64.1213,64.2602,64.0953,64.2428,295143.0
2016-12-19 13:30:00,74.01,74.06,73.82,73.83,274436.0,64.2428,64.2862,64.0779,64.0866,274436.0
2016-12-19 14:00:00,73.83,73.9,73.52,73.54,316404.0,64.0866,64.1474,63.8175,63.8349,316404.0
2016-12-19 14:30:00,73.55,73.55,73.37,73.47,227999.0,63.8435,63.8435,63.6873,63.7741,227999.0
2016-12-19 15:00:00,73.45,73.51,73.3,73.36,236921.0,63.7567,63.8088,63.6265,63.6786,236921.0
2016-12-19 15:30:00,73.36,73.46,73.29,73.45,583016.0,63.6786,63.7654,63.6179,63.7567,583016.0
2016-12-20 09:30:00,73.65,74.1,73.26,73.38,604684.0,63.9303,64.321,63.5918,63.696,604684.0
2016-12-20 10:00:00,73.37,73.7,73.36,73.42,370660.0,63.6873,63.9737,63.6786,63.7307,370660.0
2016-12-20 10:30:00,73.41,73.59,73.39,73.56,308659.0,63.722,63.8783,63.7047,63.8522,308659.0
2016-12-20 11:00:00,73.57,73.83,73.54,73.75,278483.0,63.8609,64.0866,63.8349,64.0171,278483.0
2016-12-20 11:30:00,73.76,73.77,73.57,73.69,212929.0,64.0258,64.0345,63.8609,63.9651,212929.0
2016-12-20 12:00:00,73.69,73.7,73.42,73.48,158386.0,63.9651,63.9737,63.7307,63.7828,158386.0
2016-12-20 12:30:00,73.48,73.62,73.32,73.39,205557.0,63.7828,63.9043,63.6439,63.7047,205557.0
2016-12-20 13:00:00,73.39,73.5,73.38,73.42,192524.0,63.7047,63.8001,63.696,63.7307,192524.0
2016-12-20 13:30:00,73.42,73.44,73.2,73.27,122542.0,63.7307,63.7481,63.5397,63.6005,122542.0
2016-12-20 14:00:00,73.26,73.29,73.1,73.12,188716.0,63.5918,63.6179,63.4529,63.4703,188716.0
2016-12-20 14:30:00,73.11,73.16,73.0,73.15,234780.0,63.4616,63.505,63.3661,63.4963,234780.0
2016-12-20 15:00:00,73.15,73.4,73.14,73.23,243965.0,63.4963,63.7133,63.4877,63.5658,243965.0
2016-12-20 15:30:00,73.23,73.39,73.23,73.38,677164.0,63.5658,63.7047,63.5658,63.696,677164.0
2016-12-21 09:30:00,73.33,73.89,73.28,73.48,446870.0,63.6526,64.1387,63.6092,63.7828,446870.0
2016-12-21 10:00:00,73.48,73.73,73.4,73.73,301368.0,63.7828,63.9998,63.7133,63.9998,301368.0
2016-12-21 10:30:00,73.72,73.81,73.47,73.59,215055.0,63.9911,64.0692,63.7741,63.8783,215055.0
2016-12-21 11:00:00,73.58,73.63,73.49,73.52,247188.0,63.8696,63.913,63.7915,63.8175,247188.0
2016-12-21 11:30:00,73.53,73.57,73.21,73.27,336963.0,63.8262,63.8609,63.5484,63.6005,336963.0
2016-12-21 12:00:00,73.28,73.37,73.1,73.36,215332.0,63.6092,63.6873,63.4529,63.6786,215332.0
2016-12-21 12:30:00,73.37,73.45,73.33,73.35,134066.0,63.6873,63.7567,63.6526,63.6699,134066.0
2016-12-21 13:00:00,73.36,73.46,73.3,73.39,176815.0,63.6786,63.7654,63.6265,63.7047,176815.0
2016-12-21 13:30:00,73.4,73.59,73.37,73.4,153027.0,63.7133,63.8783,63.6873,63.7133,153027.0
2016-12-21 14:00:00,73.4,73.41,73.24,73.31,215234.0,63.7133,63.722,63.5745,63.6352,215234.0
2016-12-21 14:30:00,73.31,73.32,73.18,73.28,289495.0,63.6352,63.6439,63.5224,63.6092,289495.0
2016-12-21 15:00:00,73.28,73.36,73.24,73.27,321673.0,63.6092,63.6786,63.5745,63.6005,321673.0
2016-12-21 15:30:00,73.27,73.45,73.24,73.26,541995.0,63.6005,63.7567,63.5745,63.5918,541995.0
2016-12-22 09:30:00,73.16,73.22,72.68,73.2,333134.0,63.505,63.5571,63.0884,63.5397,333134.0
2016-12-22 10:00:00,73.17,73.28,73.04,73.07,285793.0,63.5137,63.6092,63.4008,63.4269,285793.0
2016-12-22 10:30:00,73.07,73.1,72.89,72.99,167697.0,63.4269,63.4529,63.2706,63.3574,167697.0
2016-12-22 11:00:00,72.99,73.41,72.99,73.41,156357.0,63.3574,63.722,63.3574,63.722,156357.0
2016-12-22 11:30:00,73.41,73.48,73.27,73.44,225321.0,63.722,63.7828,63.6005,63.7481,225321.0
2016-12-22 12:00:00,73.43,73.47,73.33,73.37,126804.0,63.7394,63.7741,63.6526,63.6873,126804.0
2016-12-22 12:30:00,73.36,73.42,73.28,73.36,79304.0,63.6786,63.7307,63.6092,63.6786,79304.0
2016-12-22 13:00:00,73.35,73.35,73.22,73.29,111646.0,63.6699,63.6699,63.5571,63.6179,111646.0
2016-12-22 13:30:00,73.29,73.35,73.18,73.2,130340.0,63.6179,63.6699,63.5224,63.5397,130340.0
2016-12-22 14:00:00,73.19,73.45,73.19,73.44,135697.0,63.5311,63.7567,63.5311,63.7481,135697.0
2016-12-22 14:30:00,73.44,73.45,73.27,73.31,132991.0,63.7481,63.7567,63.6005,63.6352,132991.0
2016-12-22 15:00:00,73.32,73.35,73.21,73.23,165609.0,63.6439,63.6699,63.5484,63.5658,165609.0
2016-12-22 15:30:00,73.23,73.31,73.06,73.26,643096.0,63.5658,63.6352,63.4182,63.5918,643096.0
2016-12-23 09:30:00,73.48,74.0,73.26,73.72,278670.0,63.7828,64.2342,63.5918,63.9911,278670.0
2016-12-23 10:00:00,73.71,73.78,73.51,73.66,121026.0,63.9824,64.0432,63.8088,63.939,121026.0
2016-12-23 10:30:00,73.67,73.85,73.64,73.85,128900.0,63.9477,64.104,63.9217,64.104,128900.0
2016-12-23 11:00:00,73.82,73.87,73.73,73.81,145251.0,64.0779,64.1213,63.9998,64.0692,145251.0
2016-12-23 11:30:00,73.81,73.95,73.74,73.93,120729.0,64.0692,64.1908,64.0085,64.1734,120729.0
2016-12-23 12:00:00,73.92,73.93,73.78,73.84,77182.0,64.1647,64.1734,64.0432,64.0953,77182.0
2016-12-23 12:30:00,73.85,73.92,73.75,73.85,95918.0,64.104,64.1647,64.0171,64.104,95918.0
2016-12-23 13:00:00,73.86,73.96,73.81,73.96,151831.0,64.1126,64.1994,64.0692,64.1994,151831.0
2016-12-23 13:30:00,73.95,73.95,73.86,73.92,79330.0,64.1908,64.1908,64.1126,64.1647,79330.0
2016-12-23 14:00:00,73.92,73.94,73.84,73.92,96172.0,64.1647,64.1821,64.0953,64.1647,96172.0
2016-12-23 14:30:00,73.91,73.91,73.72,73.79,121709.0,64.156,64.156,63.9911,64.0519,121709.0
2016-12-23 15:00:00,73.78,73.83,73.66,73.67,121897.0,64.0432,64.0866,63.939,63.9477,121897.0
2016-12-23 15:30:00,73.67,73.8,73.56,73.79,367512.0,63.9477,64.0606,63.8522,64.0519,367512.0
2016-12-27 09:30:00,74.06,74.46,73.9,73.96,329669.0,64.2862,64.6334,64.1474,64.1994,329669.0
2016-12-27 10:00:00,73.96,74.03,73.75,73.78,255437.0,64.1994,64.2602,64.0171,64.0432,255437.0
2016-12-27 10:30:00,73.78,74.1,73.78,73.93,256084.0,64.0432,64.321,64.0432,64.1734,256084.0
2016-12-27 11:00:00,73.92,74.04,73.73,73.85,108555.0,64.1647,64.2689,63.9998,64.104,108555.0
2016-12-27 11:30:00,73.84,73.91,73.69,73.73,122281.0,64.0953,64.156,63.9651,63.9998,122281.0
2016-12-27 12:00:00,73.73,73.77,73.68,73.72,83521.0,63.9998,64.0345,63.9564,63.9911,83521.0
2016-12-27 12:30:00,73.73,73.8,73.7,73.8,71961.0,63.9998,64.0606,63.9737,64.0606,71961.0
2016-12-27 13:00:00,73.8,73.86,73.73,73.82,147815.0,64.0606,64.1126,63.9998,64.0779,147815.0
2016-12-27 13:30:00,73.81,73.88,73.79,73.81,94404.0,64.0692,64.13,64.0519,64.0692,94404.0
2016-12-27 14:00:00,73.81,73.86,73.74,73.85,82977.0,64.0692,64.1126,64.0085,64.104,82977.0
2016-12-27 14:30:00,73.86,73.87,73.81,73.85,83278.0,64.1126,64.1213,64.0692,64.104,83278.0
2016-12-27 15:00:00,73.85,73.95,73.8,73.95,100369.0,64.104,64.1908,64.0606,64.1908,100369.0
2016-12-27 15:30:00,73.94,73.96,73.76,73.8,332187.0,64.1821,64.1994,64.0258,64.0606,332187.0
2016-12-28 09:30:00,73.66,73.78,73.37,73.51,257436.0,63.939,64.0432,63.6873,63.8088,257436.0
2016-12-28 10:00:00,73.52,73.62,73.26,73.53,209990.0,63.8175,63.9043,63.5918,63.8262,209990.0
2016-12-28 10:30:00,73.51,73.51,73.17,73.3,164678.0,63.8088,63.8088,63.5137,63.6265,164678.0
2016-12-28 11:00:00,73.3,73.72,73.25,73.53,188352.0,63.6265,63.9911,63.5831,63.8262,188352.0
2016-12-28 11:30:00,73.54,73.58,73.41,73.42,131866.0,63.8349,63.8696,63.722,63.7307,131866.0
2016-12-28 12:00:00,73.43,73.44,73.14,73.15,110888.0,63.7394,63.7481,63.4877,63.4963,110888.0
2016-12-28 12:30:00,73.16,73.16,72.97,73.13,176809.0,63.505,63.505,63.3401,63.479,176809.0
2016-12-28 13:00:00,73.13,73.26,73.09,73.22,124068.0,63.479,63.5918,63.4443,63.5571,124068.0
2016-12-28 13:30:00,73.22,73.25,73.11,73.23,137460.0,63.5571,63.5831,63.4616,63.5658,137460.0
2016-12-28 14:00:00,73.23,73.41,73.14,73.27,155262.0,63.5658,63.722,63.4877,63.6005,155262.0
2016-12-28 14:30:00,73.27,73.3,73.18,73.22,156181.0,63.6005,63.6265,63.5224,63.5571,156181.0
2016-12-28 15:00:00,73.22,73.3,73.11,73.14,221897.0,63.5571,63.6265,63.4616,63.4877,221897.0
2016-12-28 15:30:00,73.15,73.21,73.03,73.07,494442.0,63.4963,63.5484,63.3922,63.4269,494442.0
2016-12-29 09:30:00,73.39,73.86,73.24,73.63,179673.0,63.7047,64.1126,63.5745,63.913,179673.0
2016-12-29 10:00:00,73.58,73.77,73.48,73.75,102046.0,63.8696,64.0345,63.7828,64.0171,102046.0
2016-12-29 10:30:00,73.77,73.82,73.48,73.5,111240.0,64.0345,64.0779,63.7828,63.8001,111240.0
2016-12-29 11:00:00,73.5,73.56,73.44,73.49,112164.0,63.8001,63.8522,63.7481,63.7915,112164.0
2016-12-29 11:30:00,73.48,73.67,73.48,73.61,102220.0,63.7828,63.9477,63.7828,63.8956,102220.0
2016-12-29 12:00:00,73.6,73.68,73.51,73.6,81406.0,63.8869,63.9564,63.8088,63.8869,81406.0
2016-12-29 12:30:00,73.59,73.68,73.54,73.55,105169.0,63.8783,63.9564,63.8349,63.8435,105169.0
2016-12-29 13:00:00,73.56,73.69,73.54,73.64,115177.0,63.8522,63.9651,63.8349,63.9217,115177.0
2016-12-29 13:30:00,73.64,73.7,73.49,73.67,106074.0,63.9217,63.9737,63.7915,63.9477,106074.0
2016-12-29 14:00:00,73.68,73.87,73.67,73.84,135017.0,63.9564,64.1213,63.9477,64.0953,135017.0
2016-12-29 14:30:00,73.84,73.87,73.76,73.81,163490.0,64.0953,64.1213,64.0258,64.0692,163490.0
2016-12-29 15:00:00,73.8,73.83,73.64,73.64,147741.0,64.0606,64.0866,63.9217,63.9217,147741.0
2016-12-29 15:30:00,73.65,73.7,73.54,73.57,494716.0,63.9303,63.9737,63.8349,63.8609,494716.0
2016-12-30 09:30:00,73.47,73.75,73.25,73.33,197960.0,63.7741,64.0171,63.5831,63.6526,197960.0
2016-12-30 10:00:00,73.33,73.44,73.25,73.27,206291.0,63.6526,63.7481,63.5831,63.6005,206291.0
2016-12-30 10:30:00,73.28,73.37,73.26,73.36,114192.0,63.6092,63.6873,63.5918,63.6786,114192.0
2016-12-30 11:00:00,73.36,73.43,73.32,73.37,109264.0,63.6786,63.7394,63.6439,63.6873,109264.0
2016-12-30 11:30:00,73.37,73.46,73.33,73.46,85117.0,63.6873,63.7654,63.6526,63.7654,85117.0
2016-12-30 12:00:00,73.46,73.47,73.35,73.43,68655.0,63.7654,63.7741,63.6699,63.7394,68655.0
2016-12-30 12:30:00,73.43,73.49,73.31,73.34,50354.0,63.7394,63.7915,63.6352,63.6613,50354.0
2016-12-30 13:00:00,73.34,73.46,73.32,73.45,62302.0,63.6613,63.7654,63.6439,63.7567,62302.0
2016-12-30 13:30:00,73.45,73.5,73.39,73.39,52668.0,63.7567,63.8001,63.7047,63.7047,52668.0
2016-12-30 14:00:00,73.41,73.43,73.23,73.34,166622.0,63.722,63.7394,63.5658,63.6613,166622.0
2016-12-30 14:30:00,73.33,73.39,73.28,73.38,153499.0,63.6526,63.7047,63.6092,63.696,153499.0
2016-12-30 15:00:00,73.38,73.58,73.33,73.56,113339.0,63.696,63.8696,63.6526,63.8522,113339.0
2016-12-30 15:30:00,73.55,73.62,73.41,73.58,478793.0,63.8435,63.9043,63.722,63.8696,478793.0
2017-01-03 09:30:00,73.94,74.14,73.59,74.01,204894.0,64.1821,64.3557,63.8783,64.2428,204894.0
2017-01-03 10:00:00,74.05,74.23,73.99,74.1,131387.0,64.2776,64.4338,64.2255,64.321,131387.0
2017-01-03 10:30:00,74.11,74.23,74.01,74.09,130644.0,64.3296,64.4338,64.2428,64.3123,130644.0
2017-01-03 11:00:00,74.09,74.14,73.85,73.87,130050.0,64.3123,64.3557,64.104,64.1213,130050.0
2017-01-03 11:30:00,73.85,73.89,73.54,73.75,173117.0,64.104,64.1387,63.8349,64.0171,173117.0
2017-01-03 12:00:00,73.79,74.06,73.66,74.04,186745.0,64.0519,64.2862,63.939,64.2689,186745.0
2017-01-03 12:30:00,74.05,74.1,73.93,74.08,156767.0,64.2776,64.321,64.1734,64.3036,156767.0
2017-01-03 13:00:00,74.06,74.22,74.0,74.21,114397.0,64.2862,64.4251,64.2342,64.4164,114397.0
2017-01-03 13:30:00,74.2,74.22,73.9,73.9,134569.0,64.4078,64.4251,64.1474,64.1474,134569.0
2017-01-03 14:00:00,73.92,74.17,73.91,74.08,274732.0,64.1647,64.3817,64.156,64.3036,274732.0
2017-01-03 14:30:00,74.08,74.37,74.07,74.32,212005.0,64.3036,64.5553,64.2949,64.5119,212005.0
2017-01-03 15:00:00,74.32,74.53,74.32,74.44,248483.0,64.5119,64.6942,64.5119,64.6161,248483.0
2017-01-03 15:30:00,74.45,74.67,74.4,74.59,739712.0,64.6248,64.8157,64.5814,64.7463,739712.0
2017-01-04 09:30:00,74.95,75.0,74.46,74.75,237267.0,65.0588,65.1022,64.6334,64.8852,237267.0
2017-01-04 10:00:00,74.75,74.75,74.5,74.53,131578.0,64.8852,64.8852,64.6682,64.6942,131578.0
2017-01-04 10:30:00,74.5,74.74,74.49,74.54,155987.0,64.6682,64.8765,64.6595,64.7029,155987.0
2017-01-04 11:00:00,74.55,74.65,74.48,74.59,112671.0,64.7116,64.7984,64.6508,64.7463,112671.0
2017-01-04 11:30:00,74.59,74.97,74.59,74.8,180489.0,64.7463,65.0761,64.7463,64.9286,180489.0
2017-01-04 12:00:00,74.8,74.94,74.68,74.68,136443.0,64.9286,65.0501,64.8244,64.8244,136443.0
2017-01-04 12:30:00,74.69,74.78,74.4,74.45,104289.0,64.8331,64.9112,64.5814,64.6248,104289.0
2017-01-04 13:00:00,74.43,74.58,74.43,74.54,103567.0,64.6074,64.7376,64.6074,64.7029,103567.0
2017-01-04 13:30:00,74.53,74.54,74.38,74.39,141575.0,64.6942,64.7029,64.564,64.5727,141575.0
2017-01-04 14:00:00,74.4,74.63,74.39,74.57,138093.0,64.5814,64.781,64.5727,64.7289,138093.0
2017-01-04 14:30:00,74.58,74.73,74.55,74.6,173695.0,64.7376,64.8678,64.7116,64.755,173695.0
2017-01-04 15:00:00,74.6,74.69,74.57,74.66,177286.0,64.755,64.8331,64.7289,64.8071,177286.0
2017-01-04 15:30:00,74.65,74.87,74.63,74.74,470449.0,64.7984,64.9893,64.781,64.8765,470449.0
2017-01-05 09:30:00,74.93,75.06,74.43,74.7,252566.0,65.0414,65.1543,64.6074,64.8418,252566.0
2017-01-05 10:00:00,74.72,74.89,74.68,74.86,117936.0,64.8591,65.0067,64.8244,64.9807,117936.0
2017-01-05 10:30:00,74.85,75.22,74.78,75.16,155174.0,64.972,65.2932,64.9112,65.2411,155174.0
2017-01-05 11:00:00,75.16,75.56,75.02,75.5,252270.0,65.2411,65.5883,65.1195,65.5362,252270.0
2017-01-05 11:30:00,75.51,75.53,75.36,75.38,128177.0,65.5449,65.5622,65.4147,65.432,128177.0
2017-01-05 12:00:00,75.39,75.41,75.22,75.3,78120.0,65.4407,65.4581,65.2932,65.3626,78120.0
2017-01-05 12:30:00,75.3,75.31,75.13,75.14,66168.0,65.3626,65.3713,65.215,65.2237,66168.0
2017-01-05 13:00:00,75.13,75.45,75.12,75.4,154892.0,65.215,65.4928,65.2063,65.4494,154892.0
2017-01-05 13:30:00,75.4,75.76,75.39,75.73,143745.0,65.4494,65.7619,65.4407,65.7358,143745.0
2017-01-05 14:00:00,75.74,75.85,75.69,75.8,161836.0,65.7445,65.84,65.7011,65.7966,161836.0
2017-01-05 14:30:00,75.79,75.79,75.55,75.59,121365.0,65.7879,65.7879,65.5796,65.6143,121365.0
2017-01-05 15:00:00,75.59,77.87,75.57,75.8,529028.0,65.6143,67.5934,65.597,65.7966,529028.0
2017-01-05 15:30:00,75.8,75.81,75.59,75.61,451836.0,65.7966,65.8053,65.6143,65.6317,451836.0
2017-01-06 09:30:00,75.46,75.79,75.13,75.37,219967.0,65.5015,65.7879,65.215,65.4234,219967.0
2017-01-06 10:00:00,75.34,75.4,75.1,75.13,72146.0,65.3973,65.4494,65.189,65.215,72146.0
2017-01-06 10:30:00,75.16,75.51,75.03,75.48,131368.0,65.2411,65.5449,65.1282,65.5188,131368.0
2017-01-06 11:00:00,75.5,75.53,75.37,75.47,70887.0,65.5362,65.5622,65.4234,65.5102,70887.0
2017-01-06 11:30:00,75.47,75.72,75.4,75.65,106655.0,65.5102,65.7272,65.4494,65.6664,106655.0
2017-01-06 12:00:00,75.65,75.82,75.63,75.65,86343.0,65.6664,65.814,65.649,65.6664,86343.0
2017-01-06 12:30:00,75.65,75.8,75.65,75.77,74442.0,65.6664,65.7966,65.6664,65.7706,74442.0
2017-01-06 13:00:00,75.77,75.8,75.55,75.58,81484.0,65.7706,65.7966,65.5796,65.6056,81484.0
2017-01-06 13:30:00,75.58,75.84,75.53,75.84,90150.0,65.6056,65.8313,65.5622,65.8313,90150.0
2017-01-06 14:00:00,75.84,76.07,75.76,75.77,173796.0,65.8313,66.031,65.7619,65.7706,173796.0
2017-01-06 14:30:00,75.78,75.88,75.7,75.7,107123.0,65.7792,65.8661,65.7098,65.7098,107123.0
2017-01-06 15:00:00,75.7,75.84,75.67,75.7,124813.0,65.7098,65.8313,65.6838,65.7098,124813.0
2017-01-06 15:30:00,75.69,75.81,75.62,75.66,310534.0,65.7011,65.8053,65.6404,65.6751,310534.0
2017-01-09 09:30:00,75.7,75.97,75.51,75.93,258244.0,65.7098,65.9442,65.5449,65.9095,258244.0
2017-01-09 10:00:00,75.93,75.97,75.59,75.78,164431.0,65.9095,65.9442,65.6143,65.7792,164431.0
2017-01-09 10:30:00,75.78,76.09,75.74,76.03,150742.0,65.7792,66.0483,65.7445,65.9963,150742.0
2017-01-09 11:00:00,76.02,76.13,75.91,76.04,123528.0,65.9876,66.0831,65.8921,66.0049,123528.0
2017-01-09 11:30:00,76.03,76.15,76.0,76.07,108983.0,65.9963,66.1004,65.9702,66.031,108983.0
2017-01-09 12:00:00,76.07,76.32,76.06,76.28,107348.0,66.031,66.248,66.0223,66.2133,107348.0
2017-01-09 12:30:00,76.3,76.48,76.21,76.45,112370.0,66.2306,66.3869,66.1525,66.3608,112370.0
2017-01-09 13:00:00,76.44,76.45,76.33,76.35,75116.0,66.3521,66.3608,66.2567,66.274,75116.0
2017-01-09 13:30:00,76.34,76.57,76.3,76.56,107212.0,66.2653,66.465,66.2306,66.4563,107212.0
2017-01-09 14:00:00,76.56,76.62,76.49,76.55,165268.0,66.4563,66.5084,66.3955,66.4476,165268.0
2017-01-09 14:30:00,76.54,76.63,76.5,76.56,203130.0,66.439,66.5171,66.4042,66.4563,203130.0
2017-01-09 15:00:00,76.57,76.59,76.38,76.46,148442.0,66.465,66.4824,66.3001,66.3695,148442.0
2017-01-09 15:30:00,76.46,76.55,76.23,76.28,533066.0,66.3695,66.4476,66.1699,66.2133,533066.0
2017-01-10 09:30:00,76.44,76.56,75.93,76.01,398958.0,66.3521,66.4563,65.9095,65.9789,398958.0
2017-01-10 10:00:00,76.01,76.12,75.88,76.01,162446.0,65.9789,66.0744,65.8661,65.9789,162446.0
2017-01-10 10:30:00,76.01,76.09,75.81,75.94,233704.0,65.9789,66.0483,65.8053,65.9181,233704.0
2017-01-10 11:00:00,75.94,76.06,75.85,75.97,178186.0,65.9181,66.0223,65.84,65.9442,178186.0
2017-01-10 11:30:00,75.97,76.12,75.89,75.96,122358.0,65.9442,66.0744,65.8747,65.9355,122358.0
2017-01-10 12:00:00,75.95,76.04,75.92,75.98,116737.0,65.9268,66.0049,65.9008,65.9529,116737.0
2017-01-10 12:30:00,75.99,76.2,75.86,76.1,120579.0,65.9615,66.1438,65.8487,66.057,120579.0
2017-01-10 13:00:00,76.11,76.32,76.02,76.25,102352.0,66.0657,66.248,65.9876,66.1872,102352.0
2017-01-10 13:30:00,76.26,76.3,76.03,76.03,108430.0,66.1959,66.2306,65.9963,65.9963,108430.0
2017-01-10 14:00:00,76.02,76.26,75.96,76.21,141300.0,65.9876,66.1959,65.9355,66.1525,141300.0
2017-01-10 14:30:00,76.21,76.29,76.16,76.22,181946.0,66.1525,66.2219,66.1091,66.1612,181946.0
2017-01-10 15:00:00,76.22,76.32,76.19,76.24,142514.0,66.1612,66.248,66.1351,66.1785,142514.0
2017-01-10 15:30:00,76.24,76.51,76.23,76.26,574134.0,66.1785,66.4129,66.1699,66.1959,574134.0
2017-01-11 09:30:00,76.51,76.92,76.29,76.81,481623.0,66.4129,66.7688,66.2219,66.6733,481623.0
2017-01-11 10:00:00,76.8,76.87,76.53,76.68,427440.0,66.6646,66.7254,66.4303,66.5605,427440.0
2017-01-11 10:30:00,76.67,76.91,76.66,76.75,353758.0,66.5518,66.7601,66.5431,66.6212,353758.0
2017-01-11 11:00:00,76.75,76.76,75.4,75.51,695005.0,66.6212,66.6299,65.4494,65.5449,695005.0
2017-01-11 11:30:00,75.53,75.6,74.67,75.42,877199.0,65.5622,65.623,64.8157,65.4668,877199.0
2017-01-11 12:00:00,75.41,75.71,74.89,74.9,570729.0,65.4581,65.7185,65.0067,65.0154,570729.0
2017-01-11 12:30:00,74.9,74.94,74.0,74.48,677000.0,65.0154,65.0501,64.2342,64.6508,677000.0
2017-01-11 13:00:00,74.5,74.75,74.16,74.25,497665.0,64.6682,64.8852,64.373,64.4512,497665.0
2017-01-11 13:30:00,74.23,74.72,74.11,74.55,503816.0,64.4338,64.8591,64.3296,64.7116,503816.0
2017-01-11 14:00:00,74.55,75.14,74.5,75.09,299704.0,64.7116,65.2237,64.6682,65.1803,299704.0
2017-01-11 14:30:00,75.09,75.4,75.07,75.39,313485.0,65.1803,65.4494,65.1629,65.4407,313485.0
2017-01-11 15:00:00,75.38,75.43,75.17,75.19,307243.0,65.432,65.4754,65.2498,65.2671,307243.0
2017-01-11 15:30:00,75.19,75.33,75.13,75.25,671926.0,65.2671,65.3886,65.215,65.3192,671926.0
2017-01-12 09:30:00,74.85,76.3,74.76,76.14,818764.0,64.972,66.2306,64.8939,66.0917,818764.0
2017-01-12 10:00:00,76.12,76.98,76.04,76.49,1348280.0,66.0744,66.8209,66.0049,66.3955,1348280.0
2017-01-12 10:30:00,76.49,77.07,76.33,76.81,946588.0,66.3955,66.899,66.2567,66.6733,946588.0
2017-01-12 11:00:00,76.78,77.05,76.59,76.88,494398.0,66.6473,66.8816,66.4824,66.7341,494398.0
2017-01-12 11:30:00,76.9,77.04,76.79,77.03,663907.0,66.7514,66.873,66.656,66.8643,663907.0
2017-01-12 12:00:00,77.03,77.15,76.95,77.13,325190.0,66.8643,66.9684,66.7948,66.9511,325190.0
2017-01-12 12:30:00,77.12,77.45,77.11,77.45,2242925.0,66.9424,67.2289,66.9337,67.2289,2242925.0
2017-01-12 13:00:00,77.45,77.46,77.27,77.33,371751.0,67.2289,67.2375,67.0726,67.1247,371751.0
2017-01-12 13:30:00,77.33,77.42,77.21,77.24,545368.0,67.1247,67.2028,67.0205,67.0466,545368.0
2017-01-12 14:00:00,77.24,77.35,77.24,77.33,613220.0,67.0466,67.1421,67.0466,67.1247,613220.0
2017-01-12 14:30:00,77.33,77.49,77.33,77.45,401356.0,67.1247,67.2636,67.1247,67.2289,401356.0
2017-01-12 15:00:00,77.45,77.5,77.22,77.24,747779.0,67.2289,67.2723,67.0292,67.0466,747779.0
2017-01-12 15:30:00,77.23,77.33,77.14,77.15,1244331.0,67.0379,67.1247,66.9598,66.9684,1244331.0
2017-01-13 09:30:00,76.92,77.3,76.38,77.02,521749.0,66.7688,67.0987,66.3001,66.8556,521749.0
2017-01-13 10:00:00,77.04,77.61,76.91,77.61,405484.0,66.873,67.3677,66.7601,67.3677,405484.0
2017-01-13 10:30:00,77.58,77.64,77.38,77.48,227759.0,67.3417,67.3938,67.1681,67.2549,227759.0
2017-01-13 11:00:00,77.49,77.51,77.31,77.42,233636.0,67.2636,67.2809,67.1073,67.2028,233636.0
2017-01-13 11:30:00,77.43,77.91,77.39,77.86,286195.0,67.2115,67.6282,67.1768,67.5847,286195.0
2017-01-13 12:00:00,77.86,77.89,77.67,77.88,252249.0,67.5847,67.6108,67.4198,67.6021,252249.0
2017-01-13 12:30:00,77.87,78.12,77.61,77.68,590212.0,67.5934,67.8104,67.3677,67.4285,590212.0
2017-01-13 13:00:00,77.68,77.72,77.46,77.53,234991.0,67.4285,67.4632,67.2375,67.2983,234991.0
2017-01-13 13:30:00,77.52,77.98,77.48,77.48,396113.0,67.2896,67.6889,67.2549,67.2549,396113.0
2017-01-13 14:00:00,77.48,77.73,77.48,77.49,217505.0,67.2549,67.4719,67.2549,67.2636,217505.0
2017-01-13 14:30:00,77.48,77.74,77.38,77.68,479621.0,67.2549,67.4806,67.1681,67.4285,479621.0
2017-01-13 15:00:00,77.66,77.7,77.52,77.55,280700.0,67.4111,67.4459,67.2896,67.3157,280700.0
2017-01-13 15:30:00,77.55,77.56,77.37,77.41,613623.0,67.3157,67.3243,67.1594,67.1941,613623.0
2017-01-17 09:30:00,77.06,77.09,76.2,76.34,625403.0,66.8903,66.9164,66.1438,66.2653,625403.0
2017-01-17 10:00:00,76.34,76.44,75.87,76.12,411681.0,66.2653,66.3521,65.8574,66.0744,411681.0
2017-01-17 10:30:00,76.13,76.49,76.12,76.46,254223.0,66.0831,66.3955,66.0744,66.3695,254223.0
2017-01-17 11:00:00,76.45,76.46,76.09,76.13,221198.0,66.3608,66.3695,66.0483,66.0831,221198.0
2017-01-17 11:30:00,76.13,76.41,75.95,76.39,460853.0,66.0831,66.3261,65.9268,66.3087,460853.0
2017-01-17 12:00:00,76.38,76.41,76.21,76.4,135428.0,66.3001,66.3261,66.1525,66.3174,135428.0
2017-01-17 12:30:00,76.4,76.62,76.39,76.62,135360.0,66.3174,66.5084,66.3087,66.5084,135360.0
2017-01-17 13:00:00,76.62,76.8,76.58,76.73,122611.0,66.5084,66.6646,66.4737,66.6039,122611.0
2017-01-17 13:30:00,76.72,77.05,76.71,77.04,231856.0,66.5952,66.8816,66.5865,66.873,231856.0
2017-01-17 14:00:00,77.04,77.04,76.72,76.72,166246.0,66.873,66.873,66.5952,66.5952,166246.0
2017-01-17 14:30:00,76.72,76.87,76.64,76.78,160110.0,66.5952,66.7254,66.5258,66.6473,160110.0
2017-01-17 15:00:00,76.78,76.81,76.66,76.81,303333.0,66.6473,66.6733,66.5431,66.6733,303333.0
2017-01-17 15:30:00,76.8,76.93,76.73,76.85,512681.0,66.6646,66.7775,66.6039,66.708,512681.0
2017-01-18 09:30:00,77.32,77.54,76.88,77.19,286641.0,67.116,67.307,66.7341,67.0032,286641.0
2017-01-18 10:00:00,77.18,77.34,77.01,77.34,181860.0,66.9945,67.1334,66.8469,67.1334,181860.0
2017-01-18 10:30:00,77.35,77.4,77.14,77.31,143359.0,67.1421,67.1855,66.9598,67.1073,143359.0
2017-01-18 11:00:00,77.3,77.46,77.26,77.38,187819.0,67.0987,67.2375,67.0639,67.1681,187819.0
2017-01-18 11:30:00,77.38,77.5,77.32,77.35,109130.0,67.1681,67.2723,67.116,67.1421,109130.0
2017-01-18 12:00:00,77.35,77.44,77.32,77.43,94953.0,67.1421,67.2202,67.116,67.2115,94953.0
2017-01-18 12:30:00,77.43,77.61,77.4,77.54,148506.0,67.2115,67.3677,67.1855,67.307,148506.0
2017-01-18 13:00:00,77.54,77.6,77.49,77.55,141736.0,67.307,67.3591,67.2636,67.3157,141736.0
2017-01-18 13:30:00,77.55,77.67,77.55,77.61,126478.0,67.3157,67.4198,67.3157,67.3677,126478.0
2017-01-18 14:00:00,77.62,77.71,77.42,77.45,135147.0,67.3764,67.4545,67.2028,67.2289,135147.0
2017-01-18 14:30:00,77.45,77.6,77.41,77.57,159995.0,67.2289,67.3591,67.1941,67.333,159995.0
2017-01-18 15:00:00,77.58,77.67,77.49,77.63,166258.0,67.3417,67.4198,67.2636,67.3851,166258.0
2017-01-18 15:30:00,77.62,77.65,77.39,77.53,536370.0,67.3764,67.4025,67.1768,67.2983,536370.0
2017-01-19 09:30:00,77.47,77.6,77.07,77.14,181982.0,67.2462,67.3591,66.899,66.9598,181982.0
2017-01-19 10:00:00,77.14,77.32,77.06,77.31,196233.0,66.9598,67.116,66.8903,67.1073,196233.0
2017-01-19 10:30:00,77.31,77.62,77.28,77.51,407959.0,67.1073,67.3764,67.0813,67.2809,407959.0
2017-01-19 11:00:00,77.51,77.53,77.28,77.4,199659.0,67.2809,67.2983,67.0813,67.1855,199659.0
2017-01-19 11:30:00,77.4,77.46,77.22,77.29,190266.0,67.1855,67.2375,67.0292,67.09,190266.0
2017-01-19 12:00:00,77.29,77.31,77.13,77.15,153682.0,67.09,67.1073,66.9511,66.9684,153682.0
2017-01-19 12:30:00,77.15,77.18,77.1,77.15,169459.0,66.9684,66.9945,66.925,66.9684,169459.0
2017-01-19 13:00:00,77.17,77.17,76.91,76.93,163927.0,66.9858,66.9858,66.7601,66.7775,163927.0
2017-01-19 13:30:00,76.93,77.17,76.92,77.05,132874.0,66.7775,66.9858,66.7688,66.8816,132874.0
2017-01-19 14:00:00,77.05,77.07,76.89,77.03,156575.0,66.8816,66.899,66.7428,66.8643,156575.0
2017-01-19 14:30:00,77.03,77.07,76.87,76.89,190427.0,66.8643,66.899,66.7254,66.7428,190427.0
2017-01-19 15:00:00,76.9,76.91,76.76,76.84,210111.0,66.7514,66.7601,66.6299,66.6994,210111.0
2017-01-19 15:30:00,76.84,76.94,76.81,76.85,510176.0,66.6994,66.7862,66.6733,66.708,510176.0
2017-01-20 09:30:00,77.02,77.41,76.84,77.36,708046.0,66.8556,67.1941,66.6994,67.1507,708046.0
2017-01-20 10:00:00,77.36,77.39,77.06,77.2,131551.0,67.1507,67.1768,66.8903,67.0118,131551.0
2017-01-20 10:30:00,77.2,77.25,77.04,77.11,132233.0,67.0118,67.0553,66.873,66.9337,132233.0
2017-01-20 11:00:00,77.11,77.22,77.04,77.07,146312.0,66.9337,67.0292,66.873,66.899,146312.0
2017-01-20 11:30:00,77.06,77.1,76.83,76.88,126211.0,66.8903,66.925,66.6907,66.7341,126211.0
2017-01-20 12:00:00,76.89,76.93,76.54,76.6,265222.0,66.7428,66.7775,66.439,66.491,265222.0
2017-01-20 12:30:00,76.6,76.86,76.47,76.71,133533.0,66.491,66.7167,66.3782,66.5865,133533.0
2017-01-20 13:00:00,76.73,76.81,76.71,76.78,96928.0,66.6039,66.6733,66.5865,66.6473,96928.0
2017-01-20 13:30:00,76.78,76.79,76.7,76.76,111174.0,66.6473,66.656,66.5778,66.6299,111174.0
2017-01-20 14:00:00,76.77,76.9,76.5,76.59,209823.0,66.6386,66.7514,66.4042,66.4824,209823.0
2017-01-20 14:30:00,76.58,76.66,76.5,76.61,224269.0,66.4737,66.5431,66.4042,66.4997,224269.0
2017-01-20 15:00:00,76.62,76.76,76.55,76.61,351694.0,66.5084,66.6299,66.4476,66.4997,351694.0
2017-01-20 15:30:00,76.61,76.86,76.58,76.8,612270.0,66.4997,66.7167,66.4737,66.6646,612270.0
2017-01-23 09:30:00,76.24,76.88,76.24,76.55,210658.0,66.1785,66.7341,66.1785,66.4476,210658.0
2017-01-23 10:00:00,76.55,76.8,76.54,76.75,141258.0,66.4476,66.6646,66.439,66.6212,141258.0
2017-01-23 10:30:00,76.75,76.79,76.37,76.46,283753.0,66.6212,66.656,66.2914,66.3695,283753.0
2017-01-23 11:00:00,76.45,76.56,76.42,76.51,160683.0,66.3608,66.4563,66.3348,66.4129,160683.0
2017-01-23 11:30:00,76.51,76.64,76.43,76.63,250213.0,66.4129,66.5258,66.3435,66.5171,250213.0
2017-01-23 12:00:00,76.64,76.7,76.55,76.67,137250.0,66.5258,66.5778,66.4476,66.5518,137250.0
2017-01-23 12:30:00,76.67,76.72,76.59,76.7,100215.0,66.5518,66.5952,66.4824,66.5778,100215.0
2017-01-23 13:00:00,76.7,76.78,76.54,76.58,140992.0,66.5778,66.6473,66.439,66.4737,140992.0
2017-01-23 13:30:00,76.57,76.67,76.26,76.27,192275.0,66.465,66.5518,66.1959,66.2046,192275.0
2017-01-23 14:00:00,76.27,76.35,76.16,76.18,212197.0,66.2046,66.274,66.1091,66.1265,212197.0
2017-01-23 14:30:00,76.17,76.36,76.17,76.23,212343.0,66.1178,66.2827,66.1178,66.1699,212343.0
2017-01-23 15:00:00,76.24,76.31,76.17,76.17,225138.0,66.1785,66.2393,66.1178,66.1178,225138.0
2017-01-23 15:30:00,76.18,76.52,76.18,76.33,560804.0,66.1265,66.4216,66.1265,66.2567,560804.0
2017-01-24 09:30:00,76.18,76.43,74.93,74.96,546690.0,66.1265,66.3435,65.0414,65.0675,546690.0
2017-01-24 10:00:00,74.98,75.01,74.32,74.32,783334.0,65.0848,65.1109,64.5119,64.5119,783334.0
2017-01-24 10:30:00,74.32,74.68,74.3,74.63,559194.0,64.5119,64.8244,64.4946,64.781,559194.0
2017-01-24 11:00:00,74.64,74.65,74.17,74.3,443110.0,64.7897,64.7984,64.3817,64.4946,443110.0
2017-01-24 11:30:00,74.3,74.53,74.26,74.36,445908.0,64.4946,64.6942,64.4598,64.5466,445908.0
2017-01-24 12:00:00,74.37,74.42,74.32,74.36,337090.0,64.5553,64.5987,64.5119,64.5466,337090.0
2017-01-24 12:30:00,74.37,74.49,74.34,74.44,402123.0,64.5553,64.6595,64.5293,64.6161,402123.0
2017-01-24 13:00:00,74.44,74.51,74.26,74.32,310748.0,64.6161,64.6769,64.4598,64.5119,310748.0
2017-01-24 13:30:00,74.34,74.71,74.34,74.62,326728.0,64.5293,64.8505,64.5293,64.7723,326728.0
2017-01-24 14:00:00,74.62,74.89,74.6,74.87,275815.0,64.7723,65.0067,64.755,64.9893,275815.0
2017-01-24 14:30:00,74.88,74.91,74.79,74.87,245952.0,64.998,65.0241,64.9199,64.9893,245952.0
2017-01-24 15:00:00,74.87,75.01,74.82,74.86,368476.0,64.9893,65.1109,64.9459,64.9807,368476.0
2017-01-24 15:30:00,74.86,74.96,74.73,74.83,592620.0,64.9807,65.0675,64.8678,64.9546,592620.0
2017-01-25 09:30:00,75.09,75.37,74.43,74.47,443686.0,65.1803,65.4234,64.6074,64.6421,443686.0
2017-01-25 10:00:00,74.46,74.82,74.27,74.66,373226.0,64.6334,64.9459,64.4685,64.8071,373226.0
2017-01-25 10:30:00,74.66,75.15,74.65,75.04,298070.0,64.8071,65.2324,64.7984,65.1369,298070.0
2017-01-25 11:00:00,75.03,75.44,75.03,75.35,246817.0,65.1282,65.4841,65.1282,65.406,246817.0
2017-01-25 11:30:00,75.36,75.56,75.29,75.45,228588.0,65.4147,65.5883,65.3539,65.4928,228588.0
2017-01-25 12:00:00,75.44,75.59,75.39,75.59,175747.0,65.4841,65.6143,65.4407,65.6143,175747.0
2017-01-25 12:30:00,75.59,75.6,75.23,75.26,214316.0,65.6143,65.623,65.3018,65.3279,214316.0
2017-01-25 13:00:00,75.25,75.31,75.2,75.28,197431.0,65.3192,65.3713,65.2758,65.3452,197431.0
2017-01-25 13:30:00,75.28,75.29,75.04,75.06,215280.0,65.3452,65.3539,65.1369,65.1543,215280.0
2017-01-25 14:00:00,75.07,75.14,74.93,74.98,233103.0,65.1629,65.2237,65.0414,65.0848,233103.0
2017-01-25 14:30:00,74.98,75.01,74.74,74.86,273157.0,65.0848,65.1109,64.8765,64.9807,273157.0
2017-01-25 15:00:00,74.87,74.95,74.74,74.94,282229.0,64.9893,65.0588,64.8765,65.0501,282229.0
2017-01-25 15:30:00,74.94,74.96,74.79,74.84,688699.0,65.0501,65.0675,64.9199,64.9633,688699.0
2017-01-26 09:30:00,74.98,75.35,74.72,75.28,312119.0,65.0848,65.406,64.8591,65.3452,312119.0
2017-01-26 10:00:00,75.3,75.31,75.08,75.09,212872.0,65.3626,65.3713,65.1716,65.1803,212872.0
2017-01-26 10:30:00,75.09,75.19,74.96,75.06,135715.0,65.1803,65.2671,65.0675,65.1543,135715.0
2017-01-26 11:00:00,75.06,75.18,75.01,75.14,156466.0,65.1543,65.2584,65.1109,65.2237,156466.0
2017-01-26 11:30:00,75.13,75.21,75.06,75.08,107997.0,65.215,65.2845,65.1543,65.1716,107997.0
2017-01-26 12:00:00,75.08,75.22,75.07,75.19,134275.0,65.1716,65.2932,65.1629,65.2671,134275.0
2017-01-26 12:30:00,75.2,75.2,74.95,74.95,129099.0,65.2758,65.2758,65.0588,65.0588,129099.0
2017-01-26 13:00:00,74.95,75.02,74.82,74.9,143454.0,65.0588,65.1195,64.9459,65.0154,143454.0
2017-01-26 13:30:00,74.9,74.94,74.79,74.82,131801.0,65.0154,65.0501,64.9199,64.9459,131801.0
2017-01-26 14:00:00,74.82,74.85,74.64,74.73,166924.0,64.9459,64.972,64.7897,64.8678,166924.0
2017-01-26 14:30:00,74.75,74.75,74.61,74.68,171002.0,64.8852,64.8852,64.7637,64.8244,171002.0
2017-01-26 15:00:00,74.67,74.75,74.64,74.73,175807.0,64.8157,64.8852,64.7897,64.8678,175807.0
2017-01-26 15:30:00,74.74,74.74,74.54,74.59,612418.0,64.8765,64.8765,64.7029,64.7463,612418.0
2017-01-27 09:30:00,74.92,75.23,74.5,75.19,301849.0,65.0327,65.3018,64.6682,65.2671,301849.0
2017-01-27 10:00:00,75.16,75.24,74.89,74.91,168989.0,65.2411,65.3105,65.0067,65.0241,168989.0
2017-01-27 10:30:00,74.94,75.09,74.92,74.97,140740.0,65.0501,65.1803,65.0327,65.0761,140740.0
2017-01-27 11:00:00,74.95,75.1,74.91,75.05,122129.0,65.0588,65.189,65.0241,65.1456,122129.0
2017-01-27 11:30:00,75.03,75.1,74.88,74.91,107713.0,65.1282,65.189,64.998,65.0241,107713.0
2017-01-27 12:00:00,74.91,75.02,74.88,74.99,114012.0,65.0241,65.1195,64.998,65.0935,114012.0
2017-01-27 12:30:00,75.0,75.1,74.96,75.01,104334.0,65.1022,65.189,65.0675,65.1109,104334.0
2017-01-27 13:00:00,75.03,75.04,74.92,75.01,115636.0,65.1282,65.1369,65.0327,65.1109,115636.0
2017-01-27 13:30:00,75.01,75.14,75.01,75.12,112966.0,65.1109,65.2237,65.1109,65.2063,112966.0
2017-01-27 14:00:00,75.12,75.15,75.09,75.11,156692.0,65.2063,65.2324,65.1803,65.1977,156692.0
2017-01-27 14:30:00,75.11,75.17,75.03,75.16,186263.0,65.1977,65.2498,65.1282,65.2411,186263.0
2017-01-27 15:00:00,75.16,75.26,75.13,75.23,269601.0,65.2411,65.3279,65.215,65.3018,269601.0
2017-01-27 15:30:00,75.22,75.4,75.21,75.38,643661.0,65.2932,65.4494,65.2845,65.432,643661.0
2017-01-30 09:30:00,75.09,75.18,74.45,74.61,354561.0,65.1803,65.2584,64.6248,64.7637,354561.0
2017-01-30 10:00:00,74.56,74.83,74.43,74.77,229883.0,64.7203,64.9546,64.6074,64.9025,229883.0
2017-01-30 10:30:00,74.77,74.92,74.54,74.76,266379.0,64.9025,65.0327,64.7029,64.8939,266379.0
2017-01-30 11:00:00,74.76,74.95,74.72,74.89,177742.0,64.8939,65.0588,64.8591,65.0067,177742.0
2017-01-30 11:30:00,74.89,75.15,74.89,75.02,133338.0,65.0067,65.2324,65.0067,65.1195,133338.0
2017-01-30 12:00:00,75.03,75.04,74.92,74.97,164706.0,65.1282,65.1369,65.0327,65.0761,164706.0
2017-01-30 12:30:00,74.97,75.02,74.84,74.96,113040.0,65.0761,65.1195,64.9633,65.0675,113040.0
2017-01-30 13:00:00,74.95,75.11,74.86,74.9,268345.0,65.0588,65.1977,64.9807,65.0154,268345.0
2017-01-30 13:30:00,74.9,74.94,74.77,74.82,162511.0,65.0154,65.0501,64.9025,64.9459,162511.0
2017-01-30 14:00:00,74.82,75.05,74.82,74.97,219367.0,64.9459,65.1456,64.9459,65.0761,219367.0
2017-01-30 14:30:00,74.97,75.02,74.25,74.5,1051078.0,65.0761,65.1195,64.4512,64.6682,1051078.0
2017-01-30 15:00:00,74.5,74.83,74.49,74.66,436060.0,64.6682,64.9546,64.6595,64.8071,436060.0
2017-01-30 15:30:00,74.67,74.9,74.57,74.65,1071590.0,64.8157,65.0154,64.7289,64.7984,1071590.0
2017-01-31 09:30:00,74.25,75.28,74.0,75.25,402986.0,64.4512,65.3452,64.2342,65.3192,402986.0
2017-01-31 10:00:00,75.23,76.37,75.16,76.19,569631.0,65.3018,66.2914,65.2411,66.1351,569631.0
2017-01-31 10:30:00,76.19,76.24,75.54,75.79,406690.0,66.1351,66.1785,65.5709,65.7879,406690.0
2017-01-31 11:00:00,75.79,76.4,75.79,76.32,285653.0,65.7879,66.3174,65.7879,66.248,285653.0
2017-01-31 11:30:00,76.33,76.91,76.22,76.34,562976.0,66.2567,66.7601,66.1612,66.2653,562976.0
2017-01-31 12:00:00,76.35,77.28,76.03,77.14,691128.0,66.274,67.0813,65.9963,66.9598,691128.0
2017-01-31 12:30:00,77.2,77.24,76.38,76.55,467174.0,67.0118,67.0466,66.3001,66.4476,467174.0
2017-01-31 13:00:00,76.53,76.8,76.5,76.62,182729.0,66.4303,66.6646,66.4042,66.5084,182729.0
2017-01-31 13:30:00,76.63,76.91,76.55,76.87,299475.0,66.5171,66.7601,66.4476,66.7254,299475.0
2017-01-31 14:00:00,76.89,76.95,76.71,76.89,281334.0,66.7428,66.7948,66.5865,66.7428,281334.0
2017-01-31 14:30:00,76.91,76.96,76.79,76.9,210958.0,66.7601,66.8035,66.656,66.7514,210958.0
2017-01-31 15:00:00,76.89,76.93,76.72,76.91,282295.0,66.7428,66.7775,66.5952,66.7601,282295.0
2017-01-31 15:30:00,76.91,77.11,76.88,77.02,931087.0,66.7601,66.9337,66.7341,66.8556,931087.0
2017-02-01 09:30:00,77.9,78.57,77.65,78.27,709380.0,67.6195,68.201,67.4025,67.9406,709380.0
2017-02-01 10:00:00,78.27,78.46,77.88,77.94,340311.0,67.9406,68.1056,67.6021,67.6542,340311.0
2017-02-01 10:30:00,77.94,78.03,77.58,77.6,251979.0,67.6542,67.7323,67.3417,67.3591,251979.0
2017-02-01 11:00:00,77.62,77.67,77.32,77.45,320642.0,67.3764,67.4198,67.116,67.2289,320642.0
2017-02-01 11:30:00,77.45,77.63,77.22,77.26,252492.0,67.2289,67.3851,67.0292,67.0639,252492.0
2017-02-01 12:00:00,77.26,77.39,77.17,77.2,174467.0,67.0639,67.1768,66.9858,67.0118,174467.0
2017-02-01 12:30:00,77.21,77.39,77.2,77.32,203508.0,67.0205,67.1768,67.0118,67.116,203508.0
2017-02-01 13:00:00,77.32,77.35,77.08,77.17,276140.0,67.116,67.1421,66.9077,66.9858,276140.0
2017-02-01 13:30:00,77.19,77.22,76.98,77.09,206554.0,67.0032,67.0292,66.8209,66.9164,206554.0
2017-02-01 14:00:00,77.08,77.25,77.0,77.13,231611.0,66.9077,67.0553,66.8382,66.9511,231611.0
2017-02-01 14:30:00,77.14,77.17,76.91,77.08,249501.0,66.9598,66.9858,66.7601,66.9077,249501.0
2017-02-01 15:00:00,77.09,77.44,77.08,77.41,232087.0,66.9164,67.2202,66.9077,67.1941,232087.0
2017-02-01 15:30:00,77.41,77.67,77.24,77.6,632634.0,67.1941,67.4198,67.0466,67.3591,632634.0
2017-02-02 09:30:00,76.99,77.91,76.81,77.89,407989.0,66.8296,67.6282,66.6733,67.6108,407989.0
2017-02-02 10:00:00,77.88,77.9,76.96,77.0,509408.0,67.6021,67.6195,66.8035,66.8382,509408.0
2017-02-02 10:30:00,77.0,77.11,76.55,77.09,325569.0,66.8382,66.9337,66.4476,66.9164,325569.0
2017-02-02 11:00:00,77.11,77.38,76.97,77.3,191007.0,66.9337,67.1681,66.8122,67.0987,191007.0
2017-02-02 11:30:00,77.26,77.39,77.12,77.34,160766.0,67.0639,67.1768,66.9424,67.1334,160766.0
2017-02-02 12:00:00,77.35,77.41,77.2,77.29,138949.0,67.1421,67.1941,67.0118,67.09,138949.0
2017-02-02 12:30:00,77.3,77.41,77.27,77.36,145276.0,67.0987,67.1941,67.0726,67.1507,145276.0
2017-02-02 13:00:00,77.35,77.4,77.3,77.33,100793.0,67.1421,67.1855,67.0987,67.1247,100793.0
2017-02-02 13:30:00,77.31,77.36,77.2,77.22,160652.0,67.1073,67.1507,67.0118,67.0292,160652.0
2017-02-02 14:00:00,77.22,77.37,77.04,77.08,126496.0,67.0292,67.1594,66.873,66.9077,126496.0
2017-02-02 14:30:00,77.06,77.17,76.95,77.14,178404.0,66.8903,66.9858,66.7948,66.9598,178404.0
2017-02-02 15:00:00,77.14,77.23,76.98,77.21,190510.0,66.9598,67.0379,66.8209,67.0205,190510.0
2017-02-02 15:30:00,77.21,77.43,77.19,77.39,418396.0,67.0205,67.2115,67.0032,67.1768,418396.0
2017-02-03 09:30:00,77.47,77.88,77.22,77.32,249280.0,67.2462,67.6021,67.0292,67.116,249280.0
2017-02-03 10:00:00,77.32,77.51,76.96,77.08,280099.0,67.116,67.2809,66.8035,66.9077,280099.0
2017-02-03 10:30:00,77.08,77.2,76.92,77.15,203022.0,66.9077,67.0118,66.7688,66.9684,203022.0
2017-02-03 11:00:00,77.15,77.15,76.84,77.02,170760.0,66.9684,66.9684,66.6994,66.8556,170760.0
2017-02-03 11:30:00,77.0,77.01,76.71,76.81,180168.0,66.8382,66.8469,66.5865,66.6733,180168.0
2017-02-03 12:00:00,76.83,77.07,76.76,77.0,137608.0,66.6907,66.899,66.6299,66.8382,137608.0
2017-02-03 12:30:00,77.01,77.12,76.97,77.05,85418.0,66.8469,66.9424,66.8122,66.8816,85418.0
2017-02-03 13:00:00,77.04,77.1,76.91,77.02,93836.0,66.873,66.925,66.7601,66.8556,93836.0
2017-02-03 13:30:00,77.03,77.11,76.93,76.93,67743.0,66.8643,66.9337,66.7775,66.7775,67743.0
2017-02-03 14:00:00,76.94,77.02,76.83,76.98,121617.0,66.7862,66.8556,66.6907,66.8209,121617.0
2017-02-03 14:30:00,76.97,77.04,76.93,77.01,138029.0,66.8122,66.873,66.7775,66.8469,138029.0
2017-02-03 15:00:00,77.02,77.16,77.0,77.1,160179.0,66.8556,66.9771,66.8382,66.925,160179.0
2017-02-03 15:30:00,77.1,77.24,77.06,77.21,763944.0,66.925,67.0466,66.8903,67.0205,763944.0
2017-02-06 09:30:00,76.92,77.39,76.76,77.19,204587.0,66.7688,67.1768,66.6299,67.0032,204587.0
2017-02-06 10:00:00,77.17,77.35,77.1,77.34,108251.0,66.9858,67.1421,66.925,67.1334,108251.0
2017-02-06 10:30:00,77.31,77.41,77.21,77.34,108277.0,67.1073,67.1941,67.0205,67.1334,108277.0
2017-02-06 11:00:00,77.33,77.34,77.15,77.19,87524.0,67.1247,67.1334,66.9684,67.0032,87524.0
2017-02-06 11:30:00,77.18,77.22,77.0,77.11,71193.0,66.9945,67.0292,66.8382,66.9337,71193.0
2017-02-06 12:00:00,77.1,77.11,76.95,77.08,84384.0,66.925,66.9337,66.7948,66.9077,84384.0
2017-02-06 12:30:00,77.08,77.32,77.07,77.26,95110.0,66.9077,67.116,66.899,67.0639,95110.0
2017-02-06 13:00:00,77.28,77.31,77.2,77.25,191890.0,67.0813,67.1073,67.0118,67.0553,191890.0
2017-02-06 13:30:00,77.24,77.37,77.23,77.29,64065.0,67.0466,67.1594,67.0379,67.09,64065.0
2017-02-06 14:00:00,77.3,77.33,77.2,77.29,81525.0,67.0987,67.1247,67.0118,67.09,81525.0
2017-02-06 14:30:00,77.28,77.55,77.27,77.53,143271.0,67.0813,67.3157,67.0726,67.2983,143271.0
2017-02-06 15:00:00,77.52,77.79,77.48,77.7,312926.0,67.2896,67.524,67.2549,67.4459,312926.0
2017-02-06 15:30:00,77.7,77.85,77.63,77.82,498631.0,67.4459,67.5761,67.3851,67.55,498631.0
2017-02-07 09:30:00,77.68,77.79,77.32,77.72,292917.0,67.4285,67.524,67.116,67.4632,292917.0
2017-02-07 10:00:00,77.73,77.91,77.65,77.88,343260.0,67.4719,67.6282,67.4025,67.6021,343260.0
2017-02-07 10:30:00,77.89,77.96,77.86,77.95,94957.0,67.6108,67.6716,67.5847,67.6629,94957.0
2017-02-07 11:00:00,77.95,78.01,77.89,77.96,168179.0,67.6629,67.715,67.6108,67.6716,168179.0
2017-02-07 11:30:00,77.96,78.01,77.84,77.86,138566.0,67.6716,67.715,67.5674,67.5847,138566.0
2017-02-07 12:00:00,77.85,77.86,77.73,77.75,127030.0,67.5761,67.5847,67.4719,67.4893,127030.0
2017-02-07 12:30:00,77.76,77.77,77.6,77.67,193164.0,67.4979,67.5066,67.3591,67.4198,193164.0
2017-02-07 13:00:00,77.66,77.71,77.63,77.68,105124.0,67.4111,67.4545,67.3851,67.4285,105124.0
2017-02-07 13:30:00,77.68,77.71,77.65,77.65,94205.0,67.4285,67.4545,67.4025,67.4025,94205.0
2017-02-07 14:00:00,77.65,77.71,77.51,77.63,332384.0,67.4025,67.4545,67.2809,67.3851,332384.0
2017-02-07 14:30:00,77.63,77.73,77.62,77.71,116923.0,67.3851,67.4719,67.3764,67.4545,116923.0
2017-02-07 15:00:00,77.72,77.76,77.65,77.66,282979.0,67.4632,67.4979,67.4025,67.4111,282979.0
2017-02-07 15:30:00,77.66,77.76,77.62,77.7,538296.0,67.4111,67.4979,67.3764,67.4459,538296.0
2017-02-08 09:30:00,77.44,78.31,77.19,78.23,272192.0,67.2202,67.9754,67.0032,67.9059,272192.0
2017-02-08 10:00:00,78.25,78.65,78.0,78.07,272529.0,67.9233,68.2705,67.7063,67.767,272529.0
2017-02-08 10:30:00,78.07,78.41,78.01,78.09,133454.0,67.767,68.0622,67.715,67.7844,133454.0
2017-02-08 11:00:00,78.1,78.23,78.03,78.1,103980.0,67.7931,67.9059,67.7323,67.7931,103980.0
2017-02-08 11:30:00,78.09,78.19,78.08,78.15,96586.0,67.7844,67.8712,67.7757,67.8365,96586.0
2017-02-08 12:00:00,78.15,78.25,78.08,78.09,100539.0,67.8365,67.9233,67.7757,67.7844,100539.0
2017-02-08 12:30:00,78.08,78.21,78.06,78.11,118820.0,67.7757,67.8886,67.7584,67.8018,118820.0
2017-02-08 13:00:00,78.11,78.17,78.07,78.12,82389.0,67.8018,67.8538,67.767,67.8104,82389.0
2017-02-08 13:30:00,78.12,78.19,78.07,78.16,85698.0,67.8104,67.8712,67.767,67.8452,85698.0
2017-02-08 14:00:00,78.15,78.2,78.09,78.16,72697.0,67.8365,67.8799,67.7844,67.8452,72697.0
2017-02-08 14:30:00,78.16,78.2,78.07,78.08,110112.0,67.8452,67.8799,67.767,67.7757,110112.0
2017-02-08 15:00:00,78.08,78.14,78.0,78.09,239388.0,67.7757,67.8278,67.7063,67.7844,239388.0
2017-02-08 15:30:00,78.09,78.17,78.07,78.11,508110.0,67.7844,67.8538,67.767,67.8018,508110.0
2017-02-09 09:30:00,78.12,78.59,77.8,78.14,216356.0,67.8104,68.2184,67.5327,67.8278,216356.0
2017-02-09 10:00:00,78.14,78.14,77.76,77.88,255020.0,67.8278,67.8278,67.4979,67.6021,255020.0
2017-02-09 10:30:00,77.88,78.07,77.86,77.95,352485.0,67.6021,67.767,67.5847,67.6629,352485.0
2017-02-09 11:00:00,77.97,78.05,77.92,77.99,130602.0,67.6802,67.7497,67.6368,67.6976,130602.0
2017-02-09 11:30:00,77.99,78.03,77.86,77.93,155702.0,67.6976,67.7323,67.5847,67.6455,155702.0
2017-02-09 12:00:00,77.94,78.05,77.91,78.01,123024.0,67.6542,67.7497,67.6282,67.715,123024.0
2017-02-09 12:30:00,78.0,78.04,77.9,77.99,71380.0,67.7063,67.741,67.6195,67.6976,71380.0
2017-02-09 13:00:00,77.97,78.05,77.96,78.0,75990.0,67.6802,67.7497,67.6716,67.7063,75990.0
2017-02-09 13:30:00,78.0,78.01,77.88,77.94,105386.0,67.7063,67.715,67.6021,67.6542,105386.0
2017-02-09 14:00:00,77.94,78.04,77.93,77.96,110458.0,67.6542,67.741,67.6455,67.6716,110458.0
2017-02-09 14:30:00,77.96,77.97,77.79,77.84,246702.0,67.6716,67.6802,67.524,67.5674,246702.0
2017-02-09 15:00:00,77.85,77.87,77.73,77.77,169954.0,67.5761,67.5934,67.4719,67.5066,169954.0
2017-02-09 15:30:00,77.76,77.81,77.69,77.7,385169.0,67.4979,67.5413,67.4372,67.4459,385169.0
2017-02-10 09:30:00,77.87,78.25,77.71,77.74,246638.0,67.5934,67.9233,67.4545,67.4806,246638.0
2017-02-10 10:00:00,77.77,77.8,77.6,77.7,148146.0,67.5066,67.5327,67.3591,67.4459,148146.0
2017-02-10 10:30:00,77.7,77.83,77.65,77.78,140413.0,67.4459,67.5587,67.4025,67.5153,140413.0
2017-02-10 11:00:00,77.79,77.85,77.68,77.69,129905.0,67.524,67.5761,67.4285,67.4372,129905.0
2017-02-10 11:30:00,77.7,77.86,77.68,77.8,135698.0,67.4459,67.5847,67.4285,67.5327,135698.0
2017-02-10 12:00:00,77.8,77.9,77.74,77.89,148845.0,67.5327,67.6195,67.4806,67.6108,148845.0
2017-02-10 12:30:00,77.9,77.95,77.85,77.88,134937.0,67.6195,67.6629,67.5761,67.6021,134937.0
2017-02-10 13:00:00,77.88,77.95,77.83,77.93,135107.0,67.6021,67.6629,67.5587,67.6455,135107.0
2017-02-10 13:30:00,77.94,78.04,77.78,78.03,135231.0,67.6542,67.741,67.5153,67.7323,135231.0
2017-02-10 14:00:00,78.03,78.04,77.85,77.88,148595.0,67.7323,67.741,67.5761,67.6021,148595.0
2017-02-10 14:30:00,77.89,77.92,77.79,77.8,87948.0,67.6108,67.6368,67.524,67.5327,87948.0
2017-02-10 15:00:00,77.8,77.85,77.76,77.82,152534.0,67.5327,67.5761,67.4979,67.55,152534.0
2017-02-10 15:30:00,77.83,77.91,77.76,77.8,334532.0,67.5587,67.6282,67.4979,67.5327,334532.0
2017-02-13 09:30:00,77.57,78.06,77.53,77.87,268345.0,67.7832,68.2114,67.7483,68.0454,268345.0
2017-02-13 10:00:00,77.92,77.95,77.64,77.69,89795.0,68.0891,68.1153,67.8444,67.8881,89795.0
2017-02-13 10:30:00,77.71,77.79,77.63,77.7,92443.0,67.9056,67.9755,67.8357,67.8968,92443.0
2017-02-13 11:00:00,77.71,77.73,77.55,77.68,205934.0,67.9056,67.923,67.7658,67.8794,205934.0
2017-02-13 11:30:00,77.67,77.81,77.65,77.74,107432.0,67.8706,67.993,67.8531,67.9318,107432.0
2017-02-13 12:00:00,77.74,77.79,77.72,77.77,74849.0,67.9318,67.9755,67.9143,67.958,74849.0
2017-02-13 12:30:00,77.77,77.86,77.76,77.82,105339.0,67.958,68.0366,67.9493,68.0017,105339.0
2017-02-13 13:00:00,77.83,77.93,77.78,77.88,113890.0,68.0104,68.0978,67.9667,68.0541,113890.0
2017-02-13 13:30:00,77.88,77.96,77.77,77.81,104966.0,68.0541,68.124,67.958,67.993,104966.0
2017-02-13 14:00:00,77.8,77.86,77.77,77.79,73835.0,67.9842,68.0366,67.958,67.9755,73835.0
2017-02-13 14:30:00,77.8,77.8,77.66,77.69,70153.0,67.9842,67.9842,67.8619,67.8881,70153.0
2017-02-13 15:00:00,77.7,77.79,77.69,77.72,88945.0,67.8968,67.9755,67.8881,67.9143,88945.0
2017-02-13 15:30:00,77.71,77.82,77.68,77.77,231498.0,67.9056,68.0017,67.8794,67.958,231498.0
2017-02-14 09:30:00,77.5,77.82,77.26,77.78,163494.0,67.7221,68.0017,67.5123,67.9667,163494.0
2017-02-14 10:00:00,77.78,77.78,77.54,77.56,105542.0,67.9667,67.9667,67.757,67.7745,105542.0
2017-02-14 10:30:00,77.57,77.68,77.55,77.58,102959.0,67.7832,67.8794,67.7658,67.792,102959.0
2017-02-14 11:00:00,77.58,77.62,77.25,77.26,111951.0,67.792,67.8269,67.5036,67.5123,111951.0
2017-02-14 11:30:00,77.26,77.63,77.26,77.6,261161.0,67.5123,67.8357,67.5123,67.8094,261161.0
2017-02-14 12:00:00,77.61,77.96,77.58,77.94,144121.0,67.8182,68.124,67.792,68.1066,144121.0
2017-02-14 12:30:00,77.94,78.11,77.87,78.1,337403.0,68.1066,68.2551,68.0454,68.2464,337403.0
2017-02-14 13:00:00,78.1,78.27,78.04,78.26,132676.0,68.2464,68.3949,68.1939,68.3862,132676.0
2017-02-14 13:30:00,78.26,78.39,78.24,78.32,143628.0,68.3862,68.4998,68.3687,68.4386,143628.0
2017-02-14 14:00:00,78.33,78.46,78.32,78.36,151812.0,68.4473,68.5609,68.4386,68.4736,151812.0
2017-02-14 14:30:00,78.36,78.5,78.35,78.47,183806.0,68.4736,68.5959,68.4648,68.5697,183806.0
2017-02-14 15:00:00,78.46,78.59,78.39,78.54,241816.0,68.5609,68.6745,68.4998,68.6309,241816.0
2017-02-14 15:30:00,78.54,78.83,78.54,78.82,562402.0,68.6309,68.8843,68.6309,68.8755,562402.0
2017-02-15 09:30:00,78.34,78.67,78.05,78.47,235300.0,68.4561,68.7445,68.2027,68.5697,235300.0
2017-02-15 10:00:00,78.47,78.81,78.35,78.77,133599.0,68.5697,68.8668,68.4648,68.8318,133599.0
2017-02-15 10:30:00,78.77,78.85,78.69,78.74,144838.0,68.8318,68.9017,68.7619,68.8056,144838.0
2017-02-15 11:00:00,78.75,78.91,78.73,78.88,108935.0,68.8144,68.9542,68.7969,68.928,108935.0
2017-02-15 11:30:00,78.88,78.93,78.79,78.91,164620.0,68.928,68.9716,68.8493,68.9542,164620.0
2017-02-15 12:00:00,78.92,78.97,78.81,78.97,100191.0,68.9629,69.0066,68.8668,69.0066,100191.0
2017-02-15 12:30:00,78.96,79.04,78.94,79.03,119774.0,68.9979,69.0678,68.9804,69.059,119774.0
2017-02-15 13:00:00,79.04,79.27,79.02,79.25,128507.0,69.0678,69.2688,69.0503,69.2513,128507.0
2017-02-15 13:30:00,79.25,79.45,79.2,79.37,150833.0,69.2513,69.426,69.2076,69.3561,150833.0
2017-02-15 14:00:00,79.38,79.7,79.38,79.69,242630.0,69.3649,69.6445,69.3649,69.6358,242630.0
2017-02-15 14:30:00,79.7,80.02,79.59,79.98,481849.0,69.6445,69.9241,69.5484,69.8892,481849.0
2017-02-15 15:00:00,79.98,80.54,79.95,80.25,511134.0,69.8892,70.3785,69.863,70.1251,511134.0
2017-02-15 15:30:00,80.26,80.29,80.04,80.25,836140.0,70.1338,70.1601,69.9416,70.1251,836140.0
2017-02-16 09:30:00,80.05,80.2,79.43,79.65,303014.0,69.9503,70.0814,69.4086,69.6008,303014.0
2017-02-16 10:00:00,79.65,79.83,79.41,79.64,180937.0,69.6008,69.7581,69.3911,69.5921,180937.0
2017-02-16 10:30:00,79.65,79.96,79.53,79.64,186021.0,69.6008,69.8717,69.4959,69.5921,186021.0
2017-02-16 11:00:00,79.63,80.1,79.53,79.87,266812.0,69.5833,69.994,69.4959,69.7931,266812.0
2017-02-16 11:30:00,79.89,80.1,79.8,80.07,171836.0,69.8105,69.994,69.7319,69.9678,171836.0
2017-02-16 12:00:00,80.06,80.12,79.93,80.09,124041.0,69.9591,70.0115,69.8455,69.9853,124041.0
2017-02-16 12:30:00,80.09,80.38,80.03,80.21,142408.0,69.9853,70.2387,69.9329,70.0902,142408.0
2017-02-16 13:00:00,80.21,80.21,79.89,79.97,163129.0,70.0902,70.0902,69.8105,69.8804,163129.0
2017-02-16 13:30:00,79.96,80.35,79.94,80.28,149136.0,69.8717,70.2125,69.8542,70.1513,149136.0
2017-02-16 14:00:00,80.26,80.3,79.89,80.01,208681.0,70.1338,70.1688,69.8105,69.9154,208681.0
2017-02-16 14:30:00,80.01,80.06,79.83,79.96,226675.0,69.9154,69.9591,69.7581,69.8717,226675.0
2017-02-16 15:00:00,79.94,79.95,79.63,79.85,296452.0,69.8542,69.863,69.5833,69.7756,296452.0
2017-02-16 15:30:00,79.86,80.05,79.86,80.03,410006.0,69.7843,69.9503,69.7843,69.9329,410006.0
2017-02-17 09:30:00,80.14,81.0,80.07,80.37,511715.0,70.029,70.7805,69.9678,70.23,511715.0
2017-02-17 10:00:00,80.39,80.58,80.3,80.33,154218.0,70.2474,70.4135,70.1688,70.195,154218.0
2017-02-17 10:30:00,80.32,80.57,80.3,80.31,181314.0,70.1863,70.4047,70.1688,70.1775,181314.0
2017-02-17 11:00:00,80.32,80.39,80.09,80.23,111927.0,70.1863,70.2474,69.9853,70.1076,111927.0
2017-02-17 11:30:00,80.22,80.43,80.17,80.3,98908.0,70.0989,70.2824,70.0552,70.1688,98908.0
2017-02-17 12:00:00,80.31,80.43,80.23,80.37,72855.0,70.1775,70.2824,70.1076,70.23,72855.0
2017-02-17 12:30:00,80.37,80.46,80.31,80.46,72890.0,70.23,70.3086,70.1775,70.3086,72890.0
2017-02-17 13:00:00,80.46,80.47,80.24,80.28,169217.0,70.3086,70.3174,70.1164,70.1513,169217.0
2017-02-17 13:30:00,80.27,80.33,80.2,80.21,87731.0,70.1426,70.195,70.0814,70.0902,87731.0
2017-02-17 14:00:00,80.2,80.22,80.11,80.17,131851.0,70.0814,70.0989,70.0028,70.0552,131851.0
2017-02-17 14:30:00,80.16,80.27,80.13,80.19,124611.0,70.0465,70.1426,70.0202,70.0727,124611.0
2017-02-17 15:00:00,80.18,80.26,80.12,80.23,135960.0,70.0639,70.1338,70.0115,70.1076,135960.0
2017-02-17 15:30:00,80.25,80.38,80.14,80.36,550765.0,70.1251,70.2387,70.029,70.2212,550765.0
2017-02-21 09:30:00,80.17,80.71,80.17,80.62,203373.0,70.0552,70.5271,70.0552,70.4484,203373.0
2017-02-21 10:00:00,80.64,80.72,80.43,80.49,145212.0,70.4659,70.5358,70.2824,70.3348,145212.0
2017-02-21 10:30:00,80.5,80.53,80.25,80.35,127991.0,70.3436,70.3698,70.1251,70.2125,127991.0
2017-02-21 11:00:00,80.32,80.37,80.14,80.22,160285.0,70.1863,70.23,70.029,70.0989,160285.0
2017-02-21 11:30:00,80.2,80.39,80.11,80.28,177390.0,70.0814,70.2474,70.0028,70.1513,177390.0
2017-02-21 12:00:00,80.29,80.45,80.28,80.38,77103.0,70.1601,70.2999,70.1513,70.2387,77103.0
2017-02-21 12:30:00,80.4,80.48,80.37,80.45,67521.0,70.2562,70.3261,70.23,70.2999,67521.0
2017-02-21 13:00:00,80.44,80.46,80.37,80.45,110656.0,70.2911,70.3086,70.23,70.2999,110656.0
2017-02-21 13:30:00,80.46,80.63,80.33,80.43,186270.0,70.3086,70.4572,70.195,70.2824,186270.0
2017-02-21 14:00:00,80.43,80.6,80.39,80.6,118330.0,70.2824,70.4309,70.2474,70.4309,118330.0
2017-02-21 14:30:00,80.6,80.64,80.3,80.36,126610.0,70.4309,70.4659,70.1688,70.2212,126610.0
2017-02-21 15:00:00,80.35,80.59,80.31,80.57,180600.0,70.2125,70.4222,70.1775,70.4047,180600.0
2017-02-21 15:30:00,80.57,80.87,80.33,80.34,569523.0,70.4047,70.6669,70.195,70.2038,569523.0
2017-02-22 09:30:00,80.42,80.85,80.33,80.45,255630.0,70.2737,70.6494,70.195,70.2999,255630.0
2017-02-22 10:00:00,80.47,80.94,80.4,80.94,150334.0,70.3174,70.7281,70.2562,70.7281,150334.0
2017-02-22 10:30:00,80.92,81.11,80.81,80.91,246667.0,70.7106,70.8766,70.6145,70.7018,246667.0
2017-02-22 11:00:00,80.92,80.96,80.77,80.87,148979.0,70.7106,70.7455,70.5795,70.6669,148979.0
2017-02-22 11:30:00,80.88,80.96,80.79,80.84,111966.0,70.6756,70.7455,70.597,70.6407,111966.0
2017-02-22 12:00:00,80.85,80.89,80.75,80.79,105551.0,70.6494,70.6844,70.562,70.597,105551.0
2017-02-22 12:30:00,80.8,80.91,80.79,80.87,292686.0,70.6057,70.7018,70.597,70.6669,292686.0
2017-02-22 13:00:00,80.86,80.9,80.66,80.8,188276.0,70.6581,70.6931,70.4834,70.6057,188276.0
2017-02-22 13:30:00,80.78,80.81,80.73,80.77,144923.0,70.5882,70.6145,70.5445,70.5795,144923.0
2017-02-22 14:00:00,80.77,81.02,80.75,81.0,196546.0,70.5795,70.798,70.562,70.7805,196546.0
2017-02-22 14:30:00,80.98,81.03,80.94,81.02,179987.0,70.763,70.8067,70.7281,70.798,179987.0
2017-02-22 15:00:00,81.01,81.02,80.82,80.96,153012.0,70.7892,70.798,70.6232,70.7455,153012.0
2017-02-22 15:30:00,80.96,81.21,80.93,81.05,526121.0,70.7455,70.964,70.7193,70.8242,526121.0
2017-02-23 09:30:00,81.32,82.05,81.14,81.82,330135.0,71.0601,71.698,70.9028,71.497,330135.0
2017-02-23 10:00:00,81.82,81.88,81.51,81.64,195621.0,71.497,71.5495,71.2261,71.3397,195621.0
2017-02-23 10:30:00,81.64,81.99,81.56,81.88,270729.0,71.3397,71.6456,71.2698,71.5495,270729.0
2017-02-23 11:00:00,81.88,82.09,81.56,82.07,354199.0,71.5495,71.733,71.2698,71.7155,354199.0
2017-02-23 11:30:00,82.02,82.47,82.0,82.28,385484.0,71.6718,72.065,71.6543,71.899,385484.0
2017-02-23 12:00:00,82.25,82.31,82.05,82.07,186192.0,71.8728,71.9252,71.698,71.7155,186192.0
2017-02-23 12:30:00,82.06,82.4,82.02,82.37,250445.0,71.7067,72.0038,71.6718,71.9776,250445.0
2017-02-23 13:00:00,82.36,82.44,82.27,82.34,119088.0,71.9689,72.0388,71.8903,71.9514,119088.0
2017-02-23 13:30:00,82.34,82.5,82.3,82.5,133288.0,71.9514,72.0912,71.9165,72.0912,133288.0
2017-02-23 14:00:00,82.5,82.59,82.34,82.49,263348.0,72.0912,72.1699,71.9514,72.0825,263348.0
2017-02-23 14:30:00,82.49,82.73,82.48,82.67,292349.0,72.0825,72.2922,72.0738,72.2398,292349.0
2017-02-23 15:00:00,82.67,82.88,82.6,82.75,492151.0,72.2398,72.4233,72.1786,72.3097,492151.0
2017-02-23 15:30:00,82.76,82.78,82.5,82.56,833298.0,72.3184,72.3359,72.0912,72.1437,833298.0
2017-02-24 09:30:00,82.42,83.16,82.24,83.13,373745.0,72.0213,72.668,71.864,72.6417,373745.0
2017-02-24 10:00:00,83.14,83.24,82.58,82.59,362429.0,72.6505,72.7379,72.1611,72.1699,362429.0
2017-02-24 10:30:00,82.61,82.71,82.44,82.69,215172.0,72.1874,72.2747,72.0388,72.2573,215172.0
2017-02-24 11:00:00,82.7,82.75,82.55,82.65,189117.0,72.266,72.3097,72.1349,72.2223,189117.0
2017-02-24 11:30:00,82.65,82.74,82.51,82.6,145239.0,72.2223,72.301,72.1,72.1786,145239.0
2017-02-24 12:00:00,82.61,82.76,82.57,82.74,136482.0,72.1874,72.3184,72.1524,72.301,136482.0
2017-02-24 12:30:00,82.73,82.8,82.54,82.57,142956.0,72.2922,72.3534,72.1262,72.1524,142956.0
2017-02-24 13:00:00,82.57,82.74,82.56,82.74,224102.0,72.1524,72.301,72.1437,72.301,224102.0
2017-02-24 13:30:00,82.73,82.89,82.69,82.89,184830.0,72.2922,72.432,72.2573,72.432,184830.0
2017-02-24 14:00:00,82.89,83.09,82.82,83.08,150514.0,72.432,72.6068,72.3709,72.5981,150514.0
2017-02-24 14:30:00,83.09,83.15,82.94,82.97,187198.0,72.6068,72.6592,72.4757,72.5019,187198.0
2017-02-24 15:00:00,82.98,83.0,82.66,82.72,224271.0,72.5107,72.5281,72.231,72.2835,224271.0
2017-02-24 15:30:00,82.72,82.97,82.68,82.88,645884.0,72.2835,72.5019,72.2485,72.4233,645884.0
2017-02-27 09:30:00,82.83,83.2,82.74,83.2,302807.0,72.3796,72.7029,72.301,72.7029,302807.0
2017-02-27 10:00:00,83.21,83.4,82.66,83.26,250220.0,72.7117,72.8777,72.231,72.7553,250220.0
2017-02-27 10:30:00,83.21,83.31,82.93,82.96,239131.0,72.7117,72.799,72.467,72.4932,239131.0
2017-02-27 11:00:00,82.97,83.13,82.8,82.8,207260.0,72.5019,72.6417,72.3534,72.3534,207260.0
2017-02-27 11:30:00,82.8,83.31,82.8,83.23,239690.0,72.3534,72.799,72.3534,72.7291,239690.0
2017-02-27 12:00:00,83.23,83.26,83.09,83.19,121749.0,72.7291,72.7553,72.6068,72.6942,121749.0
2017-02-27 12:30:00,83.18,83.2,82.99,83.03,105660.0,72.6854,72.7029,72.5194,72.5544,105660.0
2017-02-27 13:00:00,83.03,83.1,82.99,83.01,98312.0,72.5544,72.6155,72.5194,72.5369,98312.0
2017-02-27 13:30:00,83.0,83.06,82.97,82.99,106297.0,72.5281,72.5806,72.5019,72.5194,106297.0
2017-02-27 14:00:00,82.99,83.01,82.7,82.8,146278.0,72.5194,72.5369,72.266,72.3534,146278.0
2017-02-27 14:30:00,82.81,83.01,82.79,83.0,119350.0,72.3621,72.5369,72.3446,72.5281,119350.0
2017-02-27 15:00:00,83.0,83.24,83.0,83.23,145276.0,72.5281,72.7379,72.5281,72.7291,145276.0
2017-02-27 15:30:00,83.24,83.35,83.0,83.07,426805.0,72.7379,72.834,72.5281,72.5893,426805.0
2017-02-28 09:30:00,82.82,83.28,82.58,83.15,346922.0,72.3709,72.7728,72.1611,72.6592,346922.0
2017-02-28 10:00:00,83.19,83.48,83.01,83.21,120186.0,72.6942,72.9476,72.5369,72.7117,120186.0
2017-02-28 10:30:00,83.21,83.37,83.17,83.26,80266.0,72.7117,72.8515,72.6767,72.7553,80266.0
2017-02-28 11:00:00,83.29,83.3,83.1,83.13,122742.0,72.7816,72.7903,72.6155,72.6417,122742.0
2017-02-28 11:30:00,83.15,83.23,83.08,83.18,66354.0,72.6592,72.7291,72.5981,72.6854,66354.0
2017-02-28 12:00:00,83.17,83.17,82.78,82.83,119693.0,72.6767,72.6767,72.3359,72.3796,119693.0
2017-02-28 12:30:00,82.83,83.01,82.76,82.99,92995.0,72.3796,72.5369,72.3184,72.5194,92995.0
2017-02-28 13:00:00,82.98,82.99,82.76,82.79,177962.0,72.5107,72.5194,72.3184,72.3446,177962.0
2017-02-28 13:30:00,82.8,83.13,82.8,83.01,208412.0,72.3534,72.6417,72.3534,72.5369,208412.0
2017-02-28 14:00:00,83.02,83.05,82.91,82.97,106916.0,72.5456,72.5718,72.4495,72.5019,106916.0
2017-02-28 14:30:00,82.97,83.03,82.93,82.97,109077.0,72.5019,72.5544,72.467,72.5019,109077.0
2017-02-28 15:00:00,82.97,83.0,82.89,82.9,125292.0,72.5019,72.5281,72.432,72.4408,125292.0
2017-02-28 15:30:00,82.89,82.9,82.66,82.82,590132.0,72.432,72.4408,72.231,72.3709,590132.0
2017-03-01 09:30:00,83.44,83.49,82.97,83.34,264715.0,72.9126,72.9563,72.5019,72.8253,264715.0
2017-03-01 10:00:00,83.34,83.4,83.11,83.17,159524.0,72.8253,72.8777,72.6243,72.6767,159524.0
2017-03-01 10:30:00,83.17,83.65,83.12,83.64,148437.0,72.6767,73.0961,72.633,73.0874,148437.0
2017-03-01 11:00:00,83.64,83.75,83.54,83.64,235470.0,73.0874,73.1835,73.0,73.0874,235470.0
2017-03-01 11:30:00,83.64,83.68,83.51,83.55,167892.0,73.0874,73.1224,72.9738,73.0088,167892.0
2017-03-01 12:00:00,83.58,83.9,83.58,83.88,170933.0,73.035,73.3146,73.035,73.2971,170933.0
2017-03-01 12:30:00,83.88,83.88,83.47,83.53,92335.0,73.2971,73.2971,72.9389,72.9913,92335.0
2017-03-01 13:00:00,83.53,83.78,83.53,83.75,91352.0,72.9913,73.2097,72.9913,73.1835,91352.0
2017-03-01 13:30:00,83.75,83.79,83.65,83.79,101951.0,73.1835,73.2185,73.0961,73.2185,101951.0
2017-03-01 14:00:00,83.78,84.0,83.76,83.98,157919.0,73.2097,73.402,73.1923,73.3845,157919.0
2017-03-01 14:30:00,83.97,84.14,83.9,84.12,228402.0,73.3758,73.5243,73.3146,73.5068,228402.0
2017-03-01 15:00:00,84.12,84.12,83.86,83.93,225085.0,73.5068,73.5068,73.2796,73.3408,225085.0
2017-03-01 15:30:00,83.93,84.09,83.81,83.84,431956.0,73.3408,73.4806,73.236,73.2622,431956.0
2017-03-02 09:30:00,83.87,83.92,83.47,83.66,277652.0,73.2884,73.3321,72.9389,73.1049,277652.0
2017-03-02 10:00:00,83.65,83.9,83.55,83.63,127618.0,73.0961,73.3146,73.0088,73.0787,127618.0
2017-03-02 10:30:00,83.64,83.73,83.55,83.67,111066.0,73.0874,73.166,73.0088,73.1136,111066.0
2017-03-02 11:00:00,83.67,83.75,83.53,83.75,98406.0,73.1136,73.1835,72.9913,73.1835,98406.0
2017-03-02 11:30:00,83.75,83.86,83.63,83.86,100902.0,73.1835,73.2796,73.0787,73.2796,100902.0
2017-03-02 12:00:00,83.87,83.95,83.62,83.63,100448.0,73.2884,73.3583,73.0699,73.0787,100448.0
2017-03-02 12:30:00,83.63,83.72,83.58,83.62,123887.0,73.0787,73.1573,73.035,73.0699,123887.0
2017-03-02 13:00:00,83.62,83.63,83.39,83.57,119069.0,73.0699,73.0787,72.8689,73.0262,119069.0
2017-03-02 13:30:00,83.56,83.57,83.45,83.47,122331.0,73.0175,73.0262,72.9214,72.9389,122331.0
2017-03-02 14:00:00,83.48,83.51,83.23,83.38,220191.0,72.9476,72.9738,72.7291,72.8602,220191.0
2017-03-02 14:30:00,83.37,83.44,83.3,83.34,128962.0,72.8515,72.9126,72.7903,72.8253,128962.0
2017-03-02 15:00:00,83.33,83.33,83.05,83.14,274377.0,72.8165,72.8165,72.5718,72.6505,274377.0
2017-03-02 15:30:00,83.13,83.16,82.83,82.89,707241.0,72.6417,72.668,72.3796,72.432,707241.0
2017-03-03 09:30:00,82.7,83.77,82.6,83.59,297265.0,72.266,73.201,72.1786,73.0437,297265.0
2017-03-03 10:00:00,83.59,83.74,83.32,83.43,172484.0,73.0437,73.1748,72.8078,72.9039,172484.0
2017-03-03 10:30:00,83.43,83.46,83.19,83.4,135880.0,72.9039,72.9301,72.6942,72.8777,135880.0
2017-03-03 11:00:00,83.38,83.46,83.3,83.42,83322.0,72.8602,72.9301,72.7903,72.8952,83322.0
2017-03-03 11:30:00,83.41,83.61,83.36,83.57,222616.0,72.8864,73.0612,72.8427,73.0262,222616.0
2017-03-03 12:00:00,83.57,83.65,83.49,83.56,83518.0,73.0262,73.0961,72.9563,73.0175,83518.0
2017-03-03 12:30:00,83.54,83.75,83.54,83.65,70943.0,73.0,73.1835,73.0,73.0961,70943.0
2017-03-03 13:00:00,83.65,83.75,83.52,83.73,64629.0,73.0961,73.1835,72.9825,73.166,64629.0
2017-03-03 13:30:00,83.75,83.88,83.69,83.87,113393.0,73.1835,73.2971,73.1311,73.2884,113393.0
2017-03-03 14:00:00,83.87,83.9,83.7,83.76,127614.0,73.2884,73.3146,73.1398,73.1923,127614.0
2017-03-03 14:30:00,83.77,83.87,83.75,83.79,159587.0,73.201,73.2884,73.1835,73.2185,159587.0
2017-03-03 15:00:00,83.77,83.78,83.63,83.68,161597.0,73.201,73.2097,73.0787,73.1224,161597.0
2017-03-03 15:30:00,83.68,83.82,83.64,83.75,377723.0,73.1224,73.2447,73.0874,73.1835,377723.0
2017-03-06 09:30:00,83.25,83.86,82.95,83.73,252001.0,72.7466,73.2796,72.4845,73.166,252001.0
2017-03-06 10:00:00,83.73,83.89,83.59,83.62,175993.0,73.166,73.3059,73.0437,73.0699,175993.0
2017-03-06 10:30:00,83.61,83.64,83.33,83.43,137795.0,73.0612,73.0874,72.8165,72.9039,137795.0
2017-03-06 11:00:00,83.43,83.92,83.33,83.84,224801.0,72.9039,73.3321,72.8165,73.2622,224801.0
2017-03-06 11:30:00,83.84,84.11,83.76,84.08,195571.0,73.2622,73.4981,73.1923,73.4719,195571.0
2017-03-06 12:00:00,84.07,84.28,84.0,84.26,133700.0,73.4632,73.6467,73.402,73.6292,133700.0
2017-03-06 12:30:00,84.26,84.27,84.12,84.25,171030.0,73.6292,73.6379,73.5068,73.6204,171030.0
2017-03-06 13:00:00,84.25,84.27,84.04,84.11,377094.0,73.6204,73.6379,73.4369,73.4981,377094.0
2017-03-06 13:30:00,84.12,84.12,83.8,84.06,418372.0,73.5068,73.5068,73.2272,73.4544,418372.0
2017-03-06 14:00:00,84.06,84.09,83.83,83.94,124992.0,73.4544,73.4806,73.2534,73.3496,124992.0
2017-03-06 14:30:00,83.92,84.03,83.85,84.01,135034.0,73.3321,73.4282,73.2709,73.4107,135034.0
2017-03-06 15:00:00,84.02,84.09,83.93,84.02,314680.0,73.4195,73.4806,73.3408,73.4195,314680.0
2017-03-06 15:30:00,84.01,84.09,83.81,83.84,567607.0,73.4107,73.4806,73.236,73.2622,567607.0
2017-03-07 09:30:00,82.88,82.96,81.37,82.12,953853.0,72.4233,72.4932,71.1038,71.7592,953853.0
2017-03-07 10:00:00,82.09,82.67,82.05,82.55,410967.0,71.733,72.2398,71.698,72.1349,410967.0
2017-03-07 10:30:00,82.55,83.14,82.55,82.98,270432.0,72.1349,72.6505,72.1349,72.5107,270432.0
2017-03-07 11:00:00,82.98,83.0,82.5,82.53,357045.0,72.5107,72.5281,72.0912,72.1174,357045.0
2017-03-07 11:30:00,82.57,82.79,82.56,82.75,181736.0,72.1524,72.3446,72.1437,72.3097,181736.0
2017-03-07 12:00:00,82.73,82.93,82.66,82.89,187846.0,72.2922,72.467,72.231,72.432,187846.0
2017-03-07 12:30:00,82.88,82.94,82.78,82.86,195487.0,72.4233,72.4757,72.3359,72.4058,195487.0
2017-03-07 13:00:00,82.86,82.94,82.83,82.89,198867.0,72.4058,72.4757,72.3796,72.432,198867.0
2017-03-07 13:30:00,82.91,82.95,82.75,82.85,236134.0,72.4495,72.4845,72.3097,72.3971,236134.0
2017-03-07 14:00:00,82.86,83.0,82.82,82.92,235112.0,72.4058,72.5281,72.3709,72.4582,235112.0
2017-03-07 14:30:00,82.91,82.98,82.83,82.92,236111.0,72.4495,72.5107,72.3796,72.4582,236111.0
2017-03-07 15:00:00,82.91,82.97,82.77,82.85,300785.0,72.4495,72.5019,72.3272,72.3971,300785.0
2017-03-07 15:30:00,82.86,82.95,82.61,82.7,876313.0,72.4058,72.4845,72.1874,72.266,876313.0
2017-03-08 09:30:00,82.74,83.13,82.67,82.93,492087.0,72.301,72.6417,72.2398,72.467,492087.0
2017-03-08 10:00:00,82.92,83.12,82.88,83.08,430629.0,72.4582,72.633,72.4233,72.5981,430629.0
2017-03-08 10:30:00,83.07,83.36,83.0,83.34,448302.0,72.5893,72.8427,72.5281,72.8253,448302.0
2017-03-08 11:00:00,83.35,83.7,83.33,83.51,172385.0,72.834,73.1398,72.8165,72.9738,172385.0
2017-03-08 11:30:00,83.5,83.65,83.4,83.51,133871.0,72.9651,73.0961,72.8777,72.9738,133871.0
2017-03-08 12:00:00,83.5,83.59,83.44,83.56,117242.0,72.9651,73.0437,72.9126,73.0175,117242.0
2017-03-08 12:30:00,83.56,83.85,83.56,83.62,125522.0,73.0175,73.2709,73.0175,73.0699,125522.0
2017-03-08 13:00:00,83.61,83.71,83.53,83.57,199551.0,73.0612,73.1486,72.9913,73.0262,199551.0
2017-03-08 13:30:00,83.59,83.88,83.58,83.87,321349.0,73.0437,73.2971,73.035,73.2884,321349.0
2017-03-08 14:00:00,83.86,83.99,83.73,83.76,130808.0,73.2796,73.3932,73.166,73.1923,130808.0
2017-03-08 14:30:00,83.75,83.89,83.63,83.81,155627.0,73.1835,73.3059,73.0787,73.236,155627.0
2017-03-08 15:00:00,83.82,83.92,83.67,83.69,230550.0,73.2447,73.3321,73.1136,73.1311,230550.0
2017-03-08 15:30:00,83.69,83.69,83.24,83.42,661012.0,73.1311,73.1311,72.7379,72.8952,661012.0
2017-03-09 09:30:00,83.67,84.06,83.51,83.94,500678.0,73.1136,73.4544,72.9738,73.3496,500678.0
2017-03-09 10:00:00,83.91,84.28,83.87,84.22,322754.0,73.3233,73.6467,73.2884,73.5942,322754.0
2017-03-09 10:30:00,84.21,84.38,84.04,84.09,236667.0,73.5855,73.734,73.4369,73.4806,236667.0
2017-03-09 11:00:00,84.11,84.11,83.91,84.06,423905.0,73.4981,73.4981,73.3233,73.4544,423905.0
2017-03-09 11:30:00,84.05,84.16,84.01,84.09,153118.0,73.4457,73.5418,73.4107,73.4806,153118.0
2017-03-09 12:00:00,84.1,84.22,84.0,84.08,136356.0,73.4894,73.5942,73.402,73.4719,136356.0
2017-03-09 12:30:00,84.08,84.44,84.07,84.41,124492.0,73.4719,73.7865,73.4632,73.7603,124492.0
2017-03-09 13:00:00,84.41,84.43,84.28,84.31,168771.0,73.7603,73.7777,73.6467,73.6729,168771.0
2017-03-09 13:30:00,84.31,84.41,84.23,84.33,98798.0,73.6729,73.7603,73.603,73.6903,98798.0
2017-03-09 14:00:00,84.34,84.35,84.1,84.24,169478.0,73.6991,73.7078,73.4894,73.6117,169478.0
2017-03-09 14:30:00,84.25,84.66,84.21,84.51,276297.0,73.6204,73.9787,73.5855,73.8476,276297.0
2017-03-09 15:00:00,84.51,84.77,84.35,84.55,500806.0,73.8476,74.0748,73.7078,73.8826,500806.0
2017-03-09 15:30:00,84.55,84.65,84.46,84.55,471268.0,73.8826,73.97,73.8039,73.8826,471268.0
2017-03-10 09:30:00,84.5,84.55,83.9,84.09,418111.0,73.8389,73.8826,73.3146,73.4806,418111.0
2017-03-10 10:00:00,84.07,84.35,84.07,84.2,242075.0,73.4632,73.7078,73.4632,73.5767,242075.0
2017-03-10 10:30:00,84.18,84.22,84.01,84.06,206628.0,73.5593,73.5942,73.4107,73.4544,206628.0
2017-03-10 11:00:00,84.07,84.35,84.02,84.12,253311.0,73.4632,73.7078,73.4195,73.5068,253311.0
2017-03-10 11:30:00,84.14,84.36,84.12,84.35,84124.0,73.5243,73.7166,73.5068,73.7078,84124.0
2017-03-10 12:00:00,84.35,84.38,84.22,84.24,228693.0,73.7078,73.734,73.5942,73.6117,228693.0
2017-03-10 12:30:00,84.24,84.29,84.17,84.25,116898.0,73.6117,73.6554,73.5505,73.6204,116898.0
2017-03-10 13:00:00,84.25,84.25,84.11,84.21,84237.0,73.6204,73.6204,73.4981,73.5855,84237.0
2017-03-10 13:30:00,84.2,84.26,84.13,84.24,90961.0,73.5767,73.6292,73.5156,73.6117,90961.0
2017-03-10 14:00:00,84.25,84.3,84.19,84.25,102709.0,73.6204,73.6641,73.568,73.6204,102709.0
2017-03-10 14:30:00,84.25,84.28,84.21,84.25,121765.0,73.6204,73.6467,73.5855,73.6204,121765.0
2017-03-10 15:00:00,84.26,84.46,84.24,84.45,278912.0,73.6292,73.8039,73.6117,73.7952,278912.0
2017-03-10 15:30:00,84.46,84.49,84.28,84.38,449232.0,73.8039,73.8302,73.6467,73.734,449232.0
2017-03-13 09:30:00,84.51,84.55,84.0,84.1,132557.0,73.8476,73.8826,73.402,73.4894,132557.0
2017-03-13 10:00:00,84.11,84.13,83.83,83.92,123538.0,73.4981,73.5156,73.2534,73.3321,123538.0
2017-03-13 10:30:00,83.91,84.11,83.88,83.98,89903.0,73.3233,73.4981,73.2971,73.3845,89903.0
2017-03-13 11:00:00,83.99,84.11,83.95,84.07,80692.0,73.3932,73.4981,73.3583,73.4632,80692.0
2017-03-13 11:30:00,84.08,84.29,83.98,84.28,87300.0,73.4719,73.6554,73.3845,73.6467,87300.0
2017-03-13 12:00:00,84.27,84.44,84.2,84.2,118527.0,73.6379,73.7865,73.5767,73.5767,118527.0
2017-03-13 12:30:00,84.2,84.23,84.15,84.16,49124.0,73.5767,73.603,73.5331,73.5418,49124.0
2017-03-13 13:00:00,84.17,84.2,84.1,84.13,60502.0,73.5505,73.5767,73.4894,73.5156,60502.0
2017-03-13 13:30:00,84.14,84.2,84.1,84.12,65543.0,73.5243,73.5767,73.4894,73.5068,65543.0
2017-03-13 14:00:00,84.11,84.26,84.09,84.23,80351.0,73.4981,73.6292,73.4806,73.603,80351.0
2017-03-13 14:30:00,84.23,84.37,84.21,84.34,166016.0,73.603,73.7253,73.5855,73.6991,166016.0
2017-03-13 15:00:00,84.34,84.46,84.28,84.37,132925.0,73.6991,73.8039,73.6467,73.7253,132925.0
2017-03-13 15:30:00,84.35,84.39,84.12,84.14,517370.0,73.7078,73.7428,73.5068,73.5243,517370.0
2017-03-14 09:30:00,84.0,84.45,83.91,84.11,181200.0,73.402,73.7952,73.3233,73.4981,181200.0
2017-03-14 10:00:00,84.12,84.3,84.0,84.14,225575.0,73.5068,73.6641,73.402,73.5243,225575.0
2017-03-14 10:30:00,84.1,84.27,84.01,84.13,146310.0,73.4894,73.6379,73.4107,73.5156,146310.0
2017-03-14 11:00:00,84.15,84.44,84.13,84.43,164389.0,73.5331,73.7865,73.5156,73.7777,164389.0
2017-03-14 11:30:00,84.44,84.55,84.35,84.35,168194.0,73.7865,73.8826,73.7078,73.7078,168194.0
2017-03-14 12:00:00,84.37,84.45,84.1,84.18,129361.0,73.7253,73.7952,73.4894,73.5593,129361.0
2017-03-14 12:30:00,84.17,84.28,84.15,84.26,93178.0,73.5505,73.6467,73.5331,73.6292,93178.0
2017-03-14 13:00:00,84.27,84.46,84.27,84.43,100610.0,73.6379,73.8039,73.6379,73.7777,100610.0
2017-03-14 13:30:00,84.42,84.48,84.34,84.37,133821.0,73.769,73.8214,73.6991,73.7253,133821.0
2017-03-14 14:00:00,84.37,84.42,84.31,84.39,116203.0,73.7253,73.769,73.6729,73.7428,116203.0
2017-03-14 14:30:00,84.39,84.5,84.29,84.33,141945.0,73.7428,73.8389,73.6554,73.6903,141945.0
2017-03-14 15:00:00,84.32,84.48,84.31,84.38,134293.0,73.6816,73.8214,73.6729,73.734,134293.0
2017-03-14 15:30:00,84.39,84.47,84.29,84.41,374994.0,73.7428,73.8127,73.6554,73.7603,374994.0
2017-03-15 09:30:00,84.43,84.97,84.37,84.88,201423.0,73.7777,74.2496,73.7253,74.171,201423.0
2017-03-15 10:00:00,84.88,84.9,84.67,84.81,301368.0,74.171,74.1884,73.9875,74.1098,301368.0
2017-03-15 10:30:00,84.82,84.99,84.78,84.97,267662.0,74.1185,74.2671,74.0836,74.2496,267662.0
2017-03-15 11:00:00,84.97,85.47,84.91,85.45,370402.0,74.2496,74.6865,74.1972,74.669,370402.0
2017-03-15 11:30:00,85.44,85.51,85.2,85.37,339776.0,74.6603,74.7215,74.4506,74.5991,339776.0
2017-03-15 12:00:00,85.37,85.47,85.31,85.47,176619.0,74.5991,74.6865,74.5467,74.6865,176619.0
2017-03-15 12:30:00,85.47,85.8,85.46,85.73,262131.0,74.6865,74.9749,74.6778,74.9137,262131.0
2017-03-15 13:00:00,85.74,85.74,85.46,85.54,206297.0,74.9225,74.9225,74.6778,74.7477,206297.0
2017-03-15 13:30:00,85.54,85.62,85.41,85.55,237300.0,74.7477,74.8176,74.6341,74.7564,237300.0
2017-03-15 14:00:00,85.55,85.88,85.53,85.84,250559.0,74.7564,75.0448,74.7389,75.0098,250559.0
2017-03-15 14:30:00,85.84,86.06,85.73,85.94,284598.0,75.0098,75.2021,74.9137,75.0972,284598.0
2017-03-15 15:00:00,85.94,86.14,85.92,86.05,252364.0,75.0972,75.272,75.0797,75.1933,252364.0
2017-03-15 15:30:00,86.05,86.14,85.86,85.89,637547.0,75.1933,75.272,75.0273,75.0535,637547.0
2017-03-16 09:30:00,85.54,85.54,85.12,85.12,257688.0,74.7477,74.7477,74.3807,74.3807,257688.0
2017-03-16 10:00:00,85.13,85.21,84.86,85.02,228705.0,74.3894,74.4593,74.1535,74.2933,228705.0
2017-03-16 10:30:00,85.02,85.4,85.0,85.36,207945.0,74.2933,74.6253,74.2758,74.5904,207945.0
2017-03-16 11:00:00,85.36,85.41,85.23,85.35,146845.0,74.5904,74.6341,74.4768,74.5817,146845.0
2017-03-16 11:30:00,85.35,85.35,83.8,84.87,893803.0,74.5817,74.5817,73.2272,74.1622,893803.0
2017-03-16 12:00:00,84.88,84.96,84.68,84.81,216785.0,74.171,74.2409,73.9962,74.1098,216785.0
2017-03-16 12:30:00,84.83,84.83,84.49,84.65,196541.0,74.1273,74.1273,73.8302,73.97,196541.0
2017-03-16 13:00:00,84.66,84.66,84.5,84.54,111534.0,73.9787,73.9787,73.8389,73.8739,111534.0
2017-03-16 13:30:00,84.54,84.58,84.22,84.22,202367.0,73.8739,73.9088,73.5942,73.5942,202367.0
2017-03-16 14:00:00,84.22,84.51,84.22,84.49,178223.0,73.5942,73.8476,73.5942,73.8302,178223.0
2017-03-16 14:30:00,84.48,84.65,84.47,84.55,183567.0,73.8214,73.97,73.8127,73.8826,183567.0
2017-03-16 15:00:00,84.54,84.83,84.45,84.74,191169.0,73.8739,74.1273,73.7952,74.0486,191169.0
2017-03-16 15:30:00,84.75,85.01,84.66,85.0,772159.0,74.0574,74.2846,73.9787,74.2758,772159.0
2017-03-17 09:30:00,84.44,84.75,84.07,84.47,1158846.0,73.7865,74.0574,73.4632,73.8127,1158846.0
2017-03-17 10:00:00,84.48,84.54,84.15,84.19,220277.0,73.8214,73.8739,73.5331,73.568,220277.0
2017-03-17 10:30:00,84.19,84.19,83.95,83.97,218172.0,73.568,73.568,73.3583,73.3758,218172.0
2017-03-17 11:00:00,84.0,84.07,83.83,84.01,165106.0,73.402,73.4632,73.2534,73.4107,165106.0
2017-03-17 11:30:00,84.01,84.04,83.84,84.0,146138.0,73.4107,73.4369,73.2622,73.402,146138.0
2017-03-17 12:00:00,84.01,84.48,84.0,84.46,250997.0,73.4107,73.8214,73.402,73.8039,250997.0
2017-03-17 12:30:00,84.46,84.58,84.35,84.36,155986.0,73.8039,73.9088,73.7078,73.7166,155986.0
2017-03-17 13:00:00,84.36,84.59,84.31,84.58,59326.0,73.7166,73.9175,73.6729,73.9088,59326.0
2017-03-17 13:30:00,84.56,84.59,84.51,84.52,85277.0,73.8913,73.9175,73.8476,73.8564,85277.0
2017-03-17 14:00:00,84.52,84.73,84.49,84.53,104020.0,73.8564,74.0399,73.8302,73.8651,104020.0
2017-03-17 14:30:00,84.51,84.58,84.41,84.44,93648.0,73.8476,73.9088,73.7603,73.7865,93648.0
2017-03-17 15:00:00,84.45,84.47,84.33,84.36,115847.0,73.7952,73.8127,73.6903,73.7166,115847.0
2017-03-17 15:30:00,84.37,84.37,83.93,83.96,572584.0,73.7253,73.7253,73.3408,73.367,572584.0
2017-03-20 09:30:00,84.6,84.82,84.21,84.74,251201.0,73.9263,74.1185,73.5855,74.0486,251201.0
2017-03-20 10:00:00,84.73,84.86,84.47,84.58,143047.0,74.0399,74.1535,73.8127,73.9088,143047.0
2017-03-20 10:30:00,84.59,84.71,84.56,84.58,129593.0,73.9175,74.0224,73.8913,73.9088,129593.0
2017-03-20 11:00:00,84.59,84.66,84.23,84.26,156630.0,73.9175,73.9787,73.603,73.6292,156630.0
2017-03-20 11:30:00,84.27,84.38,84.18,84.32,181726.0,73.6379,73.734,73.5593,73.6816,181726.0
2017-03-20 12:00:00,84.31,84.33,84.19,84.27,72316.0,73.6729,73.6903,73.568,73.6379,72316.0
2017-03-20 12:30:00,84.26,84.45,84.23,84.38,74112.0,73.6292,73.7952,73.603,73.734,74112.0
2017-03-20 13:00:00,84.39,84.47,84.23,84.44,89397.0,73.7428,73.8127,73.603,73.7865,89397.0
2017-03-20 13:30:00,84.43,84.44,84.12,84.16,87270.0,73.7777,73.7865,73.5068,73.5418,87270.0
2017-03-20 14:00:00,84.18,84.32,84.15,84.26,104309.0,73.5593,73.6816,73.5331,73.6292,104309.0
2017-03-20 14:30:00,84.26,84.26,83.96,84.01,113474.0,73.6292,73.6292,73.367,73.4107,113474.0
2017-03-20 15:00:00,84.0,84.12,84.0,84.05,159193.0,73.402,73.5068,73.402,73.4457,159193.0
2017-03-20 15:30:00,84.05,84.15,84.0,84.04,436307.0,73.4457,73.5331,73.402,73.4369,436307.0
2017-03-21 09:30:00,84.34,84.86,84.08,84.8,177161.0,73.6991,74.1535,73.4719,74.101,177161.0
2017-03-21 10:00:00,84.8,84.95,84.69,84.79,253038.0,74.101,74.2321,74.0049,74.0923,253038.0
2017-03-21 10:30:00,84.79,84.79,84.42,84.48,284916.0,74.0923,74.0923,73.769,73.8214,284916.0
2017-03-21 11:00:00,84.51,84.8,84.47,84.68,228013.0,73.8476,74.101,73.8127,73.9962,228013.0
2017-03-21 11:30:00,84.68,84.69,83.98,84.67,197819.0,73.9962,74.0049,73.3845,73.9875,197819.0
2017-03-21 12:00:00,84.66,84.82,84.49,84.59,192153.0,73.9787,74.1185,73.8302,73.9175,192153.0
2017-03-21 12:30:00,84.61,84.68,84.31,84.44,123302.0,73.935,73.9962,73.6729,73.7865,123302.0
2017-03-21 13:00:00,84.45,84.56,84.17,84.26,102221.0,73.7952,73.8913,73.5505,73.6292,102221.0
2017-03-21 13:30:00,84.3,84.33,83.95,83.95,111805.0,73.6641,73.6903,73.3583,73.3583,111805.0
2017-03-21 14:00:00,83.97,84.28,83.96,84.18,289870.0,73.3758,73.6467,73.367,73.5593,289870.0
2017-03-21 14:30:00,84.2,84.33,84.05,84.12,239385.0,73.5767,73.6903,73.4457,73.5068,239385.0
2017-03-21 15:00:00,84.12,84.24,84.04,84.14,166068.0,73.5068,73.6117,73.4369,73.5243,166068.0
2017-03-21 15:30:00,84.13,84.14,83.63,83.73,896989.0,73.5156,73.5243,73.0787,73.166,896989.0
2017-03-22 09:30:00,84.09,84.47,83.62,83.68,230641.0,73.4806,73.8127,73.0699,73.1224,230641.0
2017-03-22 10:00:00,83.67,83.83,83.47,83.71,190081.0,73.1136,73.2534,72.9389,73.1486,190081.0
2017-03-22 10:30:00,83.71,84.23,83.61,84.19,247462.0,73.1486,73.603,73.0612,73.568,247462.0
2017-03-22 11:00:00,84.18,84.55,83.95,84.52,205302.0,73.5593,73.8826,73.3583,73.8564,205302.0
2017-03-22 11:30:00,84.51,84.51,84.12,84.19,158121.0,73.8476,73.8476,73.5068,73.568,158121.0
2017-03-22 12:00:00,84.19,84.33,84.02,84.06,148375.0,73.568,73.6903,73.4195,73.4544,148375.0
2017-03-22 12:30:00,84.05,84.2,84.0,84.07,155878.0,73.4457,73.5767,73.402,73.4632,155878.0
2017-03-22 13:00:00,84.08,84.18,83.89,84.12,106732.0,73.4719,73.5593,73.3059,73.5068,106732.0
2017-03-22 13:30:00,84.12,84.26,83.97,83.97,74891.0,73.5068,73.6292,73.3758,73.3758,74891.0
2017-03-22 14:00:00,83.97,84.14,83.95,84.08,96026.0,73.3758,73.5243,73.3583,73.4719,96026.0
2017-03-22 14:30:00,84.09,84.3,84.07,84.22,136428.0,73.4806,73.6641,73.4632,73.5942,136428.0
2017-03-22 15:00:00,84.21,84.35,84.1,84.33,155144.0,73.5855,73.7078,73.4894,73.6903,155144.0
2017-03-22 15:30:00,84.32,84.46,84.24,84.34,327193.0,73.6816,73.8039,73.6117,73.6991,327193.0
2017-03-23 09:30:00,83.92,84.59,83.92,84.15,112744.0,73.3321,73.9175,73.3321,73.5331,112744.0
2017-03-23 10:00:00,84.11,84.32,84.03,84.25,96549.0,73.4981,73.6816,73.4282,73.6204,96549.0
2017-03-23 10:30:00,84.25,84.74,84.22,84.62,119948.0,73.6204,74.0486,73.5942,73.9438,119948.0
2017-03-23 11:00:00,84.61,84.85,84.52,84.83,139624.0,73.935,74.1447,73.8564,74.1273,139624.0
2017-03-23 11:30:00,84.83,85.0,84.79,84.96,156991.0,74.1273,74.2758,74.0923,74.2409,156991.0
2017-03-23 12:00:00,84.96,85.05,84.89,85.01,179005.0,74.2409,74.3195,74.1797,74.2846,179005.0
2017-03-23 12:30:00,84.99,85.01,84.88,85.01,88287.0,74.2671,74.2846,74.171,74.2846,88287.0
2017-03-23 13:00:00,85.0,85.0,84.58,84.59,172913.0,74.2758,74.2758,73.9088,73.9175,172913.0
2017-03-23 13:30:00,84.59,84.85,84.59,84.77,127967.0,73.9175,74.1447,73.9175,74.0748,127967.0
2017-03-23 14:00:00,84.75,84.81,84.71,84.74,135833.0,74.0574,74.1098,74.0224,74.0486,135833.0
2017-03-23 14:30:00,84.73,84.82,84.61,84.68,98705.0,74.0399,74.1185,73.935,73.9962,98705.0
2017-03-23 15:00:00,84.69,84.71,84.39,84.4,122823.0,74.0049,74.0224,73.7428,73.7515,122823.0
2017-03-23 15:30:00,84.41,84.53,84.12,84.43,423368.0,73.7603,73.8651,73.5068,73.7777,423368.0
2017-03-24 09:30:00,84.3,84.6,84.15,84.3,107833.0,73.6641,73.9263,73.5331,73.6641,107833.0
2017-03-24 10:00:00,84.31,84.42,84.27,84.36,136562.0,73.6729,73.769,73.6379,73.7166,136562.0
2017-03-24 10:30:00,84.36,84.42,84.32,84.4,121059.0,73.7166,73.769,73.6816,73.7515,121059.0
2017-03-24 11:00:00,84.4,84.98,84.39,84.63,102573.0,73.7515,74.2583,73.7428,73.9525,102573.0
2017-03-24 11:30:00,84.65,84.66,84.49,84.58,39925.0,73.97,73.9787,73.8302,73.9088,39925.0
2017-03-24 12:00:00,84.56,84.6,84.35,84.45,44481.0,73.8913,73.9263,73.7078,73.7952,44481.0
2017-03-24 12:30:00,84.47,84.49,84.32,84.42,45709.0,73.8127,73.8302,73.6816,73.769,45709.0
2017-03-24 13:00:00,84.41,84.47,84.25,84.32,59521.0,73.7603,73.8127,73.6204,73.6816,59521.0
2017-03-24 13:30:00,84.32,84.34,84.12,84.12,65097.0,73.6816,73.6991,73.5068,73.5068,65097.0
2017-03-24 14:00:00,84.16,84.32,84.11,84.24,74320.0,73.5418,73.6816,73.4981,73.6117,74320.0
2017-03-24 14:30:00,84.23,84.26,84.09,84.22,83032.0,73.603,73.6292,73.4806,73.5942,83032.0
2017-03-24 15:00:00,84.22,84.23,83.88,83.9,245461.0,73.5942,73.603,73.2971,73.3146,245461.0
2017-03-24 15:30:00,83.9,84.43,83.86,84.2,429595.0,73.3146,73.7777,73.2796,73.5767,429595.0
2017-03-27 09:30:00,83.9,84.35,83.74,84.13,199374.0,73.3146,73.7078,73.1748,73.5156,199374.0
2017-03-27 10:00:00,84.14,84.3,84.08,84.15,143201.0,73.5243,73.6641,73.4719,73.5331,143201.0
2017-03-27 10:30:00,84.18,84.43,84.17,84.33,177041.0,73.5593,73.7777,73.5505,73.6903,177041.0
2017-03-27 11:00:00,84.34,84.4,84.14,84.26,152840.0,73.6991,73.7515,73.5243,73.6292,152840.0
2017-03-27 11:30:00,84.28,84.42,84.12,84.22,128439.0,73.6467,73.769,73.5068,73.5942,128439.0
2017-03-27 12:00:00,84.22,84.36,84.16,84.22,123246.0,73.5942,73.7166,73.5418,73.5942,123246.0
2017-03-27 12:30:00,84.23,84.39,84.19,84.33,94933.0,73.603,73.7428,73.568,73.6903,94933.0
2017-03-27 13:00:00,84.34,84.44,84.24,84.26,84827.0,73.6991,73.7865,73.6117,73.6292,84827.0
2017-03-27 13:30:00,84.27,84.34,84.19,84.2,56954.0,73.6379,73.6991,73.568,73.5767,56954.0
2017-03-27 14:00:00,84.18,84.28,84.11,84.13,77427.0,73.5593,73.6467,73.4981,73.5156,77427.0
2017-03-27 14:30:00,84.13,84.25,84.11,84.21,99676.0,73.5156,73.6204,73.4981,73.5855,99676.0
2017-03-27 15:00:00,84.21,84.3,84.2,84.26,190543.0,73.5855,73.6641,73.5767,73.6292,190543.0
2017-03-27 15:30:00,84.26,84.33,84.21,84.25,222169.0,73.6292,73.6903,73.5855,73.6204,222169.0
2017-03-28 09:30:00,84.27,84.55,84.04,84.1,149290.0,73.6379,73.8826,73.4369,73.4894,149290.0
2017-03-28 10:00:00,84.1,84.38,84.06,84.11,136665.0,73.4894,73.734,73.4544,73.4981,136665.0
2017-03-28 10:30:00,84.11,84.46,84.11,84.46,175792.0,73.4981,73.8039,73.4981,73.8039,175792.0
2017-03-28 11:00:00,84.45,84.63,84.42,84.6,133643.0,73.7952,73.9525,73.769,73.9263,133643.0
2017-03-28 11:30:00,84.59,84.9,84.56,84.7,190176.0,73.9175,74.1884,73.8913,74.0137,190176.0
2017-03-28 12:00:00,84.7,84.84,84.58,84.59,131643.0,74.0137,74.136,73.9088,73.9175,131643.0
2017-03-28 12:30:00,84.6,84.63,84.39,84.53,100490.0,73.9263,73.9525,73.7428,73.8651,100490.0
2017-03-28 13:00:00,84.53,84.71,84.53,84.65,117724.0,73.8651,74.0224,73.8651,73.97,117724.0
2017-03-28 13:30:00,84.65,84.77,84.54,84.73,87547.0,73.97,74.0748,73.8739,74.0399,87547.0
2017-03-28 14:00:00,84.75,85.0,84.71,84.92,230457.0,74.0574,74.2758,74.0224,74.2059,230457.0
2017-03-28 14:30:00,84.92,85.0,84.8,84.86,171897.0,74.2059,74.2758,74.101,74.1535,171897.0
2017-03-28 15:00:00,84.86,85.0,84.84,84.96,172577.0,74.1535,74.2758,74.136,74.2409,172577.0
2017-03-28 15:30:00,84.96,84.96,84.74,84.76,303996.0,74.2409,74.2409,74.0486,74.0661,303996.0
2017-03-29 09:30:00,84.55,84.7,84.32,84.69,172092.0,73.8826,74.0137,73.6816,74.0049,172092.0
2017-03-29 10:00:00,84.68,84.74,84.41,84.44,107635.0,73.9962,74.0486,73.7603,73.7865,107635.0
2017-03-29 10:30:00,84.45,84.66,84.44,84.62,96209.0,73.7952,73.9787,73.7865,73.9438,96209.0
2017-03-29 11:00:00,84.61,84.68,84.55,84.64,118784.0,73.935,73.9962,73.8826,73.9612,118784.0
2017-03-29 11:30:00,84.64,84.66,84.53,84.64,104067.0,73.9612,73.9787,73.8651,73.9612,104067.0
2017-03-29 12:00:00,84.63,84.7,84.59,84.66,67629.0,73.9525,74.0137,73.9175,73.9787,67629.0
2017-03-29 12:30:00,84.66,84.68,84.54,84.6,66754.0,73.9787,73.9962,73.8739,73.9263,66754.0
2017-03-29 13:00:00,84.59,84.76,84.55,84.75,108855.0,73.9175,74.0661,73.8826,74.0574,108855.0
2017-03-29 13:30:00,84.76,84.76,84.57,84.65,89272.0,74.0661,74.0661,73.9001,73.97,89272.0
2017-03-29 14:00:00,84.65,84.69,84.5,84.56,125997.0,73.97,74.0049,73.8389,73.8913,125997.0
2017-03-29 14:30:00,84.56,84.69,84.5,84.64,82651.0,73.8913,74.0049,73.8389,73.9612,82651.0
2017-03-29 15:00:00,84.63,84.65,84.41,84.43,94192.0,73.9525,73.97,73.7603,73.7777,94192.0
2017-03-29 15:30:00,84.44,84.5,84.37,84.44,239403.0,73.7865,73.8389,73.7253,73.7865,239403.0
2017-03-30 09:30:00,84.57,84.63,84.08,84.57,141614.0,73.9001,73.9525,73.4719,73.9001,141614.0
2017-03-30 10:00:00,84.58,84.95,84.53,84.81,361867.0,73.9088,74.2321,73.8651,74.1098,361867.0
2017-03-30 10:30:00,84.81,84.82,84.57,84.69,166948.0,74.1098,74.1185,73.9001,74.0049,166948.0
2017-03-30 11:00:00,84.69,84.75,84.53,84.63,236954.0,74.0049,74.0574,73.8651,73.9525,236954.0
2017-03-30 11:30:00,84.65,84.7,84.57,84.58,288585.0,73.97,74.0137,73.9001,73.9088,288585.0
2017-03-30 12:00:00,84.59,84.79,84.58,84.76,145909.0,73.9175,74.0923,73.9088,74.0661,145909.0
2017-03-30 12:30:00,84.76,84.83,84.73,84.76,252959.0,74.0661,74.1273,74.0399,74.0661,252959.0
2017-03-30 13:00:00,84.77,84.78,84.52,84.58,72331.0,74.0748,74.0836,73.8564,73.9088,72331.0
2017-03-30 13:30:00,84.58,84.64,84.55,84.55,74002.0,73.9088,73.9612,73.8826,73.8826,74002.0
2017-03-30 14:00:00,84.56,84.71,84.5,84.69,118682.0,73.8913,74.0224,73.8389,74.0049,118682.0
2017-03-30 14:30:00,84.69,84.69,84.56,84.67,238612.0,74.0049,74.0049,73.8913,73.9875,238612.0
2017-03-30 15:00:00,84.67,84.8,84.62,84.77,225710.0,73.9875,74.101,73.9438,74.0748,225710.0
2017-03-30 15:30:00,84.76,84.79,84.64,84.76,372085.0,74.0661,74.0923,73.9612,74.0661,372085.0
2017-03-31 09:30:00,84.4,84.67,84.3,84.67,182536.0,73.7515,73.9875,73.6641,73.9875,182536.0
2017-03-31 10:00:00,84.67,84.74,84.53,84.65,170938.0,73.9875,74.0486,73.8651,73.97,170938.0
2017-03-31 10:30:00,84.65,84.94,84.63,84.82,152668.0,73.97,74.2234,73.9525,74.1185,152668.0
2017-03-31 11:00:00,84.82,84.84,84.69,84.81,125139.0,74.1185,74.136,74.0049,74.1098,125139.0
2017-03-31 11:30:00,84.81,84.91,84.67,84.68,150003.0,74.1098,74.1972,73.9875,73.9962,150003.0
2017-03-31 12:00:00,84.69,84.85,84.68,84.68,85347.0,74.0049,74.1447,73.9962,73.9962,85347.0
2017-03-31 12:30:00,84.69,84.73,84.64,84.71,62213.0,74.0049,74.0399,73.9612,74.0224,62213.0
2017-03-31 13:00:00,84.71,84.71,84.61,84.65,56456.0,74.0224,74.0224,73.935,73.97,56456.0
2017-03-31 13:30:00,84.65,84.67,84.46,84.49,96250.0,73.97,73.9875,73.8039,73.8302,96250.0
2017-03-31 14:00:00,84.49,84.52,84.3,84.3,95839.0,73.8302,73.8564,73.6641,73.6641,95839.0
2017-03-31 14:30:00,84.3,84.4,84.24,84.29,143989.0,73.6641,73.7515,73.6117,73.6554,143989.0
2017-03-31 15:00:00,84.29,84.33,84.2,84.2,176007.0,73.6554,73.6903,73.5767,73.5767,176007.0
2017-03-31 15:30:00,84.19,84.38,84.08,84.11,583145.0,73.568,73.734,73.4719,73.4981,583145.0
2017-04-03 09:30:00,84.13,84.71,84.07,84.66,187261.0,73.5156,74.0224,73.4632,73.9787,187261.0
2017-04-03 10:00:00,84.68,84.75,84.51,84.67,139335.0,73.9962,74.0574,73.8476,73.9875,139335.0
2017-04-03 10:30:00,84.65,84.69,84.15,84.22,130893.0,73.97,74.0049,73.5331,73.5942,130893.0
2017-04-03 11:00:00,84.21,84.3,84.09,84.29,124487.0,73.5855,73.6641,73.4806,73.6554,124487.0
2017-04-03 11:30:00,84.3,84.39,84.17,84.25,97398.0,73.6641,73.7428,73.5505,73.6204,97398.0
2017-04-03 12:00:00,84.23,84.46,84.11,84.46,95228.0,73.603,73.8039,73.4981,73.8039,95228.0
2017-04-03 12:30:00,84.45,84.49,84.36,84.49,78878.0,73.7952,73.8302,73.7166,73.8302,78878.0
2017-04-03 13:00:00,84.48,84.51,84.33,84.36,106677.0,73.8214,73.8476,73.6903,73.7166,106677.0
2017-04-03 13:30:00,84.36,84.4,84.21,84.39,61641.0,73.7166,73.7515,73.5855,73.7428,61641.0
2017-04-03 14:00:00,84.4,84.52,84.22,84.5,78714.0,73.7515,73.8564,73.5942,73.8389,78714.0
2017-04-03 14:30:00,84.5,84.75,84.5,84.72,124572.0,73.8389,74.0574,73.8389,74.0311,124572.0
2017-04-03 15:00:00,84.73,84.81,84.67,84.73,126149.0,74.0399,74.1098,73.9875,74.0399,126149.0
2017-04-03 15:30:00,84.73,84.73,84.39,84.46,443518.0,74.0399,74.0399,73.7428,73.8039,443518.0
2017-04-04 09:30:00,84.53,85.39,84.29,84.96,357860.0,73.8651,74.6166,73.6554,74.2409,357860.0
2017-04-04 10:00:00,84.96,85.02,84.76,85.0,207773.0,74.2409,74.2933,74.0661,74.2758,207773.0
2017-04-04 10:30:00,84.99,85.38,84.98,85.33,243468.0,74.2671,74.6079,74.2583,74.5642,243468.0
2017-04-04 11:00:00,85.32,85.39,85.19,85.27,153923.0,74.5554,74.6166,74.4418,74.5117,153923.0
2017-04-04 11:30:00,85.28,85.46,85.22,85.41,153125.0,74.5205,74.6778,74.4681,74.6341,153125.0
2017-04-04 12:00:00,85.4,85.5,85.34,85.4,143599.0,74.6253,74.7127,74.5729,74.6253,143599.0
2017-04-04 12:30:00,85.4,85.42,85.26,85.29,154850.0,74.6253,74.6428,74.503,74.5292,154850.0
2017-04-04 13:00:00,85.3,85.65,85.23,85.47,171449.0,74.538,74.8438,74.4768,74.6865,171449.0
2017-04-04 13:30:00,85.46,85.82,85.45,85.8,246839.0,74.6778,74.9924,74.669,74.9749,246839.0
2017-04-04 14:00:00,85.8,86.39,85.79,86.09,805841.0,74.9749,75.4904,74.9661,75.2283,805841.0
2017-04-04 14:30:00,86.09,86.22,85.9,85.93,507402.0,75.2283,75.3419,75.0623,75.0885,507402.0
2017-04-04 15:00:00,85.93,85.99,85.83,85.91,299498.0,75.0885,75.1409,75.0011,75.071,299498.0
2017-04-04 15:30:00,85.9,86.15,85.9,86.09,549467.0,75.0623,75.2807,75.0623,75.2283,549467.0
2017-04-05 09:30:00,85.92,86.23,85.81,86.18,342366.0,75.0797,75.3506,74.9836,75.3069,342366.0
2017-04-05 10:00:00,86.17,86.64,86.12,86.53,349759.0,75.2982,75.7089,75.2545,75.6128,349759.0
2017-04-05 10:30:00,86.52,86.72,86.5,86.69,275290.0,75.604,75.7788,75.5866,75.7526,275290.0
2017-04-05 11:00:00,86.7,86.7,86.42,86.46,258108.0,75.7613,75.7613,75.5167,75.5516,258108.0
2017-04-05 11:30:00,86.44,86.62,86.38,86.41,217212.0,75.5341,75.6914,75.4817,75.5079,217212.0
2017-04-05 12:00:00,86.4,86.55,86.29,86.44,155868.0,75.4992,75.6303,75.4031,75.5341,155868.0
2017-04-05 12:30:00,86.43,86.56,86.4,86.51,171083.0,75.5254,75.639,75.4992,75.5953,171083.0
2017-04-05 13:00:00,86.52,86.71,86.52,86.56,251990.0,75.604,75.7701,75.604,75.639,251990.0
2017-04-05 13:30:00,86.56,86.65,86.55,86.59,128952.0,75.639,75.7176,75.6303,75.6652,128952.0
2017-04-05 14:00:00,86.58,86.58,86.35,86.51,175576.0,75.6565,75.6565,75.4555,75.5953,175576.0
2017-04-05 14:30:00,86.51,86.51,86.18,86.26,204350.0,75.5953,75.5953,75.3069,75.3768,204350.0
2017-04-05 15:00:00,86.26,86.29,85.84,85.98,234873.0,75.3768,75.4031,75.0098,75.1322,234873.0
2017-04-05 15:30:00,85.97,85.98,85.57,85.62,558275.0,75.1234,75.1322,74.7739,74.8176,558275.0
2017-04-06 09:30:00,85.47,85.9,85.13,85.86,212859.0,74.6865,75.0623,74.3894,75.0273,212859.0
2017-04-06 10:00:00,85.84,85.89,85.28,85.33,137789.0,75.0098,75.0535,74.5205,74.5642,137789.0
2017-04-06 10:30:00,85.36,85.52,85.22,85.37,121273.0,74.5904,74.7302,74.4681,74.5991,121273.0
2017-04-06 11:00:00,85.39,85.58,85.36,85.5,187686.0,74.6166,74.7826,74.5904,74.7127,187686.0
2017-04-06 11:30:00,85.49,85.55,85.42,85.48,116678.0,74.704,74.7564,74.6428,74.6953,116678.0
2017-04-06 12:00:00,85.48,85.78,85.47,85.72,66310.0,74.6953,74.9574,74.6865,74.905,66310.0
2017-04-06 12:30:00,85.72,85.73,85.57,85.6,59196.0,74.905,74.9137,74.7739,74.8001,59196.0
2017-04-06 13:00:00,85.6,85.75,85.55,85.57,171118.0,74.8001,74.9312,74.7564,74.7739,171118.0
2017-04-06 13:30:00,85.57,85.59,85.29,85.32,131532.0,74.7739,74.7914,74.5292,74.5554,131532.0
2017-04-06 14:00:00,85.31,85.37,85.18,85.34,118178.0,74.5467,74.5991,74.4331,74.5729,118178.0
2017-04-06 14:30:00,85.34,85.45,85.2,85.23,138188.0,74.5729,74.669,74.4506,74.4768,138188.0
2017-04-06 15:00:00,85.24,85.3,85.16,85.25,135825.0,74.4855,74.538,74.4156,74.4943,135825.0
2017-04-06 15:30:00,85.25,85.41,85.12,85.35,458047.0,74.4943,74.6341,74.3807,74.5817,458047.0
2017-04-07 09:30:00,85.34,85.66,85.09,85.12,133066.0,74.5729,74.8525,74.3545,74.3807,133066.0
2017-04-07 10:00:00,85.12,85.23,84.93,85.01,124380.0,74.3807,74.4768,74.2146,74.2846,124380.0
2017-04-07 10:30:00,85.01,85.33,85.01,85.09,89153.0,74.2846,74.5642,74.2846,74.3545,89153.0
2017-04-07 11:00:00,85.09,85.13,84.9,84.95,157938.0,74.3545,74.3894,74.1884,74.2321,157938.0
2017-04-07 11:30:00,84.96,85.11,84.92,84.96,110882.0,74.2409,74.3719,74.2059,74.2409,110882.0
2017-04-07 12:00:00,84.97,85.16,84.96,85.03,82404.0,74.2496,74.4156,74.2409,74.302,82404.0
2017-04-07 12:30:00,85.03,85.1,84.99,85.09,182218.0,74.302,74.3632,74.2671,74.3545,182218.0
2017-04-07 13:00:00,85.08,85.21,85.05,85.17,109108.0,74.3457,74.4593,74.3195,74.4244,109108.0
2017-04-07 13:30:00,85.17,85.29,85.16,85.25,100240.0,74.4244,74.5292,74.4156,74.4943,100240.0
2017-04-07 14:00:00,85.25,85.37,85.21,85.21,205002.0,74.4943,74.5991,74.4593,74.4593,205002.0
2017-04-07 14:30:00,85.21,85.43,85.19,85.31,347909.0,74.4593,74.6516,74.4418,74.5467,347909.0
2017-04-07 15:00:00,85.31,85.51,85.29,85.43,150732.0,74.5467,74.7215,74.5292,74.6516,150732.0
2017-04-07 15:30:00,85.43,85.43,85.25,85.32,392079.0,74.6516,74.6516,74.4943,74.5554,392079.0
2017-04-10 09:30:00,85.46,85.65,85.23,85.43,113176.0,74.6778,74.8438,74.4768,74.6516,113176.0
2017-04-10 10:00:00,85.49,85.65,85.38,85.59,66210.0,74.704,74.8438,74.6079,74.7914,66210.0
2017-04-10 10:30:00,85.59,85.67,85.53,85.54,66328.0,74.7914,74.8613,74.7389,74.7477,66328.0
2017-04-10 11:00:00,85.56,85.85,85.53,85.77,154963.0,74.7652,75.0186,74.7389,74.9487,154963.0
2017-04-10 11:30:00,85.78,85.78,85.47,85.52,57336.0,74.9574,74.9574,74.6865,74.7302,57336.0
2017-04-10 12:00:00,85.53,85.57,85.31,85.5,54185.0,74.7389,74.7739,74.5467,74.7127,54185.0
2017-04-10 12:30:00,85.48,85.57,85.37,85.52,137885.0,74.6953,74.7739,74.5991,74.7302,137885.0
2017-04-10 13:00:00,85.51,85.6,85.43,85.46,38624.0,74.7215,74.8001,74.6516,74.6778,38624.0
2017-04-10 13:30:00,85.47,85.6,85.45,85.6,53302.0,74.6865,74.8001,74.669,74.8001,53302.0
2017-04-10 14:00:00,85.62,85.65,85.49,85.52,80993.0,74.8176,74.8438,74.704,74.7302,80993.0
2017-04-10 14:30:00,85.53,85.57,85.42,85.49,49559.0,74.7389,74.7739,74.6428,74.704,49559.0
2017-04-10 15:00:00,85.49,85.6,85.43,85.49,91108.0,74.704,74.8001,74.6516,74.704,91108.0
2017-04-10 15:30:00,85.49,85.56,85.39,85.46,270253.0,74.704,74.7652,74.6166,74.6778,270253.0
2017-04-11 09:30:00,85.47,86.0,85.32,85.75,330936.0,74.6865,75.1496,74.5554,74.9312,330936.0
2017-04-11 10:00:00,85.76,86.14,85.68,86.06,247950.0,74.9399,75.272,74.87,75.2021,247950.0
2017-04-11 10:30:00,86.02,86.02,85.63,85.72,240448.0,75.1671,75.1671,74.8263,74.905,240448.0
2017-04-11 11:00:00,85.72,85.72,85.46,85.5,175706.0,74.905,74.905,74.6778,74.7127,175706.0
2017-04-11 11:30:00,85.49,85.65,85.4,85.6,98056.0,74.704,74.8438,74.6253,74.8001,98056.0
2017-04-11 12:00:00,85.62,85.68,85.56,85.64,157790.0,74.8176,74.87,74.7652,74.8351,157790.0
2017-04-11 12:30:00,85.62,85.65,85.55,85.59,57017.0,74.8176,74.8438,74.7564,74.7914,57017.0
2017-04-11 13:00:00,85.57,85.65,85.54,85.6,73898.0,74.7739,74.8438,74.7477,74.8001,73898.0
2017-04-11 13:30:00,85.59,85.69,85.55,85.63,109656.0,74.7914,74.8788,74.7564,74.8263,109656.0
2017-04-11 14:00:00,85.64,85.69,85.53,85.65,157490.0,74.8351,74.8788,74.7389,74.8438,157490.0
2017-04-11 14:30:00,85.65,85.72,85.61,85.65,60278.0,74.8438,74.905,74.8089,74.8438,60278.0
2017-04-11 15:00:00,85.62,85.65,85.45,85.65,97112.0,74.8176,74.8438,74.669,74.8438,97112.0
2017-04-11 15:30:00,85.65,85.95,85.58,85.94,386967.0,74.8438,75.106,74.7826,75.0972,386967.0
2017-04-12 09:30:00,85.74,86.22,85.73,86.15,222325.0,74.9225,75.3419,74.9137,75.2807,222325.0
2017-04-12 10:00:00,86.15,86.24,86.02,86.14,156156.0,75.2807,75.3594,75.1671,75.272,156156.0
2017-04-12 10:30:00,86.15,86.16,85.99,86.01,184980.0,75.2807,75.2895,75.1409,75.1584,184980.0
2017-04-12 11:00:00,86.01,86.03,85.76,85.79,160722.0,75.1584,75.1759,74.9399,74.9661,160722.0
2017-04-12 11:30:00,85.78,85.86,85.67,85.8,181091.0,74.9574,75.0273,74.8613,74.9749,181091.0
2017-04-12 12:00:00,85.79,86.04,85.79,85.97,99895.0,74.9661,75.1846,74.9661,75.1234,99895.0
2017-04-12 12:30:00,85.96,86.08,85.96,85.97,65613.0,75.1147,75.2196,75.1147,75.1234,65613.0
2017-04-12 13:00:00,85.98,86.23,85.97,86.19,134478.0,75.1322,75.3506,75.1234,75.3157,134478.0
2017-04-12 13:30:00,86.19,86.34,86.11,86.33,112142.0,75.3157,75.4468,75.2458,75.438,112142.0
2017-04-12 14:00:00,86.32,86.33,86.21,86.24,110259.0,75.4293,75.438,75.3332,75.3594,110259.0
2017-04-12 14:30:00,86.23,86.27,86.12,86.21,112188.0,75.3506,75.3856,75.2545,75.3332,112188.0
2017-04-12 15:00:00,86.22,86.31,86.14,86.24,125475.0,75.3419,75.4205,75.272,75.3594,125475.0
2017-04-12 15:30:00,86.24,86.31,86.11,86.24,301826.0,75.3594,75.4205,75.2458,75.3594,301826.0
2017-04-13 09:30:00,86.03,86.3,85.8,86.05,305950.0,75.1759,75.4118,74.9749,75.1933,305950.0
2017-04-13 10:00:00,86.04,86.15,85.96,85.97,85961.0,75.1846,75.2807,75.1147,75.1234,85961.0
2017-04-13 10:30:00,85.99,86.21,85.91,86.21,135394.0,75.1409,75.3332,75.071,75.3332,135394.0
2017-04-13 11:00:00,86.22,86.32,86.1,86.25,189104.0,75.3419,75.4293,75.237,75.3681,189104.0
2017-04-13 11:30:00,86.25,86.3,86.21,86.25,71924.0,75.3681,75.4118,75.3332,75.3681,71924.0
2017-04-13 12:00:00,86.25,86.25,85.99,86.08,129631.0,75.3681,75.3681,75.1409,75.2196,129631.0
2017-04-13 12:30:00,86.09,86.1,85.87,85.93,103863.0,75.2283,75.237,75.036,75.0885,103863.0
2017-04-13 13:00:00,85.93,85.93,85.78,85.9,72820.0,75.0885,75.0885,74.9574,75.0623,72820.0
2017-04-13 13:30:00,85.89,86.07,85.82,85.89,121875.0,75.0535,75.2108,74.9924,75.0535,121875.0
2017-04-13 14:00:00,85.88,86.13,85.88,86.11,88223.0,75.0448,75.2632,75.0448,75.2458,88223.0
2017-04-13 14:30:00,86.12,86.18,86.07,86.15,66718.0,75.2545,75.3069,75.2108,75.2807,66718.0
2017-04-13 15:00:00,86.15,86.17,86.01,86.07,69365.0,75.2807,75.2982,75.1584,75.2108,69365.0
2017-04-13 15:30:00,86.07,86.12,85.87,85.89,261948.0,75.2108,75.2545,75.036,75.0535,261948.0
2017-04-17 09:30:00,81.3,82.7,81.11,82.16,2434627.0,71.0426,72.266,70.8766,71.7941,2434627.0
2017-04-17 10:00:00,82.17,82.64,82.07,82.23,1363400.0,71.8029,72.2136,71.7155,71.8553,1363400.0
2017-04-17 10:30:00,82.23,82.52,82.02,82.5,726170.0,71.8553,72.1087,71.6718,72.0912,726170.0
2017-04-17 11:00:00,82.51,82.94,82.33,82.92,695859.0,72.1,72.4757,71.9427,72.4582,695859.0
2017-04-17 11:30:00,82.92,82.99,82.53,82.56,611545.0,72.4582,72.5194,72.1174,72.1437,611545.0
2017-04-17 12:00:00,82.56,82.65,82.4,82.52,403632.0,72.1437,72.2223,72.0038,72.1087,403632.0
2017-04-17 12:30:00,82.52,82.69,82.43,82.62,285100.0,72.1087,72.2573,72.0301,72.1961,285100.0
2017-04-17 13:00:00,82.63,82.83,82.6,82.77,320846.0,72.2048,72.3796,72.1786,72.3272,320846.0
2017-04-17 13:30:00,82.78,82.84,82.5,82.75,342019.0,72.3359,72.3883,72.0912,72.3097,342019.0
2017-04-17 14:00:00,82.71,82.73,82.53,82.68,251479.0,72.2747,72.2922,72.1174,72.2485,251479.0
2017-04-17 14:30:00,82.68,82.78,82.3,82.36,423677.0,72.2485,72.3359,71.9165,71.9689,423677.0
2017-04-17 15:00:00,82.36,82.56,82.2,82.46,789270.0,71.9689,72.1437,71.8291,72.0563,789270.0
2017-04-17 15:30:00,82.46,82.48,82.1,82.42,1652391.0,72.0563,72.0738,71.7417,72.0213,1652391.0
2017-04-18 09:30:00,81.91,82.1,81.11,81.89,702518.0,71.5757,71.7417,70.8766,71.5582,702518.0
2017-04-18 10:00:00,81.89,81.96,81.41,81.48,467671.0,71.5582,71.6194,71.1388,71.1999,467671.0
2017-04-18 10:30:00,81.46,81.62,81.42,81.52,287999.0,71.1824,71.3223,71.1475,71.2349,287999.0
2017-04-18 11:00:00,81.51,81.66,81.49,81.56,548303.0,71.2261,71.3572,71.2087,71.2698,548303.0
2017-04-18 11:30:00,81.56,81.65,81.43,81.46,314362.0,71.2698,71.3485,71.1562,71.1824,314362.0
2017-04-18 12:00:00,81.45,81.5,81.37,81.47,180723.0,71.1737,71.2174,71.1038,71.1912,180723.0
2017-04-18 12:30:00,81.46,81.61,81.42,81.55,182860.0,71.1824,71.3135,71.1475,71.2611,182860.0
2017-04-18 13:00:00,81.55,81.6,81.47,81.59,200593.0,71.2611,71.3048,71.1912,71.296,200593.0
2017-04-18 13:30:00,81.61,81.68,81.53,81.53,482930.0,71.3135,71.3747,71.2436,71.2436,482930.0
2017-04-18 14:00:00,81.54,81.54,81.17,81.24,959579.0,71.2524,71.2524,70.929,70.9902,959579.0
2017-04-18 14:30:00,81.24,81.3,81.06,81.25,584774.0,70.9902,71.0426,70.8329,70.9989,584774.0
2017-04-18 15:00:00,81.26,81.28,80.89,81.16,604743.0,71.0077,71.0252,70.6844,70.9203,604743.0
2017-04-18 15:30:00,81.17,81.34,81.13,81.22,1333964.0,70.929,71.0776,70.8941,70.9727,1333964.0
2017-04-19 09:30:00,81.12,81.34,79.88,80.66,1338956.0,70.8853,71.0776,69.8018,70.4834,1338956.0
2017-04-19 10:00:00,80.69,81.13,80.45,81.05,535344.0,70.5096,70.8941,70.2999,70.8242,535344.0
2017-04-19 10:30:00,81.06,81.14,80.93,80.95,267370.0,70.8329,70.9028,70.7193,70.7368,267370.0
2017-04-19 11:00:00,80.95,81.23,80.92,81.23,244292.0,70.7368,70.9815,70.7106,70.9815,244292.0
2017-04-19 11:30:00,81.22,81.61,81.19,81.56,321175.0,70.9727,71.3135,70.9465,71.2698,321175.0
2017-04-19 12:00:00,81.55,81.71,81.51,81.52,228755.0,71.2611,71.4009,71.2261,71.2349,228755.0
2017-04-19 12:30:00,81.52,81.64,81.25,81.26,165653.0,71.2349,71.3397,70.9989,71.0077,165653.0
2017-04-19 13:00:00,81.25,81.41,81.24,81.29,112177.0,70.9989,71.1388,70.9902,71.0339,112177.0
2017-04-19 13:30:00,81.3,81.37,81.24,81.35,134144.0,71.0426,71.1038,70.9902,71.0863,134144.0
2017-04-19 14:00:00,81.36,81.43,81.23,81.25,155246.0,71.0951,71.1562,70.9815,70.9989,155246.0
2017-04-19 14:30:00,81.25,81.26,81.04,81.11,160590.0,70.9989,71.0077,70.8154,70.8766,160590.0
2017-04-19 15:00:00,81.1,81.18,80.98,81.0,193167.0,70.8679,70.9378,70.763,70.7805,193167.0
2017-04-19 15:30:00,81.0,81.01,80.77,80.87,743630.0,70.7805,70.7892,70.5795,70.6669,743630.0
2017-04-20 09:30:00,81.19,81.33,80.75,81.33,325325.0,70.9465,71.0688,70.562,71.0688,325325.0
2017-04-20 10:00:00,81.31,81.37,81.05,81.15,298049.0,71.0514,71.1038,70.8242,70.9116,298049.0
2017-04-20 10:30:00,81.15,81.25,81.06,81.21,166605.0,70.9116,70.9989,70.8329,70.964,166605.0
2017-04-20 11:00:00,81.22,81.35,81.16,81.32,152462.0,70.9727,71.0863,70.9203,71.0601,152462.0
2017-04-20 11:30:00,81.34,81.64,81.27,81.5,174137.0,71.0776,71.3397,71.0164,71.2174,174137.0
2017-04-20 12:00:00,81.52,81.73,81.5,81.61,136211.0,71.2349,71.4184,71.2174,71.3135,136211.0
2017-04-20 12:30:00,81.62,81.86,81.61,81.85,142538.0,71.3223,71.532,71.3135,71.5232,142538.0
2017-04-20 13:00:00,81.84,81.92,81.78,81.88,87709.0,71.5145,71.5844,71.4621,71.5495,87709.0
2017-04-20 13:30:00,81.88,82.2,81.86,82.08,171830.0,71.5495,71.8291,71.532,71.7242,171830.0
2017-04-20 14:00:00,82.09,82.1,81.92,81.93,115724.0,71.733,71.7417,71.5844,71.5931,115724.0
2017-04-20 14:30:00,81.94,82.17,81.92,82.1,141804.0,71.6019,71.8029,71.5844,71.7417,141804.0
2017-04-20 15:00:00,82.1,82.13,81.98,82.06,179160.0,71.7417,71.7679,71.6368,71.7067,179160.0
2017-04-20 15:30:00,82.07,82.14,81.93,81.95,484856.0,71.7155,71.7767,71.5931,71.6106,484856.0
2017-04-21 09:30:00,81.82,82.12,81.67,81.98,407290.0,71.497,71.7592,71.366,71.6368,407290.0
2017-04-21 10:00:00,82.0,82.18,81.97,82.14,146154.0,71.6543,71.8116,71.6281,71.7767,146154.0
2017-04-21 10:30:00,82.14,82.17,81.75,81.8,127332.0,71.7767,71.8029,71.4359,71.4795,127332.0
2017-04-21 11:00:00,81.8,81.98,81.78,81.94,120940.0,71.4795,71.6368,71.4621,71.6019,120940.0
2017-04-21 11:30:00,81.95,82.13,81.89,82.12,116458.0,71.6106,71.7679,71.5582,71.7592,116458.0
2017-04-21 12:00:00,82.12,82.12,81.91,82.01,91161.0,71.7592,71.7592,71.5757,71.6631,91161.0
2017-04-21 12:30:00,82.01,82.14,81.99,82.1,96430.0,71.6631,71.7767,71.6456,71.7417,96430.0
2017-04-21 13:00:00,82.11,82.14,81.92,81.98,115397.0,71.7504,71.7767,71.5844,71.6368,115397.0
2017-04-21 13:30:00,81.98,82.1,81.9,82.1,107272.0,71.6368,71.7417,71.5669,71.7417,107272.0
2017-04-21 14:00:00,82.09,82.1,81.98,82.05,113201.0,71.733,71.7417,71.6368,71.698,113201.0
2017-04-21 14:30:00,82.05,82.24,82.03,82.04,167108.0,71.698,71.864,71.6805,71.6893,167108.0
2017-04-21 15:00:00,82.05,82.07,81.83,81.94,185063.0,71.698,71.7155,71.5058,71.6019,185063.0
2017-04-21 15:30:00,81.93,82.1,81.87,81.93,479789.0,71.5931,71.7417,71.5407,71.5931,479789.0
2017-04-24 09:30:00,82.82,83.29,82.79,83.22,657846.0,72.3709,72.7816,72.3446,72.7204,657846.0
2017-04-24 10:00:00,83.19,83.27,82.89,83.04,263875.0,72.6942,72.7641,72.432,72.5631,263875.0
2017-04-24 10:30:00,83.02,83.04,82.72,82.95,173014.0,72.5456,72.5631,72.2835,72.4845,173014.0
2017-04-24 11:00:00,82.95,82.95,82.8,82.91,133776.0,72.4845,72.4845,72.3534,72.4495,133776.0
2017-04-24 11:30:00,82.91,83.0,82.85,82.96,108447.0,72.4495,72.5281,72.3971,72.4932,108447.0
2017-04-24 12:00:00,82.96,83.1,82.88,83.02,197620.0,72.4932,72.6155,72.4233,72.5456,197620.0
2017-04-24 12:30:00,83.02,83.1,83.01,83.03,95169.0,72.5456,72.6155,72.5369,72.5544,95169.0
2017-04-24 13:00:00,83.03,83.2,83.01,83.19,369865.0,72.5544,72.7029,72.5369,72.6942,369865.0
2017-04-24 13:30:00,83.19,83.36,83.1,83.36,194128.0,72.6942,72.8427,72.6155,72.8427,194128.0
2017-04-24 14:00:00,83.36,83.36,83.13,83.17,189246.0,72.8427,72.8427,72.6417,72.6767,189246.0
2017-04-24 14:30:00,83.17,83.45,83.15,83.44,172677.0,72.6767,72.9214,72.6592,72.9126,172677.0
2017-04-24 15:00:00,83.44,83.73,83.39,83.47,669600.0,72.9126,73.166,72.8689,72.9389,669600.0
2017-04-24 15:30:00,83.48,83.57,83.24,83.42,859702.0,72.9476,73.0262,72.7379,72.8952,859702.0
2017-04-25 09:30:00,82.71,82.71,80.8,80.85,1903758.0,72.2747,72.2747,70.6057,70.6494,1903758.0
2017-04-25 10:00:00,80.85,81.53,80.8,80.85,1207982.0,70.6494,71.2436,70.6057,70.6494,1207982.0
2017-04-25 10:30:00,80.85,80.94,80.5,80.78,660489.0,70.6494,70.7281,70.3436,70.5882,660489.0
2017-04-25 11:00:00,80.79,80.95,80.52,80.54,424790.0,70.597,70.7368,70.361,70.3785,424790.0
2017-04-25 11:30:00,80.54,81.0,80.54,80.93,542715.0,70.3785,70.7805,70.3785,70.7193,542715.0
2017-04-25 12:00:00,80.94,81.0,80.8,80.91,295119.0,70.7281,70.7805,70.6057,70.7018,295119.0
2017-04-25 12:30:00,80.9,81.06,80.74,81.04,472382.0,70.6931,70.8329,70.5533,70.8154,472382.0
2017-04-25 13:00:00,81.04,81.11,80.8,80.9,317538.0,70.8154,70.8766,70.6057,70.6931,317538.0
2017-04-25 13:30:00,80.91,81.24,80.91,81.21,362204.0,70.7018,70.9902,70.7018,70.964,362204.0
2017-04-25 14:00:00,81.21,81.21,81.03,81.03,236440.0,70.964,70.964,70.8067,70.8067,236440.0
2017-04-25 14:30:00,81.04,81.06,80.84,81.0,262934.0,70.8154,70.8329,70.6407,70.7805,262934.0
2017-04-25 15:00:00,81.01,81.36,80.95,81.22,471274.0,70.7892,71.0951,70.7368,70.9727,471274.0
2017-04-25 15:30:00,81.22,81.4,81.11,81.17,918898.0,70.9727,71.13,70.8766,70.929,918898.0
2017-04-26 09:30:00,81.36,81.48,80.96,81.22,424278.0,71.0951,71.1999,70.7455,70.9727,424278.0
2017-04-26 10:00:00,81.2,81.38,81.16,81.23,419156.0,70.9552,71.1125,70.9203,70.9815,419156.0
2017-04-26 10:30:00,81.24,81.43,81.19,81.43,255042.0,70.9902,71.1562,70.9465,71.1562,255042.0
2017-04-26 11:00:00,81.42,81.71,81.39,81.62,286393.0,71.1475,71.4009,71.1213,71.3223,286393.0
2017-04-26 11:30:00,81.63,81.63,81.34,81.5,445059.0,71.331,71.331,71.0776,71.2174,445059.0
2017-04-26 12:00:00,81.48,81.5,81.18,81.19,171221.0,71.1999,71.2174,70.9378,70.9465,171221.0
2017-04-26 12:30:00,81.22,81.45,81.09,81.41,230199.0,70.9727,71.1737,70.8591,71.1388,230199.0
2017-04-26 13:00:00,81.4,81.42,81.28,81.35,123171.0,71.13,71.1475,71.0252,71.0863,123171.0
2017-04-26 13:30:00,81.36,81.38,81.1,81.13,177410.0,71.0951,71.1125,70.8679,70.8941,177410.0
2017-04-26 14:00:00,81.12,81.26,80.98,81.21,196919.0,70.8853,71.0077,70.763,70.964,196919.0
2017-04-26 14:30:00,81.22,81.28,81.08,81.27,176747.0,70.9727,71.0252,70.8504,71.0164,176747.0
2017-04-26 15:00:00,81.28,81.3,81.06,81.09,202463.0,71.0252,71.0426,70.8329,70.8591,202463.0
2017-04-26 15:30:00,81.09,81.15,80.93,80.99,502979.0,70.8591,70.9116,70.7193,70.7717,502979.0
2017-04-27 09:30:00,80.97,81.09,80.69,80.93,376488.0,70.7543,70.8591,70.5096,70.7193,376488.0
2017-04-27 10:00:00,80.92,81.38,80.82,81.37,328745.0,70.7106,71.1125,70.6232,71.1038,328745.0
2017-04-27 10:30:00,81.36,81.37,80.98,81.05,283959.0,71.0951,71.1038,70.763,70.8242,283959.0
2017-04-27 11:00:00,81.05,81.49,81.0,81.12,250372.0,70.8242,71.2087,70.7805,70.8853,250372.0
2017-04-27 11:30:00,81.14,81.24,81.06,81.21,184918.0,70.9028,70.9902,70.8329,70.964,184918.0
2017-04-27 12:00:00,81.21,81.41,81.17,81.37,162346.0,70.964,71.1388,70.929,71.1038,162346.0
2017-04-27 12:30:00,81.39,81.57,81.35,81.56,112467.0,71.1213,71.2786,71.0863,71.2698,112467.0
2017-04-27 13:00:00,81.57,81.6,81.47,81.5,100369.0,71.2786,71.3048,71.1912,71.2174,100369.0
2017-04-27 13:30:00,81.49,81.57,81.43,81.44,113608.0,71.2087,71.2786,71.1562,71.165,113608.0
2017-04-27 14:00:00,81.43,81.5,81.39,81.47,77137.0,71.1562,71.2174,71.1213,71.1912,77137.0
2017-04-27 14:30:00,81.47,81.51,81.34,81.41,153046.0,71.1912,71.2261,71.0776,71.1388,153046.0
2017-04-27 15:00:00,81.41,81.44,81.29,81.4,131290.0,71.1388,71.165,71.0339,71.13,131290.0
2017-04-27 15:30:00,81.4,81.41,81.25,81.35,323663.0,71.13,71.1388,70.9989,71.0863,323663.0
2017-04-28 09:30:00,81.37,81.72,81.2,81.54,217302.0,71.1038,71.4096,70.9552,71.2524,217302.0
2017-04-28 10:00:00,81.55,81.86,81.51,81.82,176823.0,71.2611,71.532,71.2261,71.497,176823.0
2017-04-28 10:30:00,81.83,82.1,81.68,82.04,164110.0,71.5058,71.7417,71.3747,71.6893,164110.0
2017-04-28 11:00:00,82.05,82.06,81.78,81.93,185342.0,71.698,71.7067,71.4621,71.5931,185342.0
2017-04-28 11:30:00,81.92,82.01,81.85,81.95,131105.0,71.5844,71.6631,71.5232,71.6106,131105.0
2017-04-28 12:00:00,81.95,82.25,81.93,82.19,145964.0,71.6106,71.8728,71.5931,71.8203,145964.0
2017-04-28 12:30:00,82.18,82.23,82.0,82.08,172045.0,71.8116,71.8553,71.6543,71.7242,172045.0
2017-04-28 13:00:00,82.07,82.1,81.93,82.07,125309.0,71.7155,71.7417,71.5931,71.7155,125309.0
2017-04-28 13:30:00,82.06,82.13,81.99,82.1,97778.0,71.7067,71.7679,71.6456,71.7417,97778.0
2017-04-28 14:00:00,82.09,82.16,81.97,82.0,147505.0,71.733,71.7941,71.6281,71.6543,147505.0
2017-04-28 14:30:00,81.99,82.01,81.94,81.98,164535.0,71.6456,71.6631,71.6019,71.6368,164535.0
2017-04-28 15:00:00,81.97,81.97,81.85,81.97,131657.0,71.6281,71.6281,71.5232,71.6281,131657.0
2017-04-28 15:30:00,81.97,82.15,81.94,82.06,477838.0,71.6281,71.7854,71.6019,71.7067,477838.0
2017-05-01 09:30:00,82.09,82.21,81.94,82.13,104118.0,71.733,71.8378,71.6019,71.7679,104118.0
2017-05-01 10:00:00,82.13,82.16,82.05,82.11,55972.0,71.7679,71.7941,71.698,71.7504,55972.0
2017-05-01 10:30:00,82.11,82.2,81.97,82.2,63328.0,71.7504,71.8291,71.6281,71.8291,63328.0
2017-05-01 11:00:00,82.2,82.22,82.09,82.1,46357.0,71.8291,71.8466,71.733,71.7417,46357.0
2017-05-01 11:30:00,82.09,82.12,81.87,81.9,97547.0,71.733,71.7592,71.5407,71.5669,97547.0
2017-05-01 12:00:00,81.91,82.08,81.75,82.06,123529.0,71.5757,71.7242,71.4359,71.7067,123529.0
2017-05-01 12:30:00,82.07,82.09,81.95,82.01,42821.0,71.7155,71.733,71.6106,71.6631,42821.0
2017-05-01 13:00:00,82.02,82.13,81.99,82.09,137219.0,71.6718,71.7679,71.6456,71.733,137219.0
2017-05-01 13:30:00,82.09,82.1,81.93,81.99,216303.0,71.733,71.7417,71.5931,71.6456,216303.0
2017-05-01 14:00:00,81.97,82.1,81.96,82.01,142431.0,71.6281,71.7417,71.6194,71.6631,142431.0
2017-05-01 14:30:00,81.99,82.02,81.91,82.0,108842.0,71.6456,71.6718,71.5757,71.6543,108842.0
2017-05-01 15:00:00,82.0,82.05,81.97,82.04,246019.0,71.6543,71.698,71.6281,71.6893,246019.0
2017-05-01 15:30:00,82.03,82.09,81.81,81.84,465187.0,71.6805,71.733,71.4883,71.5145,465187.0
2017-05-02 09:30:00,81.98,81.98,81.53,81.66,216899.0,71.6368,71.6368,71.2436,71.3572,216899.0
2017-05-02 10:00:00,81.66,81.73,81.57,81.68,306276.0,71.3572,71.4184,71.2786,71.3747,306276.0
2017-05-02 10:30:00,81.68,81.74,81.5,81.53,324239.0,71.3747,71.4271,71.2174,71.2436,324239.0
2017-05-02 11:00:00,81.53,81.61,81.51,81.59,177008.0,71.2436,71.3135,71.2261,71.296,177008.0
2017-05-02 11:30:00,81.58,81.72,81.51,81.67,258143.0,71.2873,71.4096,71.2261,71.366,258143.0
2017-05-02 12:00:00,81.69,81.71,81.58,81.64,145544.0,71.3834,71.4009,71.2873,71.3397,145544.0
2017-05-02 12:30:00,81.65,81.73,81.58,81.71,214897.0,71.3485,71.4184,71.2873,71.4009,214897.0
2017-05-02 13:00:00,81.73,81.78,81.69,81.78,100369.0,71.4184,71.4621,71.3834,71.4621,100369.0
2017-05-02 13:30:00,81.78,81.79,81.72,81.72,107741.0,71.4621,71.4708,71.4096,71.4096,107741.0
2017-05-02 14:00:00,81.72,81.9,81.7,81.84,157999.0,71.4096,71.5669,71.3922,71.5145,157999.0
2017-05-02 14:30:00,81.84,81.91,81.77,81.78,168180.0,71.5145,71.5757,71.4533,71.4621,168180.0
2017-05-02 15:00:00,81.77,81.77,81.51,81.55,186673.0,71.4533,71.4533,71.2261,71.2611,186673.0
2017-05-02 15:30:00,81.55,81.84,81.55,81.7,494031.0,71.2611,71.5145,71.2611,71.3922,494031.0
2017-05-03 09:30:00,81.26,81.56,81.25,81.34,164763.0,71.0077,71.2698,70.9989,71.0776,164763.0
2017-05-03 10:00:00,81.35,81.38,81.26,81.28,111099.0,71.0863,71.1125,71.0077,71.0252,111099.0
2017-05-03 10:30:00,81.28,81.37,81.27,81.35,247394.0,71.0252,71.1038,71.0164,71.0863,247394.0
2017-05-03 11:00:00,81.35,81.4,81.32,81.34,289813.0,71.0863,71.13,71.0601,71.0776,289813.0
2017-05-03 11:30:00,81.35,81.37,81.32,81.36,149525.0,71.0863,71.1038,71.0601,71.0951,149525.0
2017-05-03 12:00:00,81.35,81.39,81.31,81.35,142150.0,71.0863,71.1213,71.0514,71.0863,142150.0
2017-05-03 12:30:00,81.35,81.42,81.32,81.4,166128.0,71.0863,71.1475,71.0601,71.13,166128.0
2017-05-03 13:00:00,81.4,81.41,81.29,81.33,131242.0,71.13,71.1388,71.0339,71.0688,131242.0
2017-05-03 13:30:00,81.32,81.36,81.29,81.34,95350.0,71.0601,71.0951,71.0339,71.0776,95350.0
2017-05-03 14:00:00,81.36,81.49,81.3,81.4,209871.0,71.0951,71.2087,71.0426,71.13,209871.0
2017-05-03 14:30:00,81.4,81.41,81.35,81.38,155458.0,71.13,71.1388,71.0863,71.1125,155458.0
2017-05-03 15:00:00,81.38,81.41,81.3,81.34,202831.0,71.1125,71.1388,71.0426,71.0776,202831.0
2017-05-03 15:30:00,81.34,81.48,81.24,81.25,639035.0,71.0776,71.1999,70.9902,70.9989,639035.0
2017-05-04 09:30:00,81.35,81.96,81.29,81.94,288037.0,71.0863,71.6194,71.0339,71.6019,288037.0
2017-05-04 10:00:00,81.94,82.35,81.91,82.29,189561.0,71.6019,71.9602,71.5757,71.9077,189561.0
2017-05-04 10:30:00,82.29,82.55,82.21,82.53,180140.0,71.9077,72.1349,71.8378,72.1174,180140.0
2017-05-04 11:00:00,82.54,82.54,82.44,82.46,140102.0,72.1262,72.1262,72.0388,72.0563,140102.0
2017-05-04 11:30:00,82.47,82.63,82.45,82.46,95197.0,72.065,72.2048,72.0475,72.0563,95197.0
2017-05-04 12:00:00,82.46,82.53,82.15,82.2,108566.0,72.0563,72.1174,71.7854,71.8291,108566.0
2017-05-04 12:30:00,82.2,82.48,82.16,82.47,75261.0,71.8291,72.0738,71.7941,72.065,75261.0
2017-05-04 13:00:00,82.47,82.82,82.45,82.78,321600.0,72.065,72.3709,72.0475,72.3359,321600.0
2017-05-04 13:30:00,82.78,82.84,82.6,82.71,130675.0,72.3359,72.3883,72.1786,72.2747,130675.0
2017-05-04 14:00:00,82.72,82.87,82.67,82.82,285401.0,72.2835,72.4146,72.2398,72.3709,285401.0
2017-05-04 14:30:00,82.8,83.0,82.73,82.98,200548.0,72.3534,72.5281,72.2922,72.5107,200548.0
2017-05-04 15:00:00,82.98,83.1,82.89,82.98,218164.0,72.5107,72.6155,72.432,72.5107,218164.0
2017-05-04 15:30:00,82.99,83.09,82.96,83.04,508417.0,72.5194,72.6068,72.4932,72.5631,508417.0
2017-05-05 09:30:00,83.06,83.12,82.8,83.01,273940.0,72.5806,72.633,72.3534,72.5369,273940.0
2017-05-05 10:00:00,83.01,83.02,82.58,82.61,169674.0,72.5369,72.5456,72.1611,72.1874,169674.0
2017-05-05 10:30:00,82.61,82.62,82.44,82.45,152681.0,72.1874,72.1961,72.0388,72.0475,152681.0
2017-05-05 11:00:00,82.45,82.45,82.13,82.23,241394.0,72.0475,72.0475,71.7679,71.8553,241394.0
2017-05-05 11:30:00,82.23,82.32,82.07,82.1,144492.0,71.8553,71.9339,71.7155,71.7417,144492.0
2017-05-05 12:00:00,82.11,82.28,82.11,82.16,119567.0,71.7504,71.899,71.7504,71.7941,119567.0
2017-05-05 12:30:00,82.16,82.17,82.08,82.12,126784.0,71.7941,71.8029,71.7242,71.7592,126784.0
2017-05-05 13:00:00,82.13,82.22,82.07,82.18,138685.0,71.7679,71.8466,71.7155,71.8116,138685.0
2017-05-05 13:30:00,82.17,82.18,82.09,82.14,252001.0,71.8029,71.8116,71.733,71.7767,252001.0
2017-05-05 14:00:00,82.15,82.32,82.14,82.31,203759.0,71.7854,71.9339,71.7767,71.9252,203759.0
2017-05-05 14:30:00,82.31,82.52,82.3,82.43,143199.0,71.9252,72.1087,71.9165,72.0301,143199.0
2017-05-05 15:00:00,82.43,82.49,82.3,82.32,209129.0,72.0301,72.0825,71.9165,71.9339,209129.0
2017-05-05 15:30:00,82.31,82.54,82.31,82.51,432071.0,71.9252,72.1262,71.9252,72.1,432071.0
2017-05-08 09:30:00,82.36,82.41,81.41,81.44,397739.0,71.9689,72.0126,71.1388,71.165,397739.0
2017-05-08 10:00:00,81.44,81.72,81.31,81.32,302962.0,71.165,71.4096,71.0514,71.0601,302962.0
2017-05-08 10:30:00,81.31,81.42,81.26,81.33,156958.0,71.0514,71.1475,71.0077,71.0688,156958.0
2017-05-08 11:00:00,81.33,81.34,81.17,81.18,205330.0,71.0688,71.0776,70.929,70.9378,205330.0
2017-05-08 11:30:00,81.17,81.22,81.1,81.11,193392.0,70.929,70.9727,70.8679,70.8766,193392.0
2017-05-08 12:00:00,81.11,81.14,81.0,81.1,79724.0,70.8766,70.9028,70.7805,70.8679,79724.0
2017-05-08 12:30:00,81.1,81.18,81.08,81.1,182091.0,70.8679,70.9378,70.8504,70.8679,182091.0
2017-05-08 13:00:00,81.08,81.1,80.97,80.99,129290.0,70.8504,70.8679,70.7543,70.7717,129290.0
2017-05-08 13:30:00,81.0,81.02,80.92,81.01,86836.0,70.7805,70.798,70.7106,70.7892,86836.0
2017-05-08 14:00:00,81.02,81.03,80.86,80.88,109068.0,70.798,70.8067,70.6581,70.6756,109068.0
2017-05-08 14:30:00,80.87,80.88,80.62,80.66,276103.0,70.6669,70.6756,70.4484,70.4834,276103.0
2017-05-08 15:00:00,80.66,80.72,80.5,80.57,409906.0,70.4834,70.5358,70.3436,70.4047,409906.0
2017-05-08 15:30:00,80.58,80.68,80.36,80.65,881136.0,70.4135,70.5009,70.2212,70.4746,881136.0
2017-05-09 09:30:00,80.82,80.9,80.35,80.43,310194.0,70.6232,70.6931,70.2125,70.2824,310194.0
2017-05-09 10:00:00,80.4,80.68,80.4,80.65,154545.0,70.2562,70.5009,70.2562,70.4746,154545.0
2017-05-09 10:30:00,80.66,80.77,80.59,80.69,155732.0,70.4834,70.5795,70.4222,70.5096,155732.0
2017-05-09 11:00:00,80.7,80.84,80.69,80.81,113844.0,70.5183,70.6407,70.5096,70.6145,113844.0
2017-05-09 11:30:00,80.81,80.84,80.7,80.75,72488.0,70.6145,70.6407,70.5183,70.562,72488.0
2017-05-09 12:00:00,80.75,80.82,80.72,80.74,59190.0,70.562,70.6232,70.5358,70.5533,59190.0
2017-05-09 12:30:00,80.75,80.87,80.74,80.8,76671.0,70.562,70.6669,70.5533,70.6057,76671.0
2017-05-09 13:00:00,80.8,80.81,80.61,80.67,98383.0,70.6057,70.6145,70.4397,70.4921,98383.0
2017-05-09 13:30:00,80.66,80.79,80.64,80.71,157358.0,70.4834,70.597,70.4659,70.5271,157358.0
2017-05-09 14:00:00,80.72,80.77,80.65,80.68,90297.0,70.5358,70.5795,70.4746,70.5009,90297.0
2017-05-09 14:30:00,80.68,80.76,80.65,80.68,161330.0,70.5009,70.5708,70.4746,70.5009,161330.0
2017-05-09 15:00:00,80.67,80.71,80.62,80.66,183239.0,70.4921,70.5271,70.4484,70.4834,183239.0
2017-05-09 15:30:00,80.67,80.94,80.59,80.79,573325.0,70.4921,70.7281,70.4222,70.597,573325.0
2017-05-10 09:30:00,80.84,80.94,80.42,80.5,305652.0,70.6407,70.7281,70.2737,70.3436,305652.0
2017-05-10 10:00:00,80.52,80.58,80.38,80.45,304609.0,70.361,70.4135,70.2387,70.2999,304609.0
2017-05-10 10:30:00,80.46,80.47,80.24,80.28,341548.0,70.3086,70.3174,70.1164,70.1513,341548.0
2017-05-10 11:00:00,80.27,80.36,80.19,80.28,292729.0,70.1426,70.2212,70.0727,70.1513,292729.0
2017-05-10 11:30:00,80.3,80.64,80.3,80.64,256593.0,70.1688,70.4659,70.1688,70.4659,256593.0
2017-05-10 12:00:00,80.63,80.71,80.55,80.63,105567.0,70.4572,70.5271,70.3873,70.4572,105567.0
2017-05-10 12:30:00,80.62,80.72,80.59,80.7,70517.0,70.4484,70.5358,70.4222,70.5183,70517.0
2017-05-10 13:00:00,80.71,80.88,80.69,80.87,120255.0,70.5271,70.6756,70.5096,70.6669,120255.0
2017-05-10 13:30:00,80.88,80.9,80.84,80.87,61496.0,70.6756,70.6931,70.6407,70.6669,61496.0
2017-05-10 14:00:00,80.85,80.91,80.82,80.88,88879.0,70.6494,70.7018,70.6232,70.6756,88879.0
2017-05-10 14:30:00,80.88,80.89,80.8,80.88,89509.0,70.6756,70.6844,70.6057,70.6756,89509.0
2017-05-10 15:00:00,80.89,81.06,80.83,81.01,177452.0,70.6844,70.8329,70.6319,70.7892,177452.0
2017-05-10 15:30:00,81.01,81.11,80.92,81.05,410621.0,70.7892,70.8766,70.7106,70.8242,410621.0
2017-05-11 09:30:00,80.72,80.98,80.53,80.86,372458.0,70.993,71.2217,70.8259,71.1162,372458.0
2017-05-11 10:00:00,80.89,81.0,80.73,80.75,185722.0,71.1425,71.2393,71.0018,71.0194,185722.0
2017-05-11 10:30:00,80.75,80.79,80.52,80.56,314471.0,71.0194,71.0546,70.8171,70.8523,314471.0
2017-05-11 11:00:00,80.55,80.59,80.01,80.03,304745.0,70.8435,70.8787,70.3686,70.3862,304745.0
2017-05-11 11:30:00,80.03,80.27,79.91,79.92,291792.0,70.3862,70.5973,70.2806,70.2894,291792.0
2017-05-11 12:00:00,79.93,80.33,79.92,80.17,189034.0,70.2982,70.65,70.2894,70.5093,189034.0
2017-05-11 12:30:00,80.17,80.38,80.16,80.33,134665.0,70.5093,70.694,70.5005,70.65,134665.0
2017-05-11 13:00:00,80.34,80.47,80.28,80.44,139204.0,70.6588,70.7732,70.6061,70.7468,139204.0
2017-05-11 13:30:00,80.44,80.6,80.42,80.45,180442.0,70.7468,70.8875,70.7292,70.7556,180442.0
2017-05-11 14:00:00,80.47,80.47,80.2,80.25,161462.0,70.7732,70.7732,70.5357,70.5797,161462.0
2017-05-11 14:30:00,80.25,80.28,80.18,80.19,150562.0,70.5797,70.6061,70.5181,70.5269,150562.0
2017-05-11 15:00:00,80.2,80.25,80.11,80.2,279299.0,70.5357,70.5797,70.4565,70.5357,279299.0
2017-05-11 15:30:00,80.2,80.29,80.15,80.23,593352.0,70.5357,70.6149,70.4917,70.5621,593352.0
2017-05-12 09:30:00,80.33,80.61,80.14,80.14,215446.0,70.65,70.8963,70.4829,70.4829,215446.0
2017-05-12 10:00:00,80.14,80.17,79.82,79.9,263660.0,70.4829,70.5093,70.2015,70.2718,263660.0
2017-05-12 10:30:00,79.91,80.04,79.86,79.89,291219.0,70.2806,70.395,70.2367,70.2631,291219.0
2017-05-12 11:00:00,79.88,80.08,79.74,80.02,180109.0,70.2543,70.4302,70.1311,70.3774,180109.0
2017-05-12 11:30:00,80.02,80.14,80.01,80.11,110544.0,70.3774,70.4829,70.3686,70.4565,110544.0
2017-05-12 12:00:00,80.1,80.16,80.06,80.08,77954.0,70.4477,70.5005,70.4126,70.4302,77954.0
2017-05-12 12:30:00,80.09,80.17,80.04,80.06,73211.0,70.439,70.5093,70.395,70.4126,73211.0
2017-05-12 13:00:00,80.06,80.06,79.92,79.92,86281.0,70.4126,70.4126,70.2894,70.2894,86281.0
2017-05-12 13:30:00,79.93,80.04,79.88,80.01,147657.0,70.2982,70.395,70.2543,70.3686,147657.0
2017-05-12 14:00:00,80.02,80.12,79.89,79.95,181087.0,70.3774,70.4653,70.2631,70.3158,181087.0
2017-05-12 14:30:00,79.95,80.03,79.94,79.96,146984.0,70.3158,70.3862,70.307,70.3246,146984.0
2017-05-12 15:00:00,79.96,80.08,79.93,80.06,191779.0,70.3246,70.4302,70.2982,70.4126,191779.0
2017-05-12 15:30:00,80.06,80.18,80.01,80.14,312325.0,70.4126,70.5181,70.3686,70.4829,312325.0
2017-05-15 09:30:00,80.19,80.25,79.71,79.94,370723.0,70.5269,70.5797,70.1047,70.307,370723.0
2017-05-15 10:00:00,79.94,80.01,79.43,79.88,428357.0,70.307,70.3686,69.8585,70.2543,428357.0
2017-05-15 10:30:00,79.88,80.24,79.84,80.19,230437.0,70.2543,70.5709,70.2191,70.5269,230437.0
2017-05-15 11:00:00,80.19,80.43,80.12,80.36,148173.0,70.5269,70.738,70.4653,70.6764,148173.0
2017-05-15 11:30:00,80.36,80.41,80.27,80.33,91598.0,70.6764,70.7204,70.5973,70.65,91598.0
2017-05-15 12:00:00,80.3,80.47,80.26,80.44,72024.0,70.6236,70.7732,70.5885,70.7468,72024.0
2017-05-15 12:30:00,80.45,80.48,80.42,80.44,55528.0,70.7556,70.782,70.7292,70.7468,55528.0
2017-05-15 13:00:00,80.45,80.49,80.41,80.44,55681.0,70.7556,70.7908,70.7204,70.7468,55681.0
2017-05-15 13:30:00,80.43,80.47,80.34,80.4,85895.0,70.738,70.7732,70.6588,70.7116,85895.0
2017-05-15 14:00:00,80.39,80.39,80.23,80.29,75977.0,70.7028,70.7028,70.5621,70.6149,75977.0
2017-05-15 14:30:00,80.27,80.37,80.24,80.31,76373.0,70.5973,70.6852,70.5709,70.6324,76373.0
2017-05-15 15:00:00,80.32,80.36,80.24,80.31,94793.0,70.6412,70.6764,70.5709,70.6324,94793.0
2017-05-15 15:30:00,80.31,80.38,80.23,80.31,247237.0,70.6324,70.694,70.5621,70.6324,247237.0
2017-05-16 09:30:00,80.23,80.3,78.69,78.9,741854.0,70.5621,70.6236,69.2077,69.3923,741854.0
2017-05-16 10:00:00,78.92,79.15,78.71,79.04,714632.0,69.4099,69.6122,69.2252,69.5155,714632.0
2017-05-16 10:30:00,79.03,79.38,78.6,78.69,588338.0,69.5067,69.8145,69.1285,69.2077,588338.0
2017-05-16 11:00:00,78.7,78.88,78.63,78.71,337482.0,69.2164,69.3748,69.1549,69.2252,337482.0
2017-05-16 11:30:00,78.7,78.73,78.4,78.53,354703.0,69.2164,69.2428,68.9526,69.0669,354703.0
2017-05-16 12:00:00,78.53,79.04,78.43,78.99,576332.0,69.0669,69.5155,68.979,69.4715,576332.0
2017-05-16 12:30:00,78.98,79.02,78.81,78.86,307789.0,69.4627,69.4979,69.3132,69.3572,307789.0
2017-05-16 13:00:00,78.86,79.45,78.71,79.21,390757.0,69.3572,69.8761,69.2252,69.665,390757.0
2017-05-16 13:30:00,79.21,79.31,79.08,79.1,203185.0,69.665,69.7529,69.5507,69.5682,203185.0
2017-05-16 14:00:00,79.11,79.11,78.6,78.64,469865.0,69.577,69.577,69.1285,69.1637,469865.0
2017-05-16 14:30:00,78.64,78.89,78.6,78.74,318048.0,69.1637,69.3836,69.1285,69.2516,318048.0
2017-05-16 15:00:00,78.75,79.08,78.67,78.9,369483.0,69.2604,69.5507,69.1901,69.3923,369483.0
2017-05-16 15:30:00,78.91,79.06,78.91,78.98,778970.0,69.4011,69.5331,69.4011,69.4627,778970.0
2017-05-17 09:30:00,78.52,78.96,78.43,78.92,296150.0,69.0581,69.4451,68.979,69.4099,296150.0
2017-05-17 10:00:00,78.92,79.03,78.88,78.97,381234.0,69.4099,69.5067,69.3748,69.4539,381234.0
2017-05-17 10:30:00,78.95,79.0,78.65,78.66,152700.0,69.4363,69.4803,69.1725,69.1813,152700.0
2017-05-17 11:00:00,78.68,78.74,78.53,78.74,153985.0,69.1989,69.2516,69.0669,69.2516,153985.0
2017-05-17 11:30:00,78.74,78.83,78.54,78.59,138374.0,69.2516,69.3308,69.0757,69.1197,138374.0
2017-05-17 12:00:00,78.62,78.68,78.54,78.59,138821.0,69.1461,69.1989,69.0757,69.1197,138821.0
2017-05-17 12:30:00,78.59,78.64,78.43,78.48,117017.0,69.1197,69.1637,68.979,69.023,117017.0
2017-05-17 13:00:00,78.47,78.47,78.16,78.22,149525.0,69.0142,69.0142,68.7415,68.7943,149525.0
2017-05-17 13:30:00,78.23,78.24,78.02,78.07,170911.0,68.8031,68.8119,68.6184,68.6624,170911.0
2017-05-17 14:00:00,78.07,78.36,78.07,78.21,310126.0,68.6624,68.9174,68.6624,68.7855,310126.0
2017-05-17 14:30:00,78.26,78.32,77.92,78.25,225445.0,68.8295,68.8822,68.5304,68.8207,225445.0
2017-05-17 15:00:00,78.25,78.45,78.06,78.39,277592.0,68.8207,68.9966,68.6536,68.9438,277592.0
2017-05-17 15:30:00,78.39,78.45,78.08,78.15,735666.0,68.9438,68.9966,68.6712,68.7327,735666.0
2017-05-18 09:30:00,78.57,78.57,78.06,78.25,339194.0,69.1021,69.1021,68.6536,68.8207,339194.0
2017-05-18 10:00:00,78.24,78.67,78.15,78.66,191204.0,68.8119,69.1901,68.7327,69.1813,191204.0
2017-05-18 10:30:00,78.65,78.77,78.43,78.43,152499.0,69.1725,69.278,68.979,68.979,152499.0
2017-05-18 11:00:00,78.45,78.54,78.06,78.17,242095.0,68.9966,69.0757,68.6536,68.7503,242095.0
2017-05-18 11:30:00,78.19,78.29,78.06,78.1,127117.0,68.7679,68.8559,68.6536,68.6888,127117.0
2017-05-18 12:00:00,78.11,78.29,78.03,78.22,103828.0,68.6975,68.8559,68.6272,68.7943,103828.0
2017-05-18 12:30:00,78.22,78.33,78.07,78.25,102148.0,68.7943,68.891,68.6624,68.8207,102148.0
2017-05-18 13:00:00,78.27,78.42,78.2,78.38,67787.0,68.8383,68.9702,68.7767,68.935,67787.0
2017-05-18 13:30:00,78.39,78.63,78.32,78.55,113255.0,68.9438,69.1549,68.8822,69.0845,113255.0
2017-05-18 14:00:00,78.58,78.86,78.54,78.84,139561.0,69.1109,69.3572,69.0757,69.3396,139561.0
2017-05-18 14:30:00,78.85,78.94,78.62,78.68,127738.0,69.3484,69.4275,69.1461,69.1989,127738.0
2017-05-18 15:00:00,78.69,78.81,78.56,78.63,180592.0,69.2077,69.3132,69.0933,69.1549,180592.0
2017-05-18 15:30:00,78.62,78.63,78.28,78.32,428935.0,69.1461,69.1549,68.8471,68.8822,428935.0
2017-05-19 09:30:00,78.5,78.68,78.07,78.68,513290.0,69.0406,69.1989,68.6624,69.1989,513290.0
2017-05-19 10:00:00,78.66,78.71,78.46,78.55,194947.0,69.1813,69.2252,69.0054,69.0845,194947.0
2017-05-19 10:30:00,78.56,78.61,78.37,78.37,122855.0,69.0933,69.1373,68.9262,68.9262,122855.0
2017-05-19 11:00:00,78.39,78.45,78.25,78.39,277269.0,68.9438,68.9966,68.8207,68.9438,277269.0
2017-05-19 11:30:00,78.4,78.45,78.27,78.35,361313.0,68.9526,68.9966,68.8383,68.9086,361313.0
2017-05-19 12:00:00,78.35,78.4,78.07,78.1,394340.0,68.9086,68.9526,68.6624,68.6888,394340.0
2017-05-19 12:30:00,78.1,78.24,78.07,78.15,284596.0,68.6888,68.8119,68.6624,68.7327,284596.0
2017-05-19 13:00:00,78.16,78.21,78.12,78.12,174383.0,68.7415,68.7855,68.7063,68.7063,174383.0
2017-05-19 13:30:00,78.13,78.2,78.05,78.13,318159.0,68.7151,68.7767,68.6448,68.7151,318159.0
2017-05-19 14:00:00,78.13,78.19,78.03,78.11,309966.0,68.7151,68.7679,68.6272,68.6975,309966.0
2017-05-19 14:30:00,78.11,78.17,77.91,78.0,192484.0,68.6975,68.7503,68.5216,68.6008,192484.0
2017-05-19 15:00:00,78.0,78.02,77.73,77.77,474559.0,68.6008,68.6184,68.3633,68.3985,474559.0
2017-05-19 15:30:00,77.77,77.91,77.74,77.77,722152.0,68.3985,68.5216,68.3721,68.3985,722152.0
2017-05-22 09:30:00,77.9,78.01,77.02,77.81,427467.0,68.5129,68.6096,67.7389,68.4337,427467.0
2017-05-22 10:00:00,77.8,77.85,77.66,77.7,260035.0,68.4249,68.4689,68.3018,68.337,260035.0
2017-05-22 10:30:00,77.7,77.73,77.31,77.38,260180.0,68.337,68.3633,67.9939,68.0555,260180.0
2017-05-22 11:00:00,77.38,77.4,77.12,77.12,336860.0,68.0555,68.0731,67.8268,67.8268,336860.0
2017-05-22 11:30:00,77.13,77.37,76.85,77.33,354561.0,67.8356,68.0467,67.5894,68.0115,354561.0
2017-05-22 12:00:00,77.33,77.5,77.29,77.4,169592.0,68.0115,68.1611,67.9764,68.0731,169592.0
2017-05-22 12:30:00,77.4,77.64,77.4,77.57,231014.0,68.0731,68.2842,68.0731,68.2226,231014.0
2017-05-22 13:00:00,77.57,77.76,77.54,77.72,152033.0,68.2226,68.3897,68.1962,68.3545,152033.0
2017-05-22 13:30:00,77.72,77.73,77.49,77.51,131410.0,68.3545,68.3633,68.1523,68.1698,131410.0
2017-05-22 14:00:00,77.52,77.52,77.33,77.35,179342.0,68.1786,68.1786,68.0115,68.0291,179342.0
2017-05-22 14:30:00,77.35,77.35,77.08,77.1,395256.0,68.0291,68.0291,67.7917,67.8093,395256.0
2017-05-22 15:00:00,77.1,77.14,76.94,76.98,513237.0,67.8093,67.8444,67.6685,67.7037,513237.0
2017-05-22 15:30:00,76.98,77.18,76.93,76.99,1187485.0,67.7037,67.8796,67.6597,67.7125,1187485.0
2017-05-23 09:30:00,77.19,78.13,77.02,77.97,311593.0,67.8884,68.7151,67.7389,68.5744,311593.0
2017-05-23 10:00:00,77.97,78.36,77.96,78.25,516235.0,68.5744,68.9174,68.5656,68.8207,516235.0
2017-05-23 10:30:00,78.25,78.27,77.99,78.0,221991.0,68.8207,68.8383,68.592,68.6008,221991.0
2017-05-23 11:00:00,78.0,78.18,77.88,77.96,222901.0,68.6008,68.7591,68.4953,68.5656,222901.0
2017-05-23 11:30:00,77.97,78.16,77.9,78.08,157262.0,68.5744,68.7415,68.5129,68.6712,157262.0
2017-05-23 12:00:00,78.1,78.15,78.0,78.01,117296.0,68.6888,68.7327,68.6008,68.6096,117296.0
2017-05-23 12:30:00,78.03,78.04,77.89,77.96,77143.0,68.6272,68.636,68.5041,68.5656,77143.0
2017-05-23 13:00:00,77.96,78.12,77.95,78.1,234578.0,68.5656,68.7063,68.5568,68.6888,234578.0
2017-05-23 13:30:00,78.1,78.14,78.01,78.03,250394.0,68.6888,68.7239,68.6096,68.6272,250394.0
2017-05-23 14:00:00,78.03,78.13,78.0,78.07,225641.0,68.6272,68.7151,68.6008,68.6624,225641.0
2017-05-23 14:30:00,78.08,78.1,78.0,78.04,377631.0,68.6712,68.6888,68.6008,68.636,377631.0
2017-05-23 15:00:00,78.04,78.11,77.96,78.09,399761.0,68.636,68.6975,68.5656,68.68,399761.0
2017-05-23 15:30:00,78.1,78.15,77.99,78.01,785946.0,68.6888,68.7327,68.592,68.6096,785946.0
2017-05-24 09:30:00,77.99,78.28,77.8,78.05,158317.0,68.592,68.8471,68.4249,68.6448,158317.0
2017-05-24 10:00:00,78.08,78.1,77.92,78.01,103250.0,68.6712,68.6888,68.5304,68.6096,103250.0
2017-05-24 10:30:00,78.01,78.13,77.93,78.09,119994.0,68.6096,68.7151,68.5392,68.68,119994.0
2017-05-24 11:00:00,78.08,78.13,78.03,78.11,82586.0,68.6712,68.7151,68.6272,68.6975,82586.0
2017-05-24 11:30:00,78.11,78.25,78.1,78.17,180117.0,68.6975,68.8207,68.6888,68.7503,180117.0
2017-05-24 12:00:00,78.17,78.19,78.12,78.15,133554.0,68.7503,68.7679,68.7063,68.7327,133554.0
2017-05-24 12:30:00,78.16,78.25,78.09,78.11,86753.0,68.7415,68.8207,68.68,68.6975,86753.0
2017-05-24 13:00:00,78.11,78.18,78.04,78.06,85002.0,68.6975,68.7591,68.636,68.6536,85002.0
2017-05-24 13:30:00,78.06,78.09,77.96,78.07,83166.0,68.6536,68.68,68.5656,68.6624,83166.0
2017-05-24 14:00:00,78.07,78.11,77.93,78.08,97425.0,68.6624,68.6975,68.5392,68.6712,97425.0
2017-05-24 14:30:00,78.09,78.09,77.93,78.03,119741.0,68.68,68.68,68.5392,68.6272,119741.0
2017-05-24 15:00:00,78.03,78.05,77.92,77.97,158553.0,68.6272,68.6448,68.5304,68.5744,158553.0
2017-05-24 15:30:00,77.97,78.01,77.89,77.94,405133.0,68.5744,68.6096,68.5041,68.548,405133.0
2017-05-25 09:30:00,78.31,78.31,77.76,77.94,122058.0,68.8734,68.8734,68.3897,68.548,122058.0
2017-05-25 10:00:00,77.93,78.07,77.86,77.94,62303.0,68.5392,68.6624,68.4777,68.548,62303.0
2017-05-25 10:30:00,77.94,78.07,77.91,78.05,47299.0,68.548,68.6624,68.5216,68.6448,47299.0
2017-05-25 11:00:00,78.05,78.22,77.96,78.19,72243.0,68.6448,68.7943,68.5656,68.7679,72243.0
2017-05-25 11:30:00,78.2,78.24,78.14,78.24,50873.0,68.7767,68.8119,68.7239,68.8119,50873.0
2017-05-25 12:00:00,78.23,78.23,78.09,78.14,86493.0,68.8031,68.8031,68.68,68.7239,86493.0
2017-05-25 12:30:00,78.14,78.17,78.08,78.12,53648.0,68.7239,68.7503,68.6712,68.7063,53648.0
2017-05-25 13:00:00,78.12,78.17,78.05,78.07,64424.0,68.7063,68.7503,68.6448,68.6624,64424.0
2017-05-25 13:30:00,78.07,78.12,78.0,78.12,47596.0,68.6624,68.7063,68.6008,68.7063,47596.0
2017-05-25 14:00:00,78.12,78.14,78.06,78.09,70833.0,68.7063,68.7239,68.6536,68.68,70833.0
2017-05-25 14:30:00,78.1,78.36,78.09,78.35,83990.0,68.6888,68.9174,68.68,68.9086,83990.0
2017-05-25 15:00:00,78.35,78.4,78.29,78.37,144651.0,68.9086,68.9526,68.8559,68.9262,144651.0
2017-05-25 15:30:00,78.36,78.46,78.31,78.33,375619.0,68.9174,69.0054,68.8734,68.891,375619.0
2017-05-26 09:30:00,78.12,78.35,78.06,78.28,96314.0,68.7063,68.9086,68.6536,68.8471,96314.0
2017-05-26 10:00:00,78.29,78.29,78.14,78.2,100473.0,68.8559,68.8559,68.7239,68.7767,100473.0
2017-05-26 10:30:00,78.2,78.22,78.08,78.14,73226.0,68.7767,68.7943,68.6712,68.7239,73226.0
2017-05-26 11:00:00,78.15,78.23,78.11,78.13,72763.0,68.7327,68.8031,68.6975,68.7151,72763.0
2017-05-26 11:30:00,78.12,78.16,77.97,78.05,133236.0,68.7063,68.7415,68.5744,68.6448,133236.0
2017-05-26 12:00:00,78.06,78.07,77.9,77.91,109396.0,68.6536,68.6624,68.5129,68.5216,109396.0
2017-05-26 12:30:00,77.92,78.12,77.91,78.0,165692.0,68.5304,68.7063,68.5216,68.6008,165692.0
2017-05-26 13:00:00,78.0,78.03,77.94,77.99,78249.0,68.6008,68.6272,68.548,68.592,78249.0
2017-05-26 13:30:00,77.99,78.02,77.9,77.92,73746.0,68.592,68.6184,68.5129,68.5304,73746.0
2017-05-26 14:00:00,77.91,77.92,77.72,77.72,103152.0,68.5216,68.5304,68.3545,68.3545,103152.0
2017-05-26 14:30:00,77.74,78.04,77.74,78.03,173156.0,68.3721,68.636,68.3721,68.6272,173156.0
2017-05-26 15:00:00,78.03,78.06,77.9,78.01,265038.0,68.6272,68.6536,68.5129,68.6096,265038.0
2017-05-26 15:30:00,78.0,78.05,77.94,78.04,373637.0,68.6008,68.6448,68.548,68.636,373637.0
2017-05-30 09:30:00,78.0,78.46,77.74,78.41,164564.0,68.6008,69.0054,68.3721,68.9614,164564.0
2017-05-30 10:00:00,78.41,78.53,78.26,78.49,213051.0,68.9614,69.0669,68.8295,69.0318,213051.0
2017-05-30 10:30:00,78.51,78.64,78.47,78.6,122800.0,69.0493,69.1637,69.0142,69.1285,122800.0
2017-05-30 11:00:00,78.61,78.67,78.19,78.19,115153.0,69.1373,69.1901,68.7679,68.7679,115153.0
2017-05-30 11:30:00,78.17,78.23,78.0,78.18,90032.0,68.7503,68.8031,68.6008,68.7591,90032.0
2017-05-30 12:00:00,78.19,78.39,78.18,78.37,100489.0,68.7679,68.9438,68.7591,68.9262,100489.0
2017-05-30 12:30:00,78.38,78.4,78.29,78.37,102677.0,68.935,68.9526,68.8559,68.9262,102677.0
2017-05-30 13:00:00,78.37,78.43,78.28,78.29,126156.0,68.9262,68.979,68.8471,68.8559,126156.0
2017-05-30 13:30:00,78.29,78.33,78.18,78.23,71381.0,68.8559,68.891,68.7591,68.8031,71381.0
2017-05-30 14:00:00,78.22,78.27,78.19,78.21,72333.0,68.7943,68.8383,68.7679,68.7855,72333.0
2017-05-30 14:30:00,78.21,78.32,78.2,78.31,80068.0,68.7855,68.8822,68.7767,68.8734,80068.0
2017-05-30 15:00:00,78.31,78.46,78.28,78.36,108961.0,68.8734,69.0054,68.8471,68.9174,108961.0
2017-05-30 15:30:00,78.36,78.4,78.23,78.33,296937.0,68.9174,68.9526,68.8031,68.891,296937.0
2017-05-31 09:30:00,78.48,79.44,78.48,79.06,427468.0,69.023,69.8673,69.023,69.5331,427468.0
2017-05-31 10:00:00,79.03,79.26,78.99,79.11,286725.0,69.5067,69.709,69.4715,69.577,286725.0
2017-05-31 10:30:00,79.11,79.59,78.98,79.49,302309.0,69.577,69.9992,69.4627,69.9113,302309.0
2017-05-31 11:00:00,79.48,79.76,79.48,79.72,317574.0,69.9025,70.1487,69.9025,70.1135,317574.0
2017-05-31 11:30:00,79.71,79.73,79.55,79.68,200057.0,70.1047,70.1223,69.964,70.0784,200057.0
2017-05-31 12:00:00,79.68,79.68,79.45,79.57,167868.0,70.0784,70.0784,69.8761,69.9816,167868.0
2017-05-31 12:30:00,79.57,79.73,79.55,79.63,172833.0,69.9816,70.1223,69.964,70.0344,172833.0
2017-05-31 13:00:00,79.64,79.91,79.58,79.62,276853.0,70.0432,70.2806,69.9904,70.0256,276853.0
2017-05-31 13:30:00,79.61,79.65,79.4,79.54,138452.0,70.0168,70.052,69.8321,69.9552,138452.0
2017-05-31 14:00:00,79.53,79.64,79.47,79.64,159545.0,69.9464,70.0432,69.8937,70.0432,159545.0
2017-05-31 14:30:00,79.63,79.82,79.61,79.73,237756.0,70.0344,70.2015,70.0168,70.1223,237756.0
2017-05-31 15:00:00,79.74,79.77,79.51,79.67,305307.0,70.1311,70.1575,69.9288,70.0696,305307.0
2017-05-31 15:30:00,79.67,79.68,79.51,79.56,608611.0,70.0696,70.0784,69.9288,69.9728,608611.0
2017-06-01 09:30:00,79.6,80.0,79.5,79.58,326169.0,70.008,70.3598,69.92,69.9904,326169.0
2017-06-01 10:00:00,79.58,79.82,79.42,79.44,286422.0,69.9904,70.2015,69.8497,69.8673,286422.0
2017-06-01 10:30:00,79.44,79.61,79.43,79.5,121921.0,69.8673,70.0168,69.8585,69.92,121921.0
2017-06-01 11:00:00,79.5,79.68,79.38,79.68,140517.0,69.92,70.0784,69.8145,70.0784,140517.0
2017-06-01 11:30:00,79.67,80.01,79.66,79.9,163436.0,70.0696,70.3686,70.0608,70.2718,163436.0
2017-06-01 12:00:00,79.89,79.94,79.74,79.81,84322.0,70.2631,70.307,70.1311,70.1927,84322.0
2017-06-01 12:30:00,79.81,80.08,79.8,80.08,107678.0,70.1927,70.4302,70.1839,70.4302,107678.0
2017-06-01 13:00:00,80.08,80.12,80.03,80.05,105434.0,70.4302,70.4653,70.3862,70.4038,105434.0
2017-06-01 13:30:00,80.05,80.05,79.86,79.96,98872.0,70.4038,70.4038,70.2367,70.3246,98872.0
2017-06-01 14:00:00,79.97,80.03,79.89,80.0,114630.0,70.3334,70.3862,70.2631,70.3598,114630.0
2017-06-01 14:30:00,80.0,80.05,79.89,80.01,157438.0,70.3598,70.4038,70.2631,70.3686,157438.0
2017-06-01 15:00:00,80.02,80.23,79.97,80.15,195696.0,70.3774,70.5621,70.3334,70.4917,195696.0
2017-06-01 15:30:00,80.14,80.18,79.94,79.99,561561.0,70.4829,70.5181,70.307,70.351,561561.0
2017-06-02 09:30:00,80.47,81.06,80.11,80.72,539919.0,70.7732,71.2921,70.4565,70.993,539919.0
2017-06-02 10:00:00,80.7,80.82,80.5,80.53,227450.0,70.9754,71.081,70.7995,70.8259,227450.0
2017-06-02 10:30:00,80.52,80.74,80.5,80.7,204905.0,70.8171,71.0106,70.7995,70.9754,204905.0
2017-06-02 11:00:00,80.69,80.71,80.48,80.49,277676.0,70.9666,70.9842,70.782,70.7908,277676.0
2017-06-02 11:30:00,80.49,80.52,80.34,80.39,243355.0,70.7908,70.8171,70.6588,70.7028,243355.0
2017-06-02 12:00:00,80.38,80.39,80.12,80.18,113992.0,70.694,70.7028,70.4653,70.5181,113992.0
2017-06-02 12:30:00,80.17,80.21,80.0,80.05,164576.0,70.5093,70.5445,70.3598,70.4038,164576.0
2017-06-02 13:00:00,80.05,80.13,80.01,80.12,128507.0,70.4038,70.4741,70.3686,70.4653,128507.0
2017-06-02 13:30:00,80.12,80.33,80.09,80.09,109891.0,70.4653,70.65,70.439,70.439,109891.0
2017-06-02 14:00:00,80.1,80.13,79.91,79.91,125671.0,70.4477,70.4741,70.2806,70.2806,125671.0
2017-06-02 14:30:00,79.92,80.03,79.9,80.0,109714.0,70.2894,70.3862,70.2718,70.3598,109714.0
2017-06-02 15:00:00,80.01,80.22,80.0,80.18,170133.0,70.3686,70.5533,70.3598,70.5181,170133.0
2017-06-02 15:30:00,80.17,80.25,79.97,80.0,765709.0,70.5093,70.5797,70.3334,70.3598,765709.0
2017-06-05 09:30:00,80.0,80.07,79.45,79.56,121173.0,70.3598,70.4214,69.8761,69.9728,121173.0
2017-06-05 10:00:00,79.56,79.7,79.45,79.58,182808.0,69.9728,70.0959,69.8761,69.9904,182808.0
2017-06-05 10:30:00,79.59,79.62,79.18,79.2,274854.0,69.9992,70.0256,69.6386,69.6562,274854.0
2017-06-05 11:00:00,79.2,79.27,78.98,79.25,224544.0,69.6562,69.7178,69.4627,69.7002,224544.0
2017-06-05 11:30:00,79.24,79.41,79.22,79.33,109359.0,69.6914,69.8409,69.6738,69.7705,109359.0
2017-06-05 12:00:00,79.36,79.46,79.27,79.27,59077.0,69.7969,69.8849,69.7178,69.7178,59077.0
2017-06-05 12:30:00,79.27,79.34,79.17,79.19,82416.0,69.7178,69.7793,69.6298,69.6474,82416.0
2017-06-05 13:00:00,79.19,79.35,79.18,79.27,78428.0,69.6474,69.7881,69.6386,69.7178,78428.0
2017-06-05 13:30:00,79.25,79.37,79.2,79.37,139479.0,69.7002,69.8057,69.6562,69.8057,139479.0
2017-06-05 14:00:00,79.35,79.4,79.28,79.36,117878.0,69.7881,69.8321,69.7266,69.7969,117878.0
2017-06-05 14:30:00,79.36,79.42,79.35,79.4,171371.0,69.7969,69.8497,69.7881,69.8321,171371.0
2017-06-05 15:00:00,79.4,79.54,79.36,79.49,260150.0,69.8321,69.9552,69.7969,69.9113,260150.0
2017-06-05 15:30:00,79.49,79.52,79.32,79.34,468807.0,69.9113,69.9376,69.7617,69.7793,468807.0
2017-06-06 09:30:00,79.41,79.46,79.07,79.09,126231.0,69.8409,69.8849,69.5419,69.5595,126231.0
2017-06-06 10:00:00,79.09,79.25,79.05,79.17,82874.0,69.5595,69.7002,69.5243,69.6298,82874.0
2017-06-06 10:30:00,79.19,79.22,78.92,78.94,87091.0,69.6474,69.6738,69.4099,69.4275,87091.0
2017-06-06 11:00:00,78.93,78.99,78.75,78.79,179193.0,69.4187,69.4715,69.2604,69.2956,179193.0
2017-06-06 11:30:00,78.8,79.01,78.8,78.92,82712.0,69.3044,69.4891,69.3044,69.4099,82712.0
2017-06-06 12:00:00,78.92,79.01,78.9,78.95,84504.0,69.4099,69.4891,69.3923,69.4363,84504.0
2017-06-06 12:30:00,78.94,79.0,78.89,78.96,43391.0,69.4275,69.4803,69.3836,69.4451,43391.0
2017-06-06 13:00:00,78.96,78.96,78.83,78.85,86250.0,69.4451,69.4451,69.3308,69.3484,86250.0
2017-06-06 13:30:00,78.86,78.94,78.81,78.87,60056.0,69.3572,69.4275,69.3132,69.366,60056.0
2017-06-06 14:00:00,78.89,78.99,78.89,78.98,74477.0,69.3836,69.4715,69.3836,69.4627,74477.0
2017-06-06 14:30:00,78.98,79.08,78.96,79.0,73614.0,69.4627,69.5507,69.4451,69.4803,73614.0
2017-06-06 15:00:00,79.0,79.16,78.98,79.08,276087.0,69.4803,69.621,69.4627,69.5507,276087.0
2017-06-06 15:30:00,79.08,79.22,78.94,79.09,667938.0,69.5507,69.6738,69.4275,69.5595,667938.0
2017-06-07 09:30:00,79.16,79.35,79.09,79.28,114319.0,69.621,69.7881,69.5595,69.7266,114319.0
2017-06-07 10:00:00,79.28,79.43,79.26,79.3,90598.0,69.7266,69.8585,69.709,69.7441,90598.0
2017-06-07 10:30:00,79.31,79.49,79.28,79.39,164756.0,69.7529,69.9113,69.7266,69.8233,164756.0
2017-06-07 11:00:00,79.39,79.54,79.32,79.35,140776.0,69.8233,69.9552,69.7617,69.7881,140776.0
2017-06-07 11:30:00,79.35,79.39,79.28,79.31,163661.0,69.7881,69.8233,69.7266,69.7529,163661.0
2017-06-07 12:00:00,79.3,79.4,79.16,79.38,336196.0,69.7441,69.8321,69.621,69.8145,336196.0
2017-06-07 12:30:00,79.37,79.39,79.15,79.23,71258.0,69.8057,69.8233,69.6122,69.6826,71258.0
2017-06-07 13:00:00,79.23,79.29,79.2,79.22,74489.0,69.6826,69.7354,69.6562,69.6738,74489.0
2017-06-07 13:30:00,79.23,79.44,79.16,79.42,240309.0,69.6826,69.8673,69.621,69.8497,240309.0
2017-06-07 14:00:00,79.42,79.43,79.34,79.36,160189.0,69.8497,69.8585,69.7793,69.7969,160189.0
2017-06-07 14:30:00,79.35,79.48,79.35,79.42,96326.0,69.7881,69.9025,69.7881,69.8497,96326.0
2017-06-07 15:00:00,79.42,79.49,79.32,79.43,139725.0,69.8497,69.9113,69.7617,69.8585,139725.0
2017-06-07 15:30:00,79.43,79.46,79.31,79.37,450097.0,69.8585,69.8849,69.7529,69.8057,450097.0
2017-06-08 09:30:00,79.49,79.78,79.39,79.41,216290.0,69.9113,70.1663,69.8233,69.8409,216290.0
2017-06-08 10:00:00,79.41,79.67,79.34,79.53,130837.0,69.8409,70.0696,69.7793,69.9464,130837.0
2017-06-08 10:30:00,79.53,79.84,79.5,79.71,164847.0,69.9464,70.2191,69.92,70.1047,164847.0
2017-06-08 11:00:00,79.72,79.91,79.72,79.82,157305.0,70.1135,70.2806,70.1135,70.2015,157305.0
2017-06-08 11:30:00,79.81,79.86,79.64,79.85,106340.0,70.1927,70.2367,70.0432,70.2279,106340.0
2017-06-08 12:00:00,79.86,80.25,79.84,79.98,205381.0,70.2367,70.5797,70.2191,70.3422,205381.0
2017-06-08 12:30:00,79.97,80.14,79.83,80.13,294475.0,70.3334,70.4829,70.2103,70.4741,294475.0
2017-06-08 13:00:00,80.13,80.22,80.05,80.19,399489.0,70.4741,70.5533,70.4038,70.5269,399489.0
2017-06-08 13:30:00,80.2,80.44,80.19,80.42,360807.0,70.5357,70.7468,70.5269,70.7292,360807.0
2017-06-08 14:00:00,80.42,80.46,80.06,80.09,357535.0,70.7292,70.7644,70.4126,70.439,357535.0
2017-06-08 14:30:00,80.09,80.24,79.84,79.91,476459.0,70.439,70.5709,70.2191,70.2806,476459.0
2017-06-08 15:00:00,79.91,80.05,79.82,80.05,255727.0,70.2806,70.4038,70.2015,70.4038,255727.0
2017-06-08 15:30:00,80.05,80.12,79.97,80.1,628196.0,70.4038,70.4653,70.3334,70.4477,628196.0
2017-06-09 09:30:00,80.24,80.31,79.7,80.31,257434.0,70.5709,70.6324,70.0959,70.6324,257434.0
2017-06-09 10:00:00,80.3,80.69,80.29,80.68,186326.0,70.6236,70.9666,70.6149,70.9579,186326.0
2017-06-09 10:30:00,80.68,80.98,80.66,80.93,187460.0,70.9579,71.2217,70.9403,71.1777,187460.0
2017-06-09 11:00:00,80.95,81.09,80.83,81.0,215345.0,71.1953,71.3184,71.0898,71.2393,215345.0
2017-06-09 11:30:00,81.01,81.13,80.98,81.01,253315.0,71.2481,71.3536,71.2217,71.2481,253315.0
2017-06-09 12:00:00,81.01,81.19,80.94,80.99,211922.0,71.2481,71.4064,71.1865,71.2305,211922.0
2017-06-09 12:30:00,81.0,81.07,80.84,81.01,65009.0,71.2393,71.3009,71.0986,71.2481,65009.0
2017-06-09 13:00:00,81.01,81.1,81.01,81.06,175184.0,71.2481,71.3272,71.2481,71.2921,175184.0
2017-06-09 13:30:00,81.05,81.12,81.03,81.08,248556.0,71.2833,71.3448,71.2657,71.3097,248556.0
2017-06-09 14:00:00,81.08,81.17,81.02,81.11,442363.0,71.3097,71.3888,71.2569,71.336,442363.0
2017-06-09 14:30:00,81.11,81.15,80.89,80.97,353590.0,71.336,71.3712,71.1425,71.2129,353590.0
2017-06-09 15:00:00,80.95,81.17,80.92,81.1,220077.0,71.1953,71.3888,71.1689,71.3272,220077.0
2017-06-09 15:30:00,81.09,81.1,80.9,81.05,613402.0,71.3184,71.3272,71.1513,71.2833,613402.0
2017-06-12 09:30:00,80.96,81.29,80.84,80.95,194287.0,71.2041,71.4943,71.0986,71.1953,194287.0
2017-06-12 10:00:00,80.95,81.02,80.81,80.97,309009.0,71.1953,71.2569,71.0722,71.2129,309009.0
2017-06-12 10:30:00,80.96,81.0,80.8,80.86,241207.0,71.2041,71.2393,71.0634,71.1162,241207.0
2017-06-12 11:00:00,80.86,80.87,80.61,80.72,260371.0,71.1162,71.125,70.8963,70.993,260371.0
2017-06-12 11:30:00,80.72,80.96,80.7,80.83,109031.0,70.993,71.2041,70.9754,71.0898,109031.0
2017-06-12 12:00:00,80.83,80.86,80.67,80.7,135871.0,71.0898,71.1162,70.9491,70.9754,135871.0
2017-06-12 12:30:00,80.7,80.86,80.69,80.79,149692.0,70.9754,71.1162,70.9666,71.0546,149692.0
2017-06-12 13:00:00,80.79,80.88,80.77,80.81,84495.0,71.0546,71.1338,71.037,71.0722,84495.0
2017-06-12 13:30:00,80.81,80.88,80.67,80.7,127605.0,71.0722,71.1338,70.9491,70.9754,127605.0
2017-06-12 14:00:00,80.71,80.83,80.65,80.68,159104.0,70.9842,71.0898,70.9315,70.9579,159104.0
2017-06-12 14:30:00,80.68,80.78,80.66,80.73,146459.0,70.9579,71.0458,70.9403,71.0018,146459.0
2017-06-12 15:00:00,80.72,80.82,80.7,80.76,155028.0,70.993,71.081,70.9754,71.0282,155028.0
2017-06-12 15:30:00,80.76,80.95,80.74,80.91,328228.0,71.0282,71.1953,71.0106,71.1601,328228.0
2017-06-13 09:30:00,81.21,81.21,80.41,80.7,453637.0,71.424,71.424,70.7204,70.9754,453637.0
2017-06-13 10:00:00,80.7,80.72,80.49,80.6,350045.0,70.9754,70.993,70.7908,70.8875,350045.0
2017-06-13 10:30:00,80.61,80.69,80.39,80.4,286012.0,70.8963,70.9666,70.7028,70.7116,286012.0
2017-06-13 11:00:00,80.4,80.48,80.24,80.37,212974.0,70.7116,70.782,70.5709,70.6852,212974.0
2017-06-13 11:30:00,80.37,80.38,80.27,80.33,133365.0,70.6852,70.694,70.5973,70.65,133365.0
2017-06-13 12:00:00,80.32,80.52,80.31,80.49,80396.0,70.6412,70.8171,70.6324,70.7908,80396.0
2017-06-13 12:30:00,80.48,80.61,80.47,80.59,119444.0,70.782,70.8963,70.7732,70.8787,119444.0
2017-06-13 13:00:00,80.59,80.82,80.58,80.81,138000.0,70.8787,71.081,70.8699,71.0722,138000.0
2017-06-13 13:30:00,80.81,80.97,80.76,80.95,171248.0,71.0722,71.2129,71.0282,71.1953,171248.0
2017-06-13 14:00:00,80.95,81.23,80.94,81.14,342703.0,71.1953,71.4416,71.1865,71.3624,342703.0
2017-06-13 14:30:00,81.15,81.21,80.99,81.21,177793.0,71.3712,71.424,71.2305,71.424,177793.0
2017-06-13 15:00:00,81.2,81.21,81.12,81.19,433174.0,71.4152,71.424,71.3448,71.4064,433174.0
2017-06-13 15:30:00,81.19,81.29,81.1,81.27,761588.0,71.4064,71.4943,71.3272,71.4768,761588.0
2017-06-14 09:30:00,80.9,81.14,80.77,81.02,359791.0,71.1513,71.3624,71.037,71.2569,359791.0
2017-06-14 10:00:00,81.03,81.04,80.88,80.96,338581.0,71.2657,71.2745,71.1338,71.2041,338581.0
2017-06-14 10:30:00,80.97,81.11,80.96,81.07,152891.0,71.2129,71.336,71.2041,71.3009,152891.0
2017-06-14 11:00:00,81.07,81.19,81.02,81.19,164458.0,71.3009,71.4064,71.2569,71.4064,164458.0
2017-06-14 11:30:00,81.19,81.26,81.11,81.2,193101.0,71.4064,71.468,71.336,71.4152,193101.0
2017-06-14 12:00:00,81.21,81.31,81.19,81.29,96491.0,71.424,71.5119,71.4064,71.4943,96491.0
2017-06-14 12:30:00,81.29,81.39,81.27,81.34,125506.0,71.4943,71.5823,71.4768,71.5383,125506.0
2017-06-14 13:00:00,81.34,81.4,81.31,81.34,153302.0,71.5383,71.5911,71.5119,71.5383,153302.0
2017-06-14 13:30:00,81.34,81.52,81.32,81.5,94021.0,71.5383,71.6966,71.5207,71.679,94021.0
2017-06-14 14:00:00,81.5,81.51,81.38,81.48,211825.0,71.679,71.6878,71.5735,71.6615,211825.0
2017-06-14 14:30:00,81.48,81.5,81.39,81.44,331119.0,71.6615,71.679,71.5823,71.6263,331119.0
2017-06-14 15:00:00,81.44,81.49,81.38,81.47,385833.0,71.6263,71.6702,71.5735,71.6527,385833.0
2017-06-14 15:30:00,81.46,81.61,81.43,81.59,689551.0,71.6439,71.7758,71.6175,71.7582,689551.0
2017-06-15 09:30:00,81.39,81.56,80.96,81.41,260919.0,71.5823,71.7318,71.2041,71.5999,260919.0
2017-06-15 10:00:00,81.4,81.63,81.3,81.62,146862.0,71.5911,71.7934,71.5031,71.7846,146862.0
2017-06-15 10:30:00,81.61,81.79,81.52,81.77,163546.0,71.7758,71.9341,71.6966,71.9165,163546.0
2017-06-15 11:00:00,81.76,81.81,81.67,81.8,144314.0,71.9077,71.9517,71.8286,71.9429,144314.0
2017-06-15 11:30:00,81.79,81.85,81.71,81.72,134713.0,71.9341,71.9869,71.8637,71.8725,134713.0
2017-06-15 12:00:00,81.73,81.82,81.72,81.76,171122.0,71.8813,71.9605,71.8725,71.9077,171122.0
2017-06-15 12:30:00,81.77,81.99,81.76,81.98,122395.0,71.9165,72.11,71.9077,72.1012,122395.0
2017-06-15 13:00:00,81.98,82.04,81.84,81.98,213002.0,72.1012,72.154,71.9781,72.1012,213002.0
2017-06-15 13:30:00,81.98,82.01,81.75,81.8,303630.0,72.1012,72.1276,71.8989,71.9429,303630.0
2017-06-15 14:00:00,81.79,81.95,81.69,81.92,146032.0,71.9341,72.0748,71.8461,72.0484,146032.0
2017-06-15 14:30:00,81.91,82.01,81.83,82.0,158954.0,72.0396,72.1276,71.9693,72.1188,158954.0
2017-06-15 15:00:00,81.99,82.15,81.96,82.0,238698.0,72.11,72.2507,72.0836,72.1188,238698.0
2017-06-15 15:30:00,82.01,82.08,81.93,82.06,720042.0,72.1276,72.1892,72.0572,72.1716,720042.0
2017-06-16 09:30:00,82.24,82.56,81.72,81.87,784448.0,72.3299,72.6113,71.8725,72.0045,784448.0
2017-06-16 10:00:00,81.86,81.94,81.72,81.87,174502.0,71.9957,72.066,71.8725,72.0045,174502.0
2017-06-16 10:30:00,81.84,81.88,81.79,81.86,180329.0,71.9781,72.0133,71.9341,71.9957,180329.0
2017-06-16 11:00:00,81.86,81.97,81.77,81.86,155038.0,71.9957,72.0924,71.9165,71.9957,155038.0
2017-06-16 11:30:00,81.88,81.94,81.67,81.87,257244.0,72.0133,72.066,71.8286,72.0045,257244.0
2017-06-16 12:00:00,81.87,81.95,81.83,81.92,84107.0,72.0045,72.0748,71.9693,72.0484,84107.0
2017-06-16 12:30:00,81.94,81.98,81.87,81.92,69488.0,72.066,72.1012,72.0045,72.0484,69488.0
2017-06-16 13:00:00,81.91,81.97,81.76,81.84,73852.0,72.0396,72.0924,71.9077,71.9781,73852.0
2017-06-16 13:30:00,81.84,81.89,81.78,81.79,64592.0,71.9781,72.022,71.9253,71.9341,64592.0
2017-06-16 14:00:00,81.79,81.83,81.73,81.79,93411.0,71.9341,71.9693,71.8813,71.9341,93411.0
2017-06-16 14:30:00,81.8,82.0,81.79,81.95,104775.0,71.9429,72.1188,71.9341,72.0748,104775.0
2017-06-16 15:00:00,81.96,81.98,81.66,81.76,232859.0,72.0836,72.1012,71.8198,71.9077,232859.0
2017-06-16 15:30:00,81.76,81.93,81.74,81.88,796691.0,71.9077,72.0572,71.8901,72.0133,796691.0
2017-06-19 09:30:00,82.02,82.59,81.87,82.58,173023.0,72.1364,72.6377,72.0045,72.6289,173023.0
2017-06-19 10:00:00,82.58,82.76,82.46,82.47,102489.0,72.6289,72.7872,72.5234,72.5322,102489.0
2017-06-19 10:30:00,82.47,82.61,82.39,82.4,70532.0,72.5322,72.6553,72.4618,72.4706,70532.0
2017-06-19 11:00:00,82.4,82.6,82.39,82.59,72821.0,72.4706,72.6465,72.4618,72.6377,72821.0
2017-06-19 11:30:00,82.58,82.61,82.38,82.48,92314.0,72.6289,72.6553,72.453,72.541,92314.0
2017-06-19 12:00:00,82.49,82.64,82.44,82.64,76696.0,72.5497,72.6817,72.5058,72.6817,76696.0
2017-06-19 12:30:00,82.64,82.66,82.57,82.62,139741.0,72.6817,72.6993,72.6201,72.6641,139741.0
2017-06-19 13:00:00,82.61,82.7,82.61,82.66,45117.0,72.6553,72.7344,72.6553,72.6993,45117.0
2017-06-19 13:30:00,82.65,82.68,82.49,82.52,59206.0,72.6905,72.7168,72.5497,72.5761,59206.0
2017-06-19 14:00:00,82.53,82.54,82.4,82.41,95775.0,72.5849,72.5937,72.4706,72.4794,95775.0
2017-06-19 14:30:00,82.41,82.51,82.35,82.43,105722.0,72.4794,72.5673,72.4266,72.497,105722.0
2017-06-19 15:00:00,82.43,82.51,82.4,82.46,87676.0,72.497,72.5673,72.4706,72.5234,87676.0
2017-06-19 15:30:00,82.47,82.55,82.13,82.29,676700.0,72.5322,72.6025,72.2331,72.3738,676700.0
2017-06-20 09:30:00,82.22,82.94,82.22,82.94,195712.0,72.3123,72.9455,72.3123,72.9455,195712.0
2017-06-20 10:00:00,82.93,83.55,82.88,83.47,418670.0,72.9367,73.482,72.8927,73.4117,418670.0
2017-06-20 10:30:00,83.45,83.6,83.18,83.55,226240.0,73.3941,73.526,73.1566,73.482,226240.0
2017-06-20 11:00:00,83.55,83.6,83.32,83.48,229029.0,73.482,73.526,73.2797,73.4204,229029.0
2017-06-20 11:30:00,83.46,83.68,83.38,83.41,195687.0,73.4029,73.5963,73.3325,73.3589,195687.0
2017-06-20 12:00:00,83.41,83.45,83.14,83.19,90158.0,73.3589,73.3941,73.1214,73.1654,90158.0
2017-06-20 12:30:00,83.2,83.25,82.98,83.05,126911.0,73.1742,73.2182,72.9807,73.0423,126911.0
2017-06-20 13:00:00,83.05,83.16,82.95,82.97,159415.0,73.0423,73.139,72.9543,72.9719,159415.0
2017-06-20 13:30:00,82.98,83.04,82.9,83.0,116075.0,72.9807,73.0335,72.9103,72.9983,116075.0
2017-06-20 14:00:00,83.0,83.1,82.79,82.79,164222.0,72.9983,73.0862,72.8136,72.8136,164222.0
2017-06-20 14:30:00,82.81,82.88,82.69,82.78,158648.0,72.8312,72.8927,72.7256,72.8048,158648.0
2017-06-20 15:00:00,82.78,82.79,82.69,82.73,227813.0,72.8048,72.8136,72.7256,72.7608,227813.0
2017-06-20 15:30:00,82.73,82.77,82.65,82.73,554601.0,72.7608,72.796,72.6905,72.7608,554601.0
2017-06-21 09:30:00,83.0,83.42,82.99,83.08,406407.0,72.9983,73.3677,72.9895,73.0686,406407.0
2017-06-21 10:00:00,83.09,83.14,82.74,82.75,492447.0,73.0774,73.1214,72.7696,72.7784,492447.0
2017-06-21 10:30:00,82.73,83.04,82.66,82.91,216475.0,72.7608,73.0335,72.6993,72.9191,216475.0
2017-06-21 11:00:00,82.91,82.92,82.38,82.64,306847.0,72.9191,72.9279,72.453,72.6817,306847.0
2017-06-21 11:30:00,82.63,82.66,82.51,82.6,127419.0,72.6729,72.6993,72.5673,72.6465,127419.0
2017-06-21 12:00:00,82.61,82.83,82.6,82.72,108640.0,72.6553,72.8488,72.6465,72.752,108640.0
2017-06-21 12:30:00,82.72,82.77,82.58,82.6,123848.0,72.752,72.796,72.6289,72.6465,123848.0
2017-06-21 13:00:00,82.61,82.62,82.49,82.51,107527.0,72.6553,72.6641,72.5497,72.5673,107527.0
2017-06-21 13:30:00,82.49,82.7,82.48,82.64,144189.0,72.5497,72.7344,72.541,72.6817,144189.0
2017-06-21 14:00:00,82.64,82.67,82.58,82.61,185182.0,72.6817,72.7081,72.6289,72.6553,185182.0
2017-06-21 14:30:00,82.63,82.81,82.62,82.72,128074.0,72.6729,72.8312,72.6641,72.752,128074.0
2017-06-21 15:00:00,82.73,82.8,82.66,82.68,170896.0,72.7608,72.8224,72.6993,72.7168,170896.0
2017-06-21 15:30:00,82.68,82.75,82.56,82.65,441738.0,72.7168,72.7784,72.6113,72.6905,441738.0
2017-06-22 09:30:00,82.84,84.0,82.84,83.74,386205.0,72.8576,73.8778,72.8576,73.6491,386205.0
2017-06-22 10:00:00,83.71,84.03,83.68,83.89,282451.0,73.6227,73.9042,73.5963,73.781,282451.0
2017-06-22 10:30:00,83.88,84.08,83.77,84.07,223585.0,73.7722,73.9481,73.6755,73.9394,223585.0
2017-06-22 11:00:00,84.08,84.62,84.07,84.59,333245.0,73.9481,74.4231,73.9394,74.3967,333245.0
2017-06-22 11:30:00,84.6,84.76,84.48,84.54,298220.0,74.4055,74.5462,74.2999,74.3527,298220.0
2017-06-22 12:00:00,84.54,84.64,84.4,84.44,254881.0,74.3527,74.4407,74.2296,74.2648,254881.0
2017-06-22 12:30:00,84.45,84.66,84.4,84.47,278811.0,74.2736,74.4583,74.2296,74.2912,278811.0
2017-06-22 13:00:00,84.48,84.61,84.42,84.59,173851.0,74.2999,74.4143,74.2472,74.3967,173851.0
2017-06-22 13:30:00,84.6,84.73,84.57,84.69,239789.0,74.4055,74.5198,74.3791,74.4846,239789.0
2017-06-22 14:00:00,84.7,84.74,84.56,84.64,233761.0,74.4934,74.5286,74.3703,74.4407,233761.0
2017-06-22 14:30:00,84.64,84.76,84.59,84.76,253843.0,74.4407,74.5462,74.3967,74.5462,253843.0
2017-06-22 15:00:00,84.75,84.76,84.59,84.66,345019.0,74.5374,74.5462,74.3967,74.4583,345019.0
2017-06-22 15:30:00,84.65,84.66,84.28,84.31,615411.0,74.4495,74.4583,74.124,74.1504,615411.0
2017-06-23 09:30:00,84.12,84.22,83.72,83.83,218840.0,73.9833,74.0713,73.6315,73.7283,218840.0
2017-06-23 10:00:00,83.85,83.95,83.71,83.77,252189.0,73.7459,73.8338,73.6227,73.6755,252189.0
2017-06-23 10:30:00,83.77,83.97,83.74,83.79,145540.0,73.6755,73.8514,73.6491,73.6931,145540.0
2017-06-23 11:00:00,83.81,84.08,83.78,84.04,152970.0,73.7107,73.9481,73.6843,73.913,152970.0
2017-06-23 11:30:00,84.04,84.18,83.96,84.15,96081.0,73.913,74.0361,73.8426,74.0097,96081.0
2017-06-23 12:00:00,84.14,84.23,84.13,84.23,76316.0,74.0009,74.0801,73.9921,74.0801,76316.0
2017-06-23 12:30:00,84.22,84.34,84.22,84.27,87741.0,74.0713,74.1768,74.0713,74.1153,87741.0
2017-06-23 13:00:00,84.26,84.28,84.06,84.1,77312.0,74.1065,74.124,73.9306,73.9657,77312.0
2017-06-23 13:30:00,84.1,84.2,84.04,84.1,90367.0,73.9657,74.0537,73.913,73.9657,90367.0
2017-06-23 14:00:00,84.11,84.14,83.98,83.98,111080.0,73.9745,74.0009,73.8602,73.8602,111080.0
2017-06-23 14:30:00,83.99,84.11,83.98,84.06,106620.0,73.869,73.9745,73.8602,73.9306,106620.0
2017-06-23 15:00:00,84.05,84.06,83.86,83.9,163716.0,73.9218,73.9306,73.7547,73.7898,163716.0
2017-06-23 15:30:00,83.9,84.07,83.89,83.92,746897.0,73.7898,73.9394,73.781,73.8074,746897.0
2017-06-26 09:30:00,84.09,84.28,83.89,84.03,208602.0,73.9569,74.124,73.781,73.9042,208602.0
2017-06-26 10:00:00,84.05,84.29,83.96,84.14,128319.0,73.9218,74.1328,73.8426,74.0009,128319.0
2017-06-26 10:30:00,84.14,84.16,83.75,83.89,124518.0,74.0009,74.0185,73.6579,73.781,124518.0
2017-06-26 11:00:00,83.89,83.95,83.66,83.83,129958.0,73.781,73.8338,73.5788,73.7283,129958.0
2017-06-26 11:30:00,83.81,84.07,83.79,84.05,178686.0,73.7107,73.9394,73.6931,73.9218,178686.0
2017-06-26 12:00:00,84.03,84.04,83.83,83.93,125087.0,73.9042,73.913,73.7283,73.8162,125087.0
2017-06-26 12:30:00,83.94,84.11,83.92,84.05,97714.0,73.825,73.9745,73.8074,73.9218,97714.0
2017-06-26 13:00:00,84.04,84.11,84.01,84.08,100470.0,73.913,73.9745,73.8866,73.9481,100470.0
2017-06-26 13:30:00,84.08,84.19,84.07,84.13,84841.0,73.9481,74.0449,73.9394,73.9921,84841.0
2017-06-26 14:00:00,84.11,84.15,84.01,84.12,103421.0,73.9745,74.0097,73.8866,73.9833,103421.0
2017-06-26 14:30:00,84.1,84.36,84.09,84.35,201527.0,73.9657,74.1944,73.9569,74.1856,201527.0
2017-06-26 15:00:00,84.35,84.44,84.27,84.41,256794.0,74.1856,74.2648,74.1153,74.2384,256794.0
2017-06-26 15:30:00,84.41,84.45,84.2,84.24,387966.0,74.2384,74.2736,74.0537,74.0889,387966.0
2017-06-27 09:30:00,84.18,84.33,83.56,83.62,112896.0,74.0361,74.168,73.4908,73.5436,112896.0
2017-06-27 10:00:00,83.61,83.64,83.44,83.52,115072.0,73.5348,73.5612,73.3853,73.4556,115072.0
2017-06-27 10:30:00,83.52,83.7,83.52,83.63,106550.0,73.4556,73.6139,73.4556,73.5524,106550.0
2017-06-27 11:00:00,83.64,83.82,83.59,83.81,248389.0,73.5612,73.7195,73.5172,73.7107,248389.0
2017-06-27 11:30:00,83.82,84.08,83.74,83.78,157409.0,73.7195,73.9481,73.6491,73.6843,157409.0
2017-06-27 12:00:00,83.79,83.94,83.79,83.86,60731.0,73.6931,73.825,73.6931,73.7547,60731.0
2017-06-27 12:30:00,83.86,83.86,83.75,83.8,55412.0,73.7547,73.7547,73.6579,73.7019,55412.0
2017-06-27 13:00:00,83.8,83.83,83.71,83.73,98013.0,73.7019,73.7283,73.6227,73.6403,98013.0
2017-06-27 13:30:00,83.72,83.77,83.48,83.52,123363.0,73.6315,73.6755,73.4204,73.4556,123363.0
2017-06-27 14:00:00,83.52,83.55,83.42,83.48,121425.0,73.4556,73.482,73.3677,73.4204,121425.0
2017-06-27 14:30:00,83.47,83.53,83.4,83.44,80350.0,73.4117,73.4644,73.3501,73.3853,80350.0
2017-06-27 15:00:00,83.44,83.44,83.21,83.27,127203.0,73.3853,73.3853,73.183,73.2358,127203.0
2017-06-27 15:30:00,83.26,83.29,83.05,83.05,372526.0,73.227,73.2533,73.0423,73.0423,372526.0
2017-06-28 09:30:00,83.45,83.65,83.06,83.32,126330.0,73.3941,73.57,73.0511,73.2797,126330.0
2017-06-28 10:00:00,83.3,83.85,83.3,83.79,127403.0,73.2621,73.7459,73.2621,73.6931,127403.0
2017-06-28 10:30:00,83.8,83.92,83.6,83.62,176484.0,73.7019,73.8074,73.526,73.5436,176484.0
2017-06-28 11:00:00,83.61,83.8,83.6,83.74,114783.0,73.5348,73.7019,73.526,73.6491,114783.0
2017-06-28 11:30:00,83.73,83.77,83.65,83.68,106490.0,73.6403,73.6755,73.57,73.5963,106490.0
2017-06-28 12:00:00,83.68,83.73,83.53,83.54,56227.0,73.5963,73.6403,73.4644,73.4732,56227.0
2017-06-28 12:30:00,83.55,83.59,83.45,83.47,42065.0,73.482,73.5172,73.3941,73.4117,42065.0
2017-06-28 13:00:00,83.48,83.52,83.29,83.33,59136.0,73.4204,73.4556,73.2533,73.2885,59136.0
2017-06-28 13:30:00,83.33,83.49,83.31,83.47,76433.0,73.2885,73.4292,73.2709,73.4117,76433.0
2017-06-28 14:00:00,83.46,83.48,83.34,83.36,78033.0,73.4029,73.4204,73.2973,73.3149,78033.0
2017-06-28 14:30:00,83.35,83.38,83.2,83.24,108165.0,73.3061,73.3325,73.1742,73.2094,108165.0
2017-06-28 15:00:00,83.24,83.26,83.06,83.14,251691.0,73.2094,73.227,73.0511,73.1214,251691.0
2017-06-28 15:30:00,83.14,83.14,82.9,83.08,516191.0,73.1214,73.1214,72.9103,73.0686,516191.0
2017-06-29 09:30:00,83.09,83.22,82.56,82.74,125956.0,73.0774,73.1918,72.6113,72.7696,125956.0
2017-06-29 10:00:00,82.74,82.83,82.56,82.69,91717.0,72.7696,72.8488,72.6113,72.7256,91717.0
2017-06-29 10:30:00,82.68,82.9,82.51,82.85,88853.0,72.7168,72.9103,72.5673,72.8664,88853.0
2017-06-29 11:00:00,82.85,82.88,82.58,82.63,127122.0,72.8664,72.8927,72.6289,72.6729,127122.0
2017-06-29 11:30:00,82.63,82.89,82.53,82.54,92372.0,72.6729,72.9015,72.5849,72.5937,92372.0
2017-06-29 12:00:00,82.54,82.64,82.43,82.55,167187.0,72.5937,72.6817,72.497,72.6025,167187.0
2017-06-29 12:30:00,82.56,82.63,82.44,82.49,143659.0,72.6113,72.6729,72.5058,72.5497,143659.0
2017-06-29 13:00:00,82.48,82.57,82.3,82.37,136680.0,72.541,72.6201,72.3826,72.4442,136680.0
2017-06-29 13:30:00,82.35,82.71,82.35,82.63,153576.0,72.4266,72.7432,72.4266,72.6729,153576.0
2017-06-29 14:00:00,82.63,82.91,82.56,82.86,90512.0,72.6729,72.9191,72.6113,72.8752,90512.0
2017-06-29 14:30:00,82.87,82.95,82.65,82.67,107556.0,72.884,72.9543,72.6905,72.7081,107556.0
2017-06-29 15:00:00,82.67,82.84,82.56,82.64,186726.0,72.7081,72.8576,72.6113,72.6817,186726.0
2017-06-29 15:30:00,82.64,82.77,82.63,82.67,381811.0,72.6817,72.796,72.6729,72.7081,381811.0
2017-06-30 09:30:00,82.97,83.13,82.5,82.5,134378.0,72.9719,73.1126,72.5585,72.5585,134378.0
2017-06-30 10:00:00,82.5,82.59,82.0,82.17,2287451.0,72.5585,72.6377,72.1188,72.2683,2287451.0
2017-06-30 10:30:00,82.18,82.65,82.18,82.33,206692.0,72.2771,72.6905,72.2771,72.409,206692.0
2017-06-30 11:00:00,82.33,82.57,82.31,82.52,100742.0,72.409,72.6201,72.3914,72.5761,100742.0
2017-06-30 11:30:00,82.5,82.6,82.38,82.5,87584.0,72.5585,72.6465,72.453,72.5585,87584.0
2017-06-30 12:00:00,82.48,82.58,82.44,82.49,82185.0,72.541,72.6289,72.5058,72.5497,82185.0
2017-06-30 12:30:00,82.48,82.5,82.4,82.45,67115.0,72.541,72.5585,72.4706,72.5146,67115.0
2017-06-30 13:00:00,82.44,82.45,82.27,82.29,168721.0,72.5058,72.5146,72.3563,72.3738,168721.0
2017-06-30 13:30:00,82.3,82.31,82.18,82.26,170658.0,72.3826,72.3914,72.2771,72.3475,170658.0
2017-06-30 14:00:00,82.25,82.36,82.15,82.33,186290.0,72.3387,72.4354,72.2507,72.409,186290.0
2017-06-30 14:30:00,82.34,82.44,82.28,82.39,113084.0,72.4178,72.5058,72.3651,72.4618,113084.0
2017-06-30 15:00:00,82.38,82.47,82.2,82.24,246541.0,72.453,72.5322,72.2947,72.3299,246541.0
2017-06-30 15:30:00,82.23,82.45,82.21,82.3,509575.0,72.3211,72.5146,72.3035,72.3826,509575.0
2017-07-03 09:30:00,82.48,82.87,82.32,82.69,265358.0,72.541,72.884,72.4002,72.7256,265358.0
2017-07-03 10:00:00,82.7,82.81,82.58,82.68,192331.0,72.7344,72.8312,72.6289,72.7168,192331.0
2017-07-03 10:30:00,82.69,82.91,82.68,82.88,107134.0,72.7256,72.9191,72.7168,72.8927,107134.0
2017-07-03 11:00:00,82.89,82.89,82.7,82.73,132858.0,72.9015,72.9015,72.7344,72.7608,132858.0
2017-07-03 11:30:00,82.75,82.91,82.72,82.72,97341.0,72.7784,72.9191,72.752,72.752,97341.0
2017-07-03 12:00:00,82.73,82.81,82.56,82.71,95019.0,72.7608,72.8312,72.6113,72.7432,95019.0
2017-07-03 12:30:00,82.71,82.83,82.63,82.67,172958.0,72.7432,72.8488,72.6729,72.7081,172958.0
2017-07-05 09:30:00,82.63,82.76,82.05,82.06,206017.0,72.6729,72.7872,72.1628,72.1716,206017.0
2017-07-05 10:00:00,82.08,82.41,82.03,82.38,117563.0,72.1892,72.4794,72.1452,72.453,117563.0
2017-07-05 10:30:00,82.39,82.55,82.3,82.51,90999.0,72.4618,72.6025,72.3826,72.5673,90999.0
2017-07-05 11:00:00,82.51,82.73,82.45,82.73,103970.0,72.5673,72.7608,72.5146,72.7608,103970.0
2017-07-05 11:30:00,82.71,82.73,82.34,82.39,107819.0,72.7432,72.7608,72.4178,72.4618,107819.0
2017-07-05 12:00:00,82.4,82.57,82.35,82.38,82332.0,72.4706,72.6201,72.4266,72.453,82332.0
2017-07-05 12:30:00,82.38,82.53,82.36,82.45,41281.0,72.453,72.5849,72.4354,72.5146,41281.0
2017-07-05 13:00:00,82.46,82.67,82.45,82.62,99475.0,72.5234,72.7081,72.5146,72.6641,99475.0
2017-07-05 13:30:00,82.61,82.66,82.54,82.63,65180.0,72.6553,72.6993,72.5937,72.6729,65180.0
2017-07-05 14:00:00,82.64,82.7,82.53,82.69,109623.0,72.6817,72.7344,72.5849,72.7256,109623.0
2017-07-05 14:30:00,82.68,82.72,82.58,82.61,83127.0,72.7168,72.752,72.6289,72.6553,83127.0
2017-07-05 15:00:00,82.61,82.76,82.61,82.68,91339.0,72.6553,72.7872,72.6553,72.7168,91339.0
2017-07-05 15:30:00,82.68,82.72,82.64,82.68,332170.0,72.7168,72.752,72.6817,72.7168,332170.0
2017-07-06 09:30:00,82.32,82.57,81.9,82.08,178497.0,72.4002,72.6201,72.0308,72.1892,178497.0
2017-07-06 10:00:00,82.09,82.13,81.85,81.89,134041.0,72.1979,72.2331,71.9869,72.022,134041.0
2017-07-06 10:30:00,81.88,81.88,81.76,81.86,178026.0,72.0133,72.0133,71.9077,71.9957,178026.0
2017-07-06 11:00:00,81.87,81.87,81.51,81.51,160518.0,72.0045,72.0045,71.6878,71.6878,160518.0
2017-07-06 11:30:00,81.51,81.72,81.51,81.62,125729.0,71.6878,71.8725,71.6878,71.7846,125729.0
2017-07-06 12:00:00,81.63,81.72,81.6,81.66,99181.0,71.7934,71.8725,71.767,71.8198,99181.0
2017-07-06 12:30:00,81.66,81.73,81.61,81.64,55924.0,71.8198,71.8813,71.7758,71.8022,55924.0
2017-07-06 13:00:00,81.65,81.81,81.64,81.74,57855.0,71.811,71.9517,71.8022,71.8901,57855.0
2017-07-06 13:30:00,81.75,81.75,81.64,81.65,61548.0,71.8989,71.8989,71.8022,71.811,61548.0
2017-07-06 14:00:00,81.63,81.68,81.41,81.41,260593.0,71.7934,71.8374,71.5999,71.5999,260593.0
2017-07-06 14:30:00,81.41,81.56,81.37,81.51,86881.0,71.5999,71.7318,71.5647,71.6878,86881.0
2017-07-06 15:00:00,81.51,81.6,81.47,81.47,125832.0,71.6878,71.767,71.6527,71.6527,125832.0
2017-07-06 15:30:00,81.48,81.7,81.41,81.65,911729.0,71.6615,71.8549,71.5999,71.811,911729.0
2017-07-07 09:30:00,81.62,81.8,81.55,81.61,95373.0,71.7846,71.9429,71.723,71.7758,95373.0
2017-07-07 10:00:00,81.61,81.76,81.43,81.75,66096.0,71.7758,71.9077,71.6175,71.8989,66096.0
2017-07-07 10:30:00,81.77,81.95,81.75,81.83,85264.0,71.9165,72.0748,71.8989,71.9693,85264.0
2017-07-07 11:00:00,81.83,82.04,81.76,81.99,88056.0,71.9693,72.154,71.9077,72.11,88056.0
2017-07-07 11:30:00,81.98,82.19,81.98,82.09,75426.0,72.1012,72.2859,72.1012,72.1979,75426.0
2017-07-07 12:00:00,82.1,82.21,82.1,82.15,59087.0,72.2067,72.3035,72.2067,72.2507,59087.0
2017-07-07 12:30:00,82.14,82.26,82.1,82.2,70019.0,72.2419,72.3475,72.2067,72.2947,70019.0
2017-07-07 13:00:00,82.2,82.25,82.09,82.1,111676.0,72.2947,72.3387,72.1979,72.2067,111676.0
2017-07-07 13:30:00,82.11,82.16,82.02,82.09,100257.0,72.2155,72.2595,72.1364,72.1979,100257.0
2017-07-07 14:00:00,82.1,82.27,82.08,82.26,65153.0,72.2067,72.3563,72.1892,72.3475,65153.0
2017-07-07 14:30:00,82.26,82.33,82.18,82.21,71307.0,72.3475,72.409,72.2771,72.3035,71307.0
2017-07-07 15:00:00,82.22,82.27,82.16,82.24,89454.0,72.3123,72.3563,72.2595,72.3299,89454.0
2017-07-07 15:30:00,82.23,82.35,82.2,82.28,259620.0,72.3211,72.4266,72.2947,72.3651,259620.0
2017-07-10 09:30:00,82.33,82.33,81.89,82.05,140588.0,72.409,72.409,72.022,72.1628,140588.0
2017-07-10 10:00:00,82.03,82.18,82.0,82.15,197284.0,72.1452,72.2771,72.1188,72.2507,197284.0
2017-07-10 10:30:00,82.15,82.15,81.9,82.0,174621.0,72.2507,72.2507,72.0308,72.1188,174621.0
2017-07-10 11:00:00,82.0,82.27,81.92,82.22,142600.0,72.1188,72.3563,72.0484,72.3123,142600.0
2017-07-10 11:30:00,82.22,82.41,82.2,82.41,56621.0,72.3123,72.4794,72.2947,72.4794,56621.0
2017-07-10 12:00:00,82.41,82.57,82.4,82.41,224380.0,72.4794,72.6201,72.4706,72.4794,224380.0
2017-07-10 12:30:00,82.4,82.41,82.29,82.4,75847.0,72.4706,72.4794,72.3738,72.4706,75847.0
2017-07-10 13:00:00,82.39,82.39,82.29,82.36,43975.0,72.4618,72.4618,72.3738,72.4354,43975.0
2017-07-10 13:30:00,82.35,82.37,82.12,82.13,77970.0,72.4266,72.4442,72.2243,72.2331,77970.0
2017-07-10 14:00:00,82.13,82.17,82.02,82.11,148191.0,72.2331,72.2683,72.1364,72.2155,148191.0
2017-07-10 14:30:00,82.1,82.31,82.07,82.27,195115.0,72.2067,72.3914,72.1804,72.3563,195115.0
2017-07-10 15:00:00,82.27,82.42,82.26,82.38,118131.0,72.3563,72.4882,72.3475,72.453,118131.0
2017-07-10 15:30:00,82.38,82.44,82.26,82.31,221794.0,72.453,72.5058,72.3475,72.3914,221794.0
2017-07-11 09:30:00,82.39,82.84,82.01,82.09,151546.0,72.4618,72.8576,72.1276,72.1979,151546.0
2017-07-11 10:00:00,82.08,82.26,82.01,82.26,156428.0,72.1892,72.3475,72.1276,72.3475,156428.0
2017-07-11 10:30:00,82.27,82.42,82.18,82.23,119586.0,72.3563,72.4882,72.2771,72.3211,119586.0
2017-07-11 11:00:00,82.22,82.27,81.88,82.0,214648.0,72.3123,72.3563,72.0133,72.1188,214648.0
2017-07-11 11:30:00,82.01,82.18,81.98,82.16,122033.0,72.1276,72.2771,72.1012,72.2595,122033.0
2017-07-11 12:00:00,82.14,82.17,82.04,82.14,251610.0,72.2419,72.2683,72.154,72.2419,251610.0
2017-07-11 12:30:00,82.14,82.32,82.13,82.3,88426.0,72.2419,72.4002,72.2331,72.3826,88426.0
2017-07-11 13:00:00,82.29,82.33,82.15,82.2,184367.0,72.3738,72.409,72.2507,72.2947,184367.0
2017-07-11 13:30:00,82.2,82.3,82.15,82.19,130149.0,72.2947,72.3826,72.2507,72.2859,130149.0
2017-07-11 14:00:00,82.19,82.22,82.08,82.16,120043.0,72.2859,72.3123,72.1892,72.2595,120043.0
2017-07-11 14:30:00,82.16,82.16,82.0,82.05,124187.0,72.2595,72.2595,72.1188,72.1628,124187.0
2017-07-11 15:00:00,82.03,82.23,82.03,82.2,116121.0,72.1452,72.3211,72.1452,72.2947,116121.0
2017-07-11 15:30:00,82.21,82.41,82.19,82.35,513151.0,72.3035,72.4794,72.2859,72.4266,513151.0
2017-07-12 09:30:00,82.73,83.37,82.61,83.33,225836.0,72.7608,73.3237,72.6553,73.2885,225836.0
2017-07-12 10:00:00,83.35,83.87,83.17,83.61,344225.0,73.3061,73.7635,73.1478,73.5348,344225.0
2017-07-12 10:30:00,83.61,83.72,83.54,83.63,194153.0,73.5348,73.6315,73.4732,73.5524,194153.0
2017-07-12 11:00:00,83.63,83.77,83.36,83.77,171550.0,73.5524,73.6755,73.3149,73.6755,171550.0
2017-07-12 11:30:00,83.76,83.85,83.38,83.41,205350.0,73.6667,73.7459,73.3325,73.3589,205350.0
2017-07-12 12:00:00,83.42,83.58,83.41,83.57,60992.0,73.3677,73.5084,73.3589,73.4996,60992.0
2017-07-12 12:30:00,83.57,83.74,83.5,83.73,79015.0,73.4996,73.6491,73.438,73.6403,79015.0
2017-07-12 13:00:00,83.73,83.82,83.69,83.79,85597.0,73.6403,73.7195,73.6051,73.6931,85597.0
2017-07-12 13:30:00,83.79,84.02,83.78,83.96,161763.0,73.6931,73.8954,73.6843,73.8426,161763.0
2017-07-12 14:00:00,83.94,83.94,83.84,83.91,88996.0,73.825,73.825,73.7371,73.7986,88996.0
2017-07-12 14:30:00,83.91,84.0,83.8,83.95,162711.0,73.7986,73.8778,73.7019,73.8338,162711.0
2017-07-12 15:00:00,83.94,84.01,83.67,83.73,348398.0,73.825,73.8866,73.5876,73.6403,348398.0
2017-07-12 15:30:00,83.72,83.77,83.41,83.52,769654.0,73.6315,73.6755,73.3589,73.4556,769654.0
2017-07-13 09:30:00,83.56,83.77,83.16,83.29,185794.0,73.4908,73.6755,73.139,73.2533,185794.0
2017-07-13 10:00:00,83.28,83.47,83.17,83.34,164358.0,73.2445,73.4117,73.1478,73.2973,164358.0
2017-07-13 10:30:00,83.34,83.54,83.25,83.48,127834.0,73.2973,73.4732,73.2182,73.4204,127834.0
2017-07-13 11:00:00,83.46,83.73,83.44,83.64,111488.0,73.4029,73.6403,73.3853,73.5612,111488.0
2017-07-13 11:30:00,83.65,83.83,83.58,83.73,119531.0,73.57,73.7283,73.5084,73.6403,119531.0
2017-07-13 12:00:00,83.73,83.77,83.64,83.67,94113.0,73.6403,73.6755,73.5612,73.5876,94113.0
2017-07-13 12:30:00,83.66,83.79,83.64,83.79,103905.0,73.5788,73.6931,73.5612,73.6931,103905.0
2017-07-13 13:00:00,83.79,83.96,83.76,83.95,106134.0,73.6931,73.8426,73.6667,73.8338,106134.0
2017-07-13 13:30:00,83.94,84.1,83.87,83.99,156020.0,73.825,73.9657,73.7635,73.869,156020.0
2017-07-13 14:00:00,84.0,84.01,83.82,83.92,150440.0,73.8778,73.8866,73.7195,73.8074,150440.0
2017-07-13 14:30:00,83.91,84.23,83.82,84.15,232263.0,73.7986,74.0801,73.7195,74.0097,232263.0
2017-07-13 15:00:00,84.11,84.14,83.86,83.94,159814.0,73.9745,74.0009,73.7547,73.825,159814.0
2017-07-13 15:30:00,83.94,84.11,83.88,84.0,513607.0,73.825,73.9745,73.7722,73.8778,513607.0
2017-07-14 09:30:00,84.11,84.5,83.81,84.44,90979.0,73.9745,74.3175,73.7107,74.2648,90979.0
2017-07-14 10:00:00,84.44,84.48,84.28,84.42,173411.0,74.2648,74.2999,74.124,74.2472,173411.0
2017-07-14 10:30:00,84.43,84.44,84.23,84.29,77506.0,74.256,74.2648,74.0801,74.1328,77506.0
2017-07-14 11:00:00,84.27,84.32,84.06,84.13,96877.0,74.1153,74.1592,73.9306,73.9921,96877.0
2017-07-14 11:30:00,84.14,84.24,84.11,84.15,50790.0,74.0009,74.0889,73.9745,74.0097,50790.0
2017-07-14 12:00:00,84.15,84.15,83.94,83.94,68435.0,74.0097,74.0097,73.825,73.825,68435.0
2017-07-14 12:30:00,83.94,84.25,83.9,84.22,77031.0,73.825,74.0977,73.7898,74.0713,77031.0
2017-07-14 13:00:00,84.21,84.4,84.2,84.3,76498.0,74.0625,74.2296,74.0537,74.1416,76498.0
2017-07-14 13:30:00,84.3,84.41,84.25,84.41,60312.0,74.1416,74.2384,74.0977,74.2384,60312.0
2017-07-14 14:00:00,84.42,84.58,84.39,84.48,60414.0,74.2472,74.3879,74.2208,74.2999,60414.0
2017-07-14 14:30:00,84.49,84.5,84.37,84.37,60795.0,74.3087,74.3175,74.2032,74.2032,60795.0
2017-07-14 15:00:00,84.37,84.54,84.33,84.47,146744.0,74.2032,74.3527,74.168,74.2912,146744.0
2017-07-14 15:30:00,84.48,84.53,84.31,84.38,333804.0,74.2999,74.3439,74.1504,74.212,333804.0
2017-07-17 09:30:00,84.31,84.53,84.18,84.18,164298.0,74.1504,74.3439,74.0361,74.0361,164298.0
2017-07-17 10:00:00,84.18,84.29,84.08,84.08,99920.0,74.0361,74.1328,73.9481,73.9481,99920.0
2017-07-17 10:30:00,84.09,84.09,83.75,83.91,161989.0,73.9569,73.9569,73.6579,73.7986,161989.0
2017-07-17 11:00:00,83.9,83.92,83.69,83.75,143026.0,73.7898,73.8074,73.6051,73.6579,143026.0
2017-07-17 11:30:00,83.77,83.84,83.62,83.62,118505.0,73.6755,73.7371,73.5436,73.5436,118505.0
2017-07-17 12:00:00,83.63,83.89,83.62,83.82,170615.0,73.5524,73.781,73.5436,73.7195,170615.0
2017-07-17 12:30:00,83.82,83.89,83.73,83.88,54820.0,73.7195,73.781,73.6403,73.7722,54820.0
2017-07-17 13:00:00,83.86,83.88,83.76,83.8,52233.0,73.7547,73.7722,73.6667,73.7019,52233.0
2017-07-17 13:30:00,83.8,83.87,83.71,83.77,78609.0,73.7019,73.7635,73.6227,73.6755,78609.0
2017-07-17 14:00:00,83.77,83.79,83.55,83.56,95106.0,73.6755,73.6931,73.482,73.4908,95106.0
2017-07-17 14:30:00,83.55,83.56,83.49,83.53,84480.0,73.482,73.4908,73.4292,73.4644,84480.0
2017-07-17 15:00:00,83.54,83.57,83.42,83.55,138078.0,73.4732,73.4996,73.3677,73.482,138078.0
2017-07-17 15:30:00,83.54,83.7,83.51,83.67,247659.0,73.4732,73.6139,73.4468,73.5876,247659.0
2017-07-18 09:30:00,83.51,83.57,83.22,83.42,137961.0,73.4468,73.4996,73.1918,73.3677,137961.0
2017-07-18 10:00:00,83.44,83.71,83.31,83.6,85315.0,73.3853,73.6227,73.2709,73.526,85315.0
2017-07-18 10:30:00,83.59,83.66,83.34,83.53,85653.0,73.5172,73.5788,73.2973,73.4644,85653.0
2017-07-18 11:00:00,83.52,83.55,83.42,83.51,79231.0,73.4556,73.482,73.3677,73.4468,79231.0
2017-07-18 11:30:00,83.51,83.6,83.47,83.56,86371.0,73.4468,73.526,73.4117,73.4908,86371.0
2017-07-18 12:00:00,83.57,83.71,83.53,83.7,65230.0,73.4996,73.6227,73.4644,73.6139,65230.0
2017-07-18 12:30:00,83.68,83.7,83.53,83.58,41656.0,73.5963,73.6139,73.4644,73.5084,41656.0
2017-07-18 13:00:00,83.58,83.61,83.49,83.56,51795.0,73.5084,73.5348,73.4292,73.4908,51795.0
2017-07-18 13:30:00,83.55,83.67,83.53,83.65,66394.0,73.482,73.5876,73.4644,73.57,66394.0
2017-07-18 14:00:00,83.64,83.71,83.6,83.64,63939.0,73.5612,73.6227,73.526,73.5612,63939.0
2017-07-18 14:30:00,83.65,83.69,83.61,83.69,81823.0,73.57,73.6051,73.5348,73.6051,81823.0
2017-07-18 15:00:00,83.69,83.71,83.56,83.67,102399.0,73.6051,73.6227,73.4908,73.5876,102399.0
2017-07-18 15:30:00,83.68,83.77,83.63,83.72,286701.0,73.5963,73.6755,73.5524,73.6315,286701.0
2017-07-19 09:30:00,83.47,83.94,83.47,83.9,291384.0,73.4117,73.825,73.4117,73.7898,291384.0
2017-07-19 10:00:00,83.88,83.98,83.71,83.77,138282.0,73.7722,73.8602,73.6227,73.6755,138282.0
2017-07-19 10:30:00,83.77,83.83,83.71,83.78,108784.0,73.6755,73.7283,73.6227,73.6843,108784.0
2017-07-19 11:00:00,83.77,83.81,83.72,83.74,68775.0,73.6755,73.7107,73.6315,73.6491,68775.0
2017-07-19 11:30:00,83.73,83.92,83.73,83.87,74291.0,73.6403,73.8074,73.6403,73.7635,74291.0
2017-07-19 12:00:00,83.87,83.9,83.82,83.83,45848.0,73.7635,73.7898,73.7195,73.7283,45848.0
2017-07-19 12:30:00,83.83,83.87,83.81,83.86,27479.0,73.7283,73.7635,73.7107,73.7547,27479.0
2017-07-19 13:00:00,83.87,83.88,83.81,83.84,52741.0,73.7635,73.7722,73.7107,73.7371,52741.0
2017-07-19 13:30:00,83.84,83.85,83.74,83.81,41974.0,73.7371,73.7459,73.6491,73.7107,41974.0
2017-07-19 14:00:00,83.81,84.23,83.79,84.07,447063.0,73.7107,74.0801,73.6931,73.9394,447063.0
2017-07-19 14:30:00,84.08,84.13,84.01,84.12,118138.0,73.9481,73.9921,73.8866,73.9833,118138.0
2017-07-19 15:00:00,84.12,84.16,84.03,84.15,123711.0,73.9833,74.0185,73.9042,74.0097,123711.0
2017-07-19 15:30:00,84.14,84.28,84.1,84.2,262190.0,74.0009,74.124,73.9657,74.0537,262190.0
2017-07-20 09:30:00,84.53,85.12,84.47,85.0,248176.0,74.3439,74.8628,74.2912,74.7573,248176.0
2017-07-20 10:00:00,84.99,85.0,84.62,84.67,205131.0,74.7485,74.7573,74.4231,74.467,205131.0
2017-07-20 10:30:00,84.65,84.71,84.42,84.48,179968.0,74.4495,74.5022,74.2472,74.2999,179968.0
2017-07-20 11:00:00,84.47,84.62,84.44,84.49,166795.0,74.2912,74.4231,74.2648,74.3087,166795.0
2017-07-20 11:30:00,84.49,84.59,84.41,84.57,84581.0,74.3087,74.3967,74.2384,74.3791,84581.0
2017-07-20 12:00:00,84.56,84.83,84.55,84.81,63667.0,74.3703,74.6078,74.3615,74.5902,63667.0
2017-07-20 12:30:00,84.81,84.88,84.77,84.88,98896.0,74.5902,74.6517,74.555,74.6517,98896.0
2017-07-20 13:00:00,84.88,84.91,84.8,84.85,48388.0,74.6517,74.6781,74.5814,74.6254,48388.0
2017-07-20 13:30:00,84.85,84.93,84.82,84.93,79092.0,74.6254,74.6957,74.599,74.6957,79092.0
2017-07-20 14:00:00,84.92,85.01,84.9,84.95,68380.0,74.6869,74.7661,74.6693,74.7133,68380.0
2017-07-20 14:30:00,84.94,84.97,84.84,84.93,195574.0,74.7045,74.7309,74.6166,74.6957,195574.0
2017-07-20 15:00:00,84.93,84.96,84.7,84.81,275778.0,74.6957,74.7221,74.4934,74.5902,275778.0
2017-07-20 15:30:00,84.8,84.84,84.64,84.73,348807.0,74.5814,74.6166,74.4407,74.5198,348807.0
2017-07-21 09:30:00,84.62,84.75,84.31,84.54,451495.0,74.4231,74.5374,74.1504,74.3527,451495.0
2017-07-21 10:00:00,84.56,84.75,84.48,84.55,306467.0,74.3703,74.5374,74.2999,74.3615,306467.0
2017-07-21 10:30:00,84.55,84.86,84.52,84.7,401665.0,74.3615,74.6342,74.3351,74.4934,401665.0
2017-07-21 11:00:00,84.7,84.83,84.69,84.81,87773.0,74.4934,74.6078,74.4846,74.5902,87773.0
2017-07-21 11:30:00,84.81,84.94,84.76,84.93,78615.0,74.5902,74.7045,74.5462,74.6957,78615.0
2017-07-21 12:00:00,84.94,84.96,84.73,84.76,69181.0,74.7045,74.7221,74.5198,74.5462,69181.0
2017-07-21 12:30:00,84.77,84.82,84.62,84.63,98938.0,74.555,74.599,74.4231,74.4319,98938.0
2017-07-21 13:00:00,84.63,84.74,84.63,84.67,105942.0,74.4319,74.5286,74.4319,74.467,105942.0
2017-07-21 13:30:00,84.67,84.69,84.59,84.62,88611.0,74.467,74.4846,74.3967,74.4231,88611.0
2017-07-21 14:00:00,84.63,84.68,84.56,84.57,117431.0,74.4319,74.4758,74.3703,74.3791,117431.0
2017-07-21 14:30:00,84.57,84.58,84.4,84.47,180582.0,74.3791,74.3879,74.2296,74.2912,180582.0
2017-07-21 15:00:00,84.46,84.49,84.39,84.44,91757.0,74.2824,74.3087,74.2208,74.2648,91757.0
2017-07-21 15:30:00,84.43,84.68,84.41,84.62,234383.0,74.256,74.4758,74.2384,74.4231,234383.0
2017-07-24 09:30:00,84.66,84.96,84.51,84.71,183321.0,74.4583,74.7221,74.3263,74.5022,183321.0
2017-07-24 10:00:00,84.69,84.96,84.65,84.86,145593.0,74.4846,74.7221,74.4495,74.6342,145593.0
2017-07-24 10:30:00,84.85,85.16,84.83,85.04,309596.0,74.6254,74.898,74.6078,74.7925,309596.0
2017-07-24 11:00:00,85.04,85.1,84.75,84.91,136261.0,74.7925,74.8452,74.5374,74.6781,136261.0
2017-07-24 11:30:00,84.92,85.02,84.91,85.0,103213.0,74.6869,74.7749,74.6781,74.7573,103213.0
2017-07-24 12:00:00,85.02,85.43,85.02,85.43,120692.0,74.7749,75.1355,74.7749,75.1355,120692.0
2017-07-24 12:30:00,85.42,85.53,85.02,85.02,233729.0,75.1267,75.2234,74.7749,74.7749,233729.0
2017-07-24 13:00:00,85.03,85.04,84.91,84.94,129190.0,74.7837,74.7925,74.6781,74.7045,129190.0
2017-07-24 13:30:00,84.94,84.96,84.71,84.95,134952.0,74.7045,74.7221,74.5022,74.7133,134952.0
2017-07-24 14:00:00,84.95,85.08,84.87,85.08,150965.0,74.7133,74.8276,74.6429,74.8276,150965.0
2017-07-24 14:30:00,85.08,85.39,85.04,85.09,176054.0,74.8276,75.1003,74.7925,74.8364,176054.0
2017-07-24 15:00:00,85.09,85.24,85.09,85.2,287084.0,74.8364,74.9684,74.8364,74.9332,287084.0
2017-07-24 15:30:00,85.2,85.38,84.74,84.9,927327.0,74.9332,75.0915,74.5286,74.6693,927327.0
2017-07-25 09:30:00,83.75,84.4,82.02,82.26,1479971.0,73.6579,74.2296,72.1364,72.3475,1479971.0
2017-07-25 10:00:00,82.26,82.29,81.75,81.99,1589159.0,72.3475,72.3738,71.8989,72.11,1589159.0
2017-07-25 10:30:00,81.99,82.4,81.45,81.52,1276634.0,72.11,72.4706,71.6351,71.6966,1276634.0
2017-07-25 11:00:00,81.52,81.84,81.34,81.4,735433.0,71.6966,71.9781,71.5383,71.5911,735433.0
2017-07-25 11:30:00,81.4,81.46,81.11,81.16,829069.0,71.5911,71.6439,71.336,71.38,829069.0
2017-07-25 12:00:00,81.17,81.25,80.77,81.17,942186.0,71.3888,71.4592,71.037,71.3888,942186.0
2017-07-25 12:30:00,81.17,81.66,81.16,81.64,509469.0,71.3888,71.8198,71.38,71.8022,509469.0
2017-07-25 13:00:00,81.64,81.7,81.46,81.67,331276.0,71.8022,71.8549,71.6439,71.8286,331276.0
2017-07-25 13:30:00,81.67,82.0,81.63,81.99,338353.0,71.8286,72.1188,71.7934,72.11,338353.0
2017-07-25 14:00:00,81.99,82.0,81.59,81.67,576365.0,72.11,72.1188,71.7582,71.8286,576365.0
2017-07-25 14:30:00,81.66,81.72,81.52,81.62,731057.0,71.8198,71.8725,71.6966,71.7846,731057.0
2017-07-25 15:00:00,81.62,81.67,81.52,81.62,847158.0,71.7846,71.8286,71.6966,71.7846,847158.0
2017-07-25 15:30:00,81.62,82.37,81.6,82.2,1801206.0,71.7846,72.4442,71.767,72.2947,1801206.0
2017-07-26 09:30:00,81.57,81.83,81.07,81.16,1122913.0,71.7406,71.9693,71.3009,71.38,1122913.0
2017-07-26 10:00:00,81.19,81.35,81.11,81.15,669185.0,71.4064,71.5471,71.336,71.3712,669185.0
2017-07-26 10:30:00,81.15,81.34,81.03,81.2,593794.0,71.3712,71.5383,71.2657,71.4152,593794.0
2017-07-26 11:00:00,81.2,81.38,81.08,81.14,453637.0,71.4152,71.5735,71.3097,71.3624,453637.0
2017-07-26 11:30:00,81.14,81.19,81.04,81.15,277362.0,71.3624,71.4064,71.2745,71.3712,277362.0
2017-07-26 12:00:00,81.16,81.35,81.15,81.27,469345.0,71.38,71.5471,71.3712,71.4768,469345.0
2017-07-26 12:30:00,81.28,81.39,81.24,81.37,485664.0,71.4856,71.5823,71.4504,71.5647,485664.0
2017-07-26 13:00:00,81.36,81.44,81.3,81.41,356753.0,71.5559,71.6263,71.5031,71.5999,356753.0
2017-07-26 13:30:00,81.41,81.57,81.4,81.46,132232.0,71.5999,71.7406,71.5911,71.6439,132232.0
2017-07-26 14:00:00,81.47,81.61,81.45,81.54,256504.0,71.6527,71.7758,71.6351,71.7142,256504.0
2017-07-26 14:30:00,81.53,81.74,81.53,81.58,272140.0,71.7054,71.8901,71.7054,71.7494,272140.0
2017-07-26 15:00:00,81.57,81.78,81.54,81.73,349948.0,71.7406,71.9253,71.7142,71.8813,349948.0
2017-07-26 15:30:00,81.73,81.88,81.71,81.86,743066.0,71.8813,72.0133,71.8637,71.9957,743066.0
2017-07-27 09:30:00,81.8,81.89,81.46,81.71,439710.0,71.9429,72.022,71.6439,71.8637,439710.0
2017-07-27 10:00:00,81.73,82.4,81.69,82.28,491141.0,71.8813,72.4706,71.8461,72.3651,491141.0
2017-07-27 10:30:00,82.28,82.52,82.26,82.47,563743.0,72.3651,72.5761,72.3475,72.5322,563743.0
2017-07-27 11:00:00,82.47,82.55,82.45,82.55,434411.0,72.5322,72.6025,72.5146,72.6025,434411.0
2017-07-27 11:30:00,82.54,82.82,82.44,82.77,392950.0,72.5937,72.84,72.5058,72.796,392950.0
2017-07-27 12:00:00,82.78,83.02,82.76,82.99,403004.0,72.8048,73.0159,72.7872,72.9895,403004.0
2017-07-27 12:30:00,82.98,83.0,82.71,82.82,359448.0,72.9807,72.9983,72.7432,72.84,359448.0
2017-07-27 13:00:00,82.82,82.84,82.55,82.65,150285.0,72.84,72.8576,72.6025,72.6905,150285.0
2017-07-27 13:30:00,82.66,82.66,82.39,82.4,143773.0,72.6993,72.6993,72.4618,72.4706,143773.0
2017-07-27 14:00:00,82.39,82.63,82.36,82.57,171151.0,72.4618,72.6729,72.4354,72.6201,171151.0
2017-07-27 14:30:00,82.58,82.7,82.54,82.7,188265.0,72.6289,72.7344,72.5937,72.7344,188265.0
2017-07-27 15:00:00,82.69,82.9,82.68,82.81,346003.0,72.7256,72.9103,72.7168,72.8312,346003.0
2017-07-27 15:30:00,82.81,83.05,82.75,83.02,826190.0,72.8312,73.0423,72.7784,73.0159,826190.0
2017-07-28 09:30:00,82.87,83.22,82.57,83.05,413031.0,72.884,73.1918,72.6201,73.0423,413031.0
2017-07-28 10:00:00,83.02,83.06,82.51,82.61,462835.0,73.0159,73.0511,72.5673,72.6553,462835.0
2017-07-28 10:30:00,82.62,82.79,82.54,82.76,193641.0,72.6641,72.8136,72.5937,72.7872,193641.0
2017-07-28 11:00:00,82.76,83.02,82.74,82.88,350739.0,72.7872,73.0159,72.7696,72.8927,350739.0
2017-07-28 11:30:00,82.87,83.05,82.75,82.95,355567.0,72.884,73.0423,72.7784,72.9543,355567.0
2017-07-28 12:00:00,82.96,82.98,82.81,82.83,233511.0,72.9631,72.9807,72.8312,72.8488,233511.0
2017-07-28 12:30:00,82.82,82.87,82.56,82.62,92593.0,72.84,72.884,72.6113,72.6641,92593.0
2017-07-28 13:00:00,82.6,82.7,82.5,82.68,71011.0,72.6465,72.7344,72.5585,72.7168,71011.0
2017-07-28 13:30:00,82.69,82.71,82.6,82.63,67140.0,72.7256,72.7432,72.6465,72.6729,67140.0
2017-07-28 14:00:00,82.63,82.84,82.61,82.81,170606.0,72.6729,72.8576,72.6553,72.8312,170606.0
2017-07-28 14:30:00,82.81,82.94,82.78,82.91,96929.0,72.8312,72.9455,72.8048,72.9191,96929.0
2017-07-28 15:00:00,82.9,83.05,82.89,83.01,183165.0,72.9103,73.0423,72.9015,73.0071,183165.0
2017-07-28 15:30:00,83.0,83.13,82.97,83.1,539718.0,72.9983,73.1126,72.9719,73.0862,539718.0
2017-07-31 09:30:00,83.34,83.59,83.28,83.49,168967.0,73.2973,73.5172,73.2445,73.4292,168967.0
2017-07-31 10:00:00,83.5,83.74,83.41,83.74,167974.0,73.438,73.6491,73.3589,73.6491,167974.0
2017-07-31 10:30:00,83.73,83.76,83.4,83.48,352020.0,73.6403,73.6667,73.3501,73.4204,352020.0
2017-07-31 11:00:00,83.48,83.62,83.44,83.59,98611.0,73.4204,73.5436,73.3853,73.5172,98611.0
2017-07-31 11:30:00,83.6,83.64,83.46,83.5,135184.0,73.526,73.5612,73.4029,73.438,135184.0
2017-07-31 12:00:00,83.5,83.51,83.27,83.37,292056.0,73.438,73.4468,73.2358,73.3237,292056.0
2017-07-31 12:30:00,83.36,83.4,83.16,83.16,396912.0,73.3149,73.3501,73.139,73.139,396912.0
2017-07-31 13:00:00,83.17,83.21,82.9,82.9,131545.0,73.1478,73.183,72.9103,72.9103,131545.0
2017-07-31 13:30:00,82.9,82.98,82.83,82.84,116415.0,72.9103,72.9807,72.8488,72.8576,116415.0
2017-07-31 14:00:00,82.84,82.9,82.71,82.89,171721.0,72.8576,72.9103,72.7432,72.9015,171721.0
2017-07-31 14:30:00,82.9,82.94,82.81,82.82,161515.0,72.9103,72.9455,72.8312,72.84,161515.0
2017-07-31 15:00:00,82.83,82.9,82.72,82.88,184910.0,72.8488,72.9103,72.752,72.8927,184910.0
2017-07-31 15:30:00,82.88,82.94,82.63,82.67,805018.0,72.8927,72.9455,72.6729,72.7081,805018.0
2017-08-01 09:30:00,82.86,83.15,82.58,82.58,246066.0,72.8752,73.1302,72.6289,72.6289,246066.0
2017-08-01 10:00:00,82.64,82.66,82.28,82.29,104784.0,72.6817,72.6993,72.3651,72.3738,104784.0
2017-08-01 10:30:00,82.28,82.46,82.12,82.43,211981.0,72.3651,72.5234,72.2243,72.497,211981.0
2017-08-01 11:00:00,82.42,82.53,82.26,82.33,256468.0,72.4882,72.5849,72.3475,72.409,256468.0
2017-08-01 11:30:00,82.32,82.49,82.24,82.48,202477.0,72.4002,72.5497,72.3299,72.541,202477.0
2017-08-01 12:00:00,82.47,82.62,82.39,82.58,170522.0,72.5322,72.6641,72.4618,72.6289,170522.0
2017-08-01 12:30:00,82.58,82.59,82.44,82.52,96623.0,72.6289,72.6377,72.5058,72.5761,96623.0
2017-08-01 13:00:00,82.52,82.61,82.45,82.52,77612.0,72.5761,72.6553,72.5146,72.5761,77612.0
2017-08-01 13:30:00,82.53,82.7,82.51,82.65,173374.0,72.5849,72.7344,72.5673,72.6905,173374.0
2017-08-01 14:00:00,82.65,82.66,82.46,82.49,150309.0,72.6905,72.6993,72.5234,72.5497,150309.0
2017-08-01 14:30:00,82.5,82.56,82.42,82.5,232161.0,72.5585,72.6113,72.4882,72.5585,232161.0
2017-08-01 15:00:00,82.5,82.57,82.44,82.54,195841.0,72.5585,72.6201,72.5058,72.5937,195841.0
2017-08-01 15:30:00,82.55,82.56,82.32,82.36,700701.0,72.6025,72.6113,72.4002,72.4354,700701.0
2017-08-02 09:30:00,82.06,82.17,81.36,81.56,683697.0,72.1716,72.2683,71.5559,71.7318,683697.0
2017-08-02 10:00:00,81.53,81.68,81.2,81.2,310023.0,71.7054,71.8374,71.4152,71.4152,310023.0
2017-08-02 10:30:00,81.2,81.31,81.07,81.3,330228.0,71.4152,71.5119,71.3009,71.5031,330228.0
2017-08-02 11:00:00,81.32,81.56,81.27,81.56,219045.0,71.5207,71.7318,71.4768,71.7318,219045.0
2017-08-02 11:30:00,81.56,81.56,81.38,81.46,177223.0,71.7318,71.7318,71.5735,71.6439,177223.0
2017-08-02 12:00:00,81.47,82.02,81.46,81.9,422148.0,71.6527,72.1364,71.6439,72.0308,422148.0
2017-08-02 12:30:00,81.9,81.9,81.57,81.7,281429.0,72.0308,72.0308,71.7406,71.8549,281429.0
2017-08-02 13:00:00,81.69,81.86,81.69,81.82,102740.0,71.8461,71.9957,71.8461,71.9605,102740.0
2017-08-02 13:30:00,81.81,81.85,81.65,81.68,86124.0,71.9517,71.9869,71.811,71.8374,86124.0
2017-08-02 14:00:00,81.69,81.79,81.58,81.64,128893.0,71.8461,71.9341,71.7494,71.8022,128893.0
2017-08-02 14:30:00,81.64,81.69,81.57,81.61,359496.0,71.8022,71.8461,71.7406,71.7758,359496.0
2017-08-02 15:00:00,81.62,81.69,81.59,81.64,202102.0,71.7846,71.8461,71.7582,71.8022,202102.0
2017-08-02 15:30:00,81.63,81.83,81.62,81.8,546915.0,71.7934,71.9693,71.7846,71.9429,546915.0
2017-08-03 09:30:00,81.58,82.04,81.5,81.99,450192.0,71.7494,72.154,71.679,72.11,450192.0
2017-08-03 10:00:00,81.97,82.17,81.91,82.08,162750.0,72.0924,72.2683,72.0396,72.1892,162750.0
2017-08-03 10:30:00,82.08,82.28,81.99,82.09,444120.0,72.1892,72.3651,72.11,72.1979,444120.0
2017-08-03 11:00:00,82.08,82.09,81.78,81.81,241166.0,72.1892,72.1979,71.9253,71.9517,241166.0
2017-08-03 11:30:00,81.81,81.84,81.67,81.84,99492.0,71.9517,71.9781,71.8286,71.9781,99492.0
2017-08-03 12:00:00,81.84,82.17,81.78,82.09,211075.0,71.9781,72.2683,71.9253,72.1979,211075.0
2017-08-03 12:30:00,82.08,82.09,81.92,81.97,80243.0,72.1892,72.1979,72.0484,72.0924,80243.0
2017-08-03 13:00:00,81.97,82.0,81.77,81.79,79404.0,72.0924,72.1188,71.9165,71.9341,79404.0
2017-08-03 13:30:00,81.81,82.09,81.75,82.09,140000.0,71.9517,72.1979,71.8989,72.1979,140000.0
2017-08-03 14:00:00,82.08,82.18,81.98,82.17,114754.0,72.1892,72.2771,72.1012,72.2683,114754.0
2017-08-03 14:30:00,82.16,82.16,81.92,82.05,149033.0,72.2595,72.2595,72.0484,72.1628,149033.0
2017-08-03 15:00:00,82.05,82.08,81.94,81.98,254959.0,72.1628,72.1892,72.066,72.1012,254959.0
2017-08-03 15:30:00,81.99,81.99,81.85,81.94,608733.0,72.11,72.11,71.9869,72.066,608733.0
2017-08-04 09:30:00,81.9,82.19,81.76,82.1,347054.0,72.0308,72.2859,71.9077,72.2067,347054.0
2017-08-04 10:00:00,82.1,82.13,81.95,82.1,239362.0,72.2067,72.2331,72.0748,72.2067,239362.0
2017-08-04 10:30:00,82.11,82.15,81.79,81.92,284215.0,72.2155,72.2507,71.9341,72.0484,284215.0
2017-08-04 11:00:00,81.92,82.0,81.82,81.96,154045.0,72.0484,72.1188,71.9605,72.0836,154045.0
2017-08-04 11:30:00,81.95,82.06,81.87,82.04,171773.0,72.0748,72.1716,72.0045,72.154,171773.0
2017-08-04 12:00:00,82.03,82.04,81.96,82.01,58672.0,72.1452,72.154,72.0836,72.1276,58672.0
2017-08-04 12:30:00,82.02,82.05,81.95,81.99,80668.0,72.1364,72.1628,72.0748,72.11,80668.0
2017-08-04 13:00:00,81.99,82.06,81.95,82.06,76659.0,72.11,72.1716,72.0748,72.1716,76659.0
2017-08-04 13:30:00,82.06,82.11,81.88,81.89,88411.0,72.1716,72.2155,72.0133,72.022,88411.0
2017-08-04 14:00:00,81.89,82.09,81.86,82.04,114175.0,72.022,72.1979,71.9957,72.154,114175.0
2017-08-04 14:30:00,82.04,82.13,81.98,82.06,166103.0,72.154,72.2331,72.1012,72.1716,166103.0
2017-08-04 15:00:00,82.07,82.24,82.06,82.2,126482.0,72.1804,72.3299,72.1716,72.2947,126482.0
2017-08-04 15:30:00,82.19,82.32,82.09,82.27,414489.0,72.2859,72.4002,72.1979,72.3563,414489.0
2017-08-07 09:30:00,82.31,82.4,81.75,81.97,250637.0,72.3914,72.4706,71.8989,72.0924,250637.0
2017-08-07 10:00:00,81.97,82.08,81.9,81.92,112524.0,72.0924,72.1892,72.0308,72.0484,112524.0
2017-08-07 10:30:00,81.93,81.94,81.76,81.76,74014.0,72.0572,72.066,71.9077,71.9077,74014.0
2017-08-07 11:00:00,81.77,81.86,81.74,81.85,164437.0,71.9165,71.9957,71.8901,71.9869,164437.0
2017-08-07 11:30:00,81.85,81.9,81.77,81.86,105088.0,71.9869,72.0308,71.9165,71.9957,105088.0
2017-08-07 12:00:00,81.87,81.91,81.72,81.78,132503.0,72.0045,72.0396,71.8725,71.9253,132503.0
2017-08-07 12:30:00,81.78,81.89,81.76,81.79,110767.0,71.9253,72.022,71.9077,71.9341,110767.0
2017-08-07 13:00:00,81.81,81.89,81.77,81.83,133014.0,71.9517,72.022,71.9165,71.9693,133014.0
2017-08-07 13:30:00,81.83,82.0,81.82,81.99,127777.0,71.9693,72.1188,71.9605,72.11,127777.0
2017-08-07 14:00:00,82.0,82.03,81.95,81.98,105704.0,72.1188,72.1452,72.0748,72.1012,105704.0
2017-08-07 14:30:00,81.98,82.01,81.86,81.89,211805.0,72.1012,72.1276,71.9957,72.022,211805.0
2017-08-07 15:00:00,81.9,81.94,81.81,81.89,356089.0,72.0308,72.066,71.9517,72.022,356089.0
2017-08-07 15:30:00,81.89,82.14,81.88,82.05,421059.0,72.022,72.2419,72.0133,72.1628,421059.0
2017-08-08 09:30:00,81.87,81.97,81.63,81.84,149084.0,72.0045,72.0924,71.7934,71.9781,149084.0
2017-08-08 10:00:00,81.88,81.9,81.82,81.9,250744.0,72.0133,72.0308,71.9605,72.0308,250744.0
2017-08-08 10:30:00,81.89,82.11,81.78,82.03,312585.0,72.022,72.2155,71.9253,72.1452,312585.0
2017-08-08 11:00:00,82.03,82.14,81.99,82.13,233914.0,72.1452,72.2419,72.11,72.2331,233914.0
2017-08-08 11:30:00,82.14,82.43,82.04,82.43,200171.0,72.2419,72.497,72.154,72.497,200171.0
2017-08-08 12:00:00,82.42,82.59,82.32,82.56,191964.0,72.4882,72.6377,72.4002,72.6113,191964.0
2017-08-08 12:30:00,82.55,82.72,82.34,82.35,97864.0,72.6025,72.752,72.4178,72.4266,97864.0
2017-08-08 13:00:00,82.36,82.55,82.34,82.47,137345.0,72.4354,72.6025,72.4178,72.5322,137345.0
2017-08-08 13:30:00,82.47,82.57,82.38,82.44,153211.0,72.5322,72.6201,72.453,72.5058,153211.0
2017-08-08 14:00:00,82.44,82.49,82.3,82.49,171096.0,72.5058,72.5497,72.3826,72.5497,171096.0
2017-08-08 14:30:00,82.48,82.48,82.15,82.19,157353.0,72.541,72.541,72.2507,72.2859,157353.0
2017-08-08 15:00:00,82.2,82.26,81.89,81.97,210105.0,72.2947,72.3475,72.022,72.0924,210105.0
2017-08-08 15:30:00,81.97,82.11,81.81,81.97,469099.0,72.0924,72.2155,71.9517,72.0924,469099.0
2017-08-09 09:30:00,82.13,82.74,82.07,82.13,199409.0,72.2331,72.7696,72.1804,72.2331,199409.0
2017-08-09 10:00:00,82.1,82.29,81.97,82.23,100369.0,72.2067,72.3738,72.0924,72.3211,100369.0
2017-08-09 10:30:00,82.22,82.31,82.15,82.22,136347.0,72.3123,72.3914,72.2507,72.3123,136347.0
2017-08-09 11:00:00,82.22,82.23,81.97,82.05,130179.0,72.3123,72.3211,72.0924,72.1628,130179.0
2017-08-09 11:30:00,82.05,82.27,82.0,82.27,194919.0,72.1628,72.3563,72.1188,72.3563,194919.0
2017-08-09 12:00:00,82.26,82.37,82.23,82.31,79487.0,72.3475,72.4442,72.3211,72.3914,79487.0
2017-08-09 12:30:00,82.31,82.49,82.29,82.47,74833.0,72.3914,72.5497,72.3738,72.5322,74833.0
2017-08-09 13:00:00,82.46,82.53,82.25,82.27,140072.0,72.5234,72.5849,72.3387,72.3563,140072.0
2017-08-09 13:30:00,82.27,82.38,82.26,82.38,163203.0,72.3563,72.453,72.3475,72.453,163203.0
2017-08-09 14:00:00,82.37,82.62,82.36,82.51,199210.0,72.4442,72.6641,72.4354,72.5673,199210.0
2017-08-09 14:30:00,82.51,82.57,82.39,82.55,150546.0,72.5673,72.6201,72.4618,72.6025,150546.0
2017-08-09 15:00:00,82.55,82.56,82.41,82.47,151315.0,72.6025,72.6113,72.4794,72.5322,151315.0
2017-08-09 15:30:00,82.47,82.6,82.42,82.56,280660.0,72.5322,72.6465,72.4882,72.6113,280660.0
2017-08-10 09:30:00,82.46,82.54,82.01,82.15,117921.0,72.5234,72.5937,72.1276,72.2507,117921.0
2017-08-10 10:00:00,82.12,82.14,81.85,81.98,130933.0,72.2243,72.2419,71.9869,72.1012,130933.0
2017-08-10 10:30:00,81.98,82.13,81.83,81.86,125866.0,72.1012,72.2331,71.9693,71.9957,125866.0
2017-08-10 11:00:00,81.84,81.94,81.66,81.94,214965.0,71.9781,72.066,71.8198,72.066,214965.0
2017-08-10 11:30:00,81.94,82.0,81.88,81.93,96682.0,72.066,72.1188,72.0133,72.0572,96682.0
2017-08-10 12:00:00,81.9,81.91,81.76,81.81,83307.0,72.0308,72.0396,71.9077,71.9517,83307.0
2017-08-10 12:30:00,81.83,81.94,81.8,81.9,80049.0,71.9693,72.066,71.9429,72.0308,80049.0
2017-08-10 13:00:00,81.89,82.0,81.87,81.94,57809.0,72.022,72.1188,72.0045,72.066,57809.0
2017-08-10 13:30:00,81.94,81.96,81.78,81.82,62115.0,72.066,72.0836,71.9253,71.9605,62115.0
2017-08-10 14:00:00,81.83,81.92,81.69,81.85,335955.0,71.9693,72.0484,71.8461,71.9869,335955.0
2017-08-10 14:30:00,81.85,82.07,81.82,81.97,195961.0,71.9869,72.1804,71.9605,72.0924,195961.0
2017-08-10 15:00:00,81.97,82.1,81.83,82.09,420443.0,72.0924,72.2067,71.9693,72.1979,420443.0
2017-08-10 15:30:00,82.09,82.12,81.91,82.04,604301.0,72.1979,72.2243,72.0396,72.154,604301.0
2017-08-11 09:30:00,81.8,81.97,81.31,81.36,213911.0,72.4039,72.5544,71.9702,72.0144,213911.0
2017-08-11 10:00:00,81.43,81.57,81.29,81.5,178274.0,72.0764,72.2003,71.9525,72.1384,178274.0
2017-08-11 10:30:00,81.52,81.77,81.51,81.63,299899.0,72.1561,72.3773,72.1472,72.2534,299899.0
2017-08-11 11:00:00,81.65,81.71,81.46,81.47,103977.0,72.2711,72.3242,72.1029,72.1118,103977.0
2017-08-11 11:30:00,81.45,81.49,81.19,81.21,118226.0,72.0941,72.1295,71.864,71.8817,118226.0
2017-08-11 12:00:00,81.21,81.39,81.2,81.38,93008.0,71.8817,72.041,71.8728,72.0321,93008.0
2017-08-11 12:30:00,81.38,81.41,81.31,81.36,54194.0,72.0321,72.0587,71.9702,72.0144,54194.0
2017-08-11 13:00:00,81.37,81.4,81.31,81.32,66105.0,72.0233,72.0498,71.9702,71.979,66105.0
2017-08-11 13:30:00,81.32,81.35,81.28,81.31,63412.0,71.979,72.0056,71.9436,71.9702,63412.0
2017-08-11 14:00:00,81.3,81.38,81.27,81.33,73338.0,71.9613,72.0321,71.9348,71.9879,73338.0
2017-08-11 14:30:00,81.33,81.35,81.13,81.14,114830.0,71.9879,72.0056,71.8109,71.8197,114830.0
2017-08-11 15:00:00,81.15,81.26,81.14,81.15,136878.0,71.8286,71.9259,71.8197,71.8286,136878.0
2017-08-11 15:30:00,81.16,81.3,81.12,81.18,402208.0,71.8374,71.9613,71.802,71.8551,402208.0
2017-08-14 09:30:00,81.34,81.63,81.31,81.45,146759.0,71.9967,72.2534,71.9702,72.0941,146759.0
2017-08-14 10:00:00,81.43,81.46,81.18,81.29,170828.0,72.0764,72.1029,71.8551,71.9525,170828.0
2017-08-14 10:30:00,81.29,81.5,81.29,81.35,187144.0,71.9525,72.1384,71.9525,72.0056,187144.0
2017-08-14 11:00:00,81.34,81.51,81.28,81.37,100111.0,71.9967,72.1472,71.9436,72.0233,100111.0
2017-08-14 11:30:00,81.37,81.4,81.28,81.39,78995.0,72.0233,72.0498,71.9436,72.041,78995.0
2017-08-14 12:00:00,81.4,81.46,81.36,81.42,60130.0,72.0498,72.1029,72.0144,72.0675,60130.0
2017-08-14 12:30:00,81.4,81.53,81.4,81.5,45001.0,72.0498,72.1649,72.0498,72.1384,45001.0
2017-08-14 13:00:00,81.5,81.57,81.47,81.49,41852.0,72.1384,72.2003,72.1118,72.1295,41852.0
2017-08-14 13:30:00,81.49,81.49,81.32,81.45,58444.0,72.1295,72.1295,71.979,72.0941,58444.0
2017-08-14 14:00:00,81.45,81.46,81.3,81.42,76105.0,72.0941,72.1029,71.9613,72.0675,76105.0
2017-08-14 14:30:00,81.41,81.52,81.35,81.37,57642.0,72.0587,72.1561,72.0056,72.0233,57642.0
2017-08-14 15:00:00,81.37,81.55,81.31,81.54,81892.0,72.0233,72.1826,71.9702,72.1738,81892.0
2017-08-14 15:30:00,81.55,81.68,81.45,81.49,341419.0,72.1826,72.2977,72.0941,72.1295,341419.0
2017-08-15 09:30:00,81.5,82.25,81.5,82.25,153402.0,72.1384,72.8022,72.1384,72.8022,153402.0
2017-08-15 10:00:00,82.25,82.34,82.01,82.1,133114.0,72.8022,72.8819,72.5898,72.6694,133114.0
2017-08-15 10:30:00,82.1,82.13,81.9,82.11,86224.0,72.6694,72.696,72.4924,72.6783,86224.0
2017-08-15 11:00:00,82.12,82.23,82.08,82.19,64817.0,72.6871,72.7845,72.6517,72.7491,64817.0
2017-08-15 11:30:00,82.19,82.22,82.03,82.04,61911.0,72.7491,72.7756,72.6075,72.6163,61911.0
2017-08-15 12:00:00,82.04,82.11,82.03,82.09,62752.0,72.6163,72.6783,72.6075,72.6606,62752.0
2017-08-15 12:30:00,82.08,82.14,82.05,82.08,37786.0,72.6517,72.7048,72.6252,72.6517,37786.0
2017-08-15 13:00:00,82.09,82.09,81.74,81.8,128304.0,72.6606,72.6606,72.3508,72.4039,128304.0
2017-08-15 13:30:00,81.81,81.92,81.8,81.88,67308.0,72.4127,72.5101,72.4039,72.4747,67308.0
2017-08-15 14:00:00,81.88,81.92,81.69,81.76,233539.0,72.4747,72.5101,72.3065,72.3685,233539.0
2017-08-15 14:30:00,81.76,81.87,81.65,81.86,96775.0,72.3685,72.4659,72.2711,72.457,96775.0
2017-08-15 15:00:00,81.85,82.0,81.85,81.9,75173.0,72.4482,72.5809,72.4482,72.4924,75173.0
2017-08-15 15:30:00,81.89,81.93,81.71,81.73,274160.0,72.4836,72.519,72.3242,72.3419,274160.0
2017-08-16 09:30:00,82.14,82.2,81.5,81.55,187789.0,72.7048,72.7579,72.1384,72.1826,187789.0
2017-08-16 10:00:00,81.55,81.81,81.46,81.47,105822.0,72.1826,72.4127,72.1029,72.1118,105822.0
2017-08-16 10:30:00,81.46,81.81,81.44,81.73,81186.0,72.1029,72.4127,72.0852,72.3419,81186.0
2017-08-16 11:00:00,81.71,81.93,81.69,81.9,83999.0,72.3242,72.519,72.3065,72.4924,83999.0
2017-08-16 11:30:00,81.89,81.9,81.72,81.73,59676.0,72.4836,72.4924,72.3331,72.3419,59676.0
2017-08-16 12:00:00,81.73,81.78,81.6,81.63,66722.0,72.3419,72.3862,72.2269,72.2534,66722.0
2017-08-16 12:30:00,81.62,81.67,81.58,81.6,41191.0,72.2446,72.2888,72.2092,72.2269,41191.0
2017-08-16 13:00:00,81.6,81.71,81.57,81.61,46478.0,72.2269,72.3242,72.2003,72.2357,46478.0
2017-08-16 13:30:00,81.61,81.61,81.36,81.37,100255.0,72.2357,72.2357,72.0144,72.0233,100255.0
2017-08-16 14:00:00,81.37,81.44,80.43,80.85,830081.0,72.0233,72.0852,71.1913,71.563,830081.0
2017-08-16 14:30:00,80.82,81.02,80.76,80.83,436222.0,71.5365,71.7135,71.4834,71.5453,436222.0
2017-08-16 15:00:00,80.83,80.99,80.78,80.9,326601.0,71.5453,71.6869,71.5011,71.6073,326601.0
2017-08-16 15:30:00,80.89,80.96,80.02,80.7,993266.0,71.5984,71.6604,70.8284,71.4302,993266.0
2017-08-17 09:30:00,80.4,80.57,79.75,79.76,516002.0,71.1647,71.3152,70.5894,70.5982,516002.0
2017-08-17 10:00:00,79.76,79.83,78.65,79.14,783613.0,70.5982,70.6602,69.6157,70.0494,783613.0
2017-08-17 10:30:00,79.17,79.5,78.92,78.99,339570.0,70.076,70.3681,69.8547,69.9167,339570.0
2017-08-17 11:00:00,78.99,79.2,78.26,78.55,501299.0,69.9167,70.1025,69.2705,69.5272,501299.0
2017-08-17 11:30:00,78.56,78.81,78.31,78.48,655817.0,69.5361,69.7573,69.3148,69.4653,655817.0
2017-08-17 12:00:00,78.48,78.52,78.15,78.3,407111.0,69.4653,69.5007,69.1732,69.3059,407111.0
2017-08-17 12:30:00,78.29,78.8,78.21,78.73,447125.0,69.2971,69.7485,69.2263,69.6865,447125.0
2017-08-17 13:00:00,78.71,78.82,78.47,78.55,393555.0,69.6688,69.7662,69.4564,69.5272,393555.0
2017-08-17 13:30:00,78.55,78.65,78.3,78.4,257235.0,69.5272,69.6157,69.3059,69.3944,257235.0
2017-08-17 14:00:00,78.4,78.54,78.34,78.45,296632.0,69.3944,69.5184,69.3413,69.4387,296632.0
2017-08-17 14:30:00,78.45,78.48,78.26,78.31,218191.0,69.4387,69.4653,69.2705,69.3148,218191.0
2017-08-17 15:00:00,78.3,78.31,77.96,78.02,349649.0,69.3059,69.3148,69.005,69.0581,349649.0
2017-08-17 15:30:00,78.02,78.18,77.7,77.81,1070107.0,69.0581,69.1997,68.7748,68.8722,1070107.0
2017-08-18 09:30:00,77.7,77.7,76.94,77.28,496402.0,68.7748,68.7748,68.1021,68.4031,496402.0
2017-08-18 10:00:00,77.31,77.46,77.19,77.28,266926.0,68.4296,68.5624,68.3234,68.4031,266926.0
2017-08-18 10:30:00,77.3,77.46,77.11,77.11,281708.0,68.4208,68.5624,68.2526,68.2526,281708.0
2017-08-18 11:00:00,77.11,77.41,77.02,77.4,209360.0,68.2526,68.5182,68.173,68.5093,209360.0
2017-08-18 11:30:00,77.4,77.5,77.34,77.39,306975.0,68.5093,68.5978,68.4562,68.5005,306975.0
2017-08-18 12:00:00,77.38,77.44,77.16,77.36,178780.0,68.4916,68.5447,68.2969,68.4739,178780.0
2017-08-18 12:30:00,77.38,77.52,77.23,77.45,411348.0,68.4916,68.6155,68.3588,68.5536,411348.0
2017-08-18 13:00:00,77.45,77.5,77.24,77.25,135792.0,68.5536,68.5978,68.3677,68.3765,135792.0
2017-08-18 13:30:00,77.26,77.35,77.24,77.27,106620.0,68.3854,68.4651,68.3677,68.3942,106620.0
2017-08-18 14:00:00,77.26,77.33,77.13,77.14,139101.0,68.3854,68.4473,68.2703,68.2792,139101.0
2017-08-18 14:30:00,77.17,77.21,77.04,77.09,167103.0,68.3057,68.3411,68.1907,68.2349,167103.0
2017-08-18 15:00:00,77.09,77.28,77.07,77.14,192519.0,68.2349,68.4031,68.2172,68.2792,192519.0
2017-08-18 15:30:00,77.15,77.25,77.03,77.04,423785.0,68.288,68.3765,68.1818,68.1907,423785.0
2017-08-21 09:30:00,77.12,77.35,76.93,76.94,200420.0,68.2615,68.4651,68.0933,68.1021,200420.0
2017-08-21 10:00:00,76.94,77.29,76.89,77.25,172869.0,68.1021,68.4119,68.0579,68.3765,172869.0
2017-08-21 10:30:00,77.24,77.44,77.17,77.35,176750.0,68.3677,68.5447,68.3057,68.4651,176750.0
2017-08-21 11:00:00,77.34,77.64,77.34,77.4,208984.0,68.4562,68.7217,68.4562,68.5093,208984.0
2017-08-21 11:30:00,77.4,77.42,77.15,77.27,105415.0,68.5093,68.527,68.288,68.3942,105415.0
2017-08-21 12:00:00,77.26,77.44,77.2,77.37,464585.0,68.3854,68.5447,68.3323,68.4828,464585.0
2017-08-21 12:30:00,77.37,77.41,77.18,77.31,211894.0,68.4828,68.5182,68.3146,68.4296,211894.0
2017-08-21 13:00:00,77.31,77.32,77.14,77.2,107586.0,68.4296,68.4385,68.2792,68.3323,107586.0
2017-08-21 13:30:00,77.2,77.22,77.07,77.08,81833.0,68.3323,68.35,68.2172,68.2261,81833.0
2017-08-21 14:00:00,77.08,77.28,77.08,77.21,182494.0,68.2261,68.4031,68.2261,68.3411,182494.0
2017-08-21 14:30:00,77.21,77.31,77.12,77.26,189220.0,68.3411,68.4296,68.2615,68.3854,189220.0
2017-08-21 15:00:00,77.26,77.37,77.18,77.37,120116.0,68.3854,68.4828,68.3146,68.4828,120116.0
2017-08-21 15:30:00,77.36,77.5,77.29,77.38,395719.0,68.4739,68.5978,68.4119,68.4916,395719.0
2017-08-22 09:30:00,77.53,77.95,77.53,77.9,177506.0,68.6244,68.9961,68.6244,68.9519,177506.0
2017-08-22 10:00:00,77.9,78.07,77.89,77.93,139757.0,68.9519,69.1023,68.943,68.9784,139757.0
2017-08-22 10:30:00,77.93,78.12,77.81,78.11,89874.0,68.9784,69.1466,68.8722,69.1378,89874.0
2017-08-22 11:00:00,78.1,78.57,78.05,78.56,208083.0,69.1289,69.5449,69.0846,69.5361,208083.0
2017-08-22 11:30:00,78.55,78.64,78.46,78.56,88498.0,69.5272,69.6069,69.4475,69.5361,88498.0
2017-08-22 12:00:00,78.56,78.65,78.43,78.43,88455.0,69.5361,69.6157,69.421,69.421,88455.0
2017-08-22 12:30:00,78.43,78.43,78.28,78.28,62180.0,69.421,69.421,69.2882,69.2882,62180.0
2017-08-22 13:00:00,78.27,78.29,78.22,78.29,72478.0,69.2794,69.2971,69.2351,69.2971,72478.0
2017-08-22 13:30:00,78.29,78.3,78.2,78.24,62440.0,69.2971,69.3059,69.2174,69.2528,62440.0
2017-08-22 14:00:00,78.23,78.27,78.13,78.27,87694.0,69.244,69.2794,69.1555,69.2794,87694.0
2017-08-22 14:30:00,78.27,78.34,78.19,78.27,162554.0,69.2794,69.3413,69.2086,69.2794,162554.0
2017-08-22 15:00:00,78.26,78.32,78.26,78.29,106931.0,69.2705,69.3236,69.2705,69.2971,106931.0
2017-08-22 15:30:00,78.29,78.43,78.21,78.27,306183.0,69.2971,69.421,69.2263,69.2794,306183.0
2017-08-23 09:30:00,78.2,78.37,78.05,78.28,117862.0,69.2174,69.3679,69.0846,69.2882,117862.0
2017-08-23 10:00:00,78.26,78.31,78.18,78.25,97456.0,69.2705,69.3148,69.1997,69.2617,97456.0
2017-08-23 10:30:00,78.24,78.41,78.22,78.41,108300.0,69.2528,69.4033,69.2351,69.4033,108300.0
2017-08-23 11:00:00,78.41,78.45,78.32,78.44,68383.0,69.4033,69.4387,69.3236,69.4298,68383.0
2017-08-23 11:30:00,78.44,78.52,78.4,78.42,75878.0,69.4298,69.5007,69.3944,69.4121,75878.0
2017-08-23 12:00:00,78.42,78.42,78.27,78.31,65038.0,69.4121,69.4121,69.2794,69.3148,65038.0
2017-08-23 12:30:00,78.31,78.39,78.3,78.33,65197.0,69.3148,69.3856,69.3059,69.3325,65197.0
2017-08-23 13:00:00,78.33,78.41,78.26,78.33,67639.0,69.3325,69.4033,69.2705,69.3325,67639.0
2017-08-23 13:30:00,78.34,78.38,78.3,78.33,72726.0,69.3413,69.3767,69.3059,69.3325,72726.0
2017-08-23 14:00:00,78.34,78.39,78.3,78.31,76640.0,69.3413,69.3856,69.3059,69.3148,76640.0
2017-08-23 14:30:00,78.31,78.41,78.31,78.39,63059.0,69.3148,69.4033,69.3148,69.3856,63059.0
2017-08-23 15:00:00,78.39,78.49,78.38,78.45,86157.0,69.3856,69.4741,69.3767,69.4387,86157.0
2017-08-23 15:30:00,78.46,78.47,78.13,78.14,371781.0,69.4475,69.4564,69.1555,69.1643,371781.0
2017-08-24 09:30:00,78.33,78.68,78.26,78.49,102702.0,69.3325,69.6423,69.2705,69.4741,102702.0
2017-08-24 10:00:00,78.48,78.8,78.37,78.69,122320.0,69.4653,69.7485,69.3679,69.6511,122320.0
2017-08-24 10:30:00,78.68,78.84,78.64,78.67,119408.0,69.6423,69.7839,69.6069,69.6334,119408.0
2017-08-24 11:00:00,78.68,78.79,78.43,78.45,86984.0,69.6423,69.7396,69.421,69.4387,86984.0
2017-08-24 11:30:00,78.46,78.69,78.43,78.69,87102.0,69.4475,69.6511,69.421,69.6511,87102.0
2017-08-24 12:00:00,78.68,78.68,78.6,78.61,65480.0,69.6423,69.6423,69.5715,69.5803,65480.0
2017-08-24 12:30:00,78.62,78.71,78.6,78.68,46692.0,69.5892,69.6688,69.5715,69.6423,46692.0
2017-08-24 13:00:00,78.67,78.76,78.65,78.7,63864.0,69.6334,69.7131,69.6157,69.66,63864.0
2017-08-24 13:30:00,78.7,78.93,78.69,78.91,236552.0,69.66,69.8636,69.6511,69.8459,236552.0
2017-08-24 14:00:00,78.92,79.01,78.87,78.98,195416.0,69.8547,69.9344,69.8105,69.9078,195416.0
2017-08-24 14:30:00,78.99,79.24,78.87,79.0,194602.0,69.9167,70.138,69.8105,69.9255,194602.0
2017-08-24 15:00:00,79.0,79.01,78.84,78.96,148949.0,69.9255,69.9344,69.7839,69.8901,148949.0
2017-08-24 15:30:00,78.95,78.98,78.87,78.89,536017.0,69.8813,69.9078,69.8105,69.8282,536017.0
2017-08-25 09:30:00,78.96,79.25,78.94,79.25,125874.0,69.8901,70.1468,69.8724,70.1468,125874.0
2017-08-25 10:00:00,79.25,79.53,79.16,79.52,146324.0,70.1468,70.3946,70.0671,70.3858,146324.0
2017-08-25 10:30:00,79.53,79.53,79.29,79.41,90529.0,70.3946,70.3946,70.1822,70.2884,90529.0
2017-08-25 11:00:00,79.41,79.53,79.28,79.49,252422.0,70.2884,70.3946,70.1734,70.3592,252422.0
2017-08-25 11:30:00,79.44,79.44,79.14,79.2,163760.0,70.315,70.315,70.0494,70.1025,163760.0
2017-08-25 12:00:00,79.18,79.37,79.18,79.3,77925.0,70.0848,70.253,70.0848,70.1911,77925.0
2017-08-25 12:30:00,79.3,79.36,79.24,79.31,110126.0,70.1911,70.2442,70.138,70.1999,110126.0
2017-08-25 13:00:00,79.31,79.34,79.27,79.29,50611.0,70.1999,70.2265,70.1645,70.1822,50611.0
2017-08-25 13:30:00,79.29,79.29,78.98,79.03,71364.0,70.1822,70.1822,69.9078,69.9521,71364.0
2017-08-25 14:00:00,79.03,79.12,79.01,79.08,88620.0,69.9521,70.0317,69.9344,69.9963,88620.0
2017-08-25 14:30:00,79.08,79.09,79.01,79.06,70980.0,69.9963,70.0052,69.9344,69.9786,70980.0
2017-08-25 15:00:00,79.05,79.05,78.91,78.96,83190.0,69.9698,69.9698,69.8459,69.8901,83190.0
2017-08-25 15:30:00,78.96,78.96,78.74,78.81,358045.0,69.8901,69.8901,69.6954,69.7573,358045.0
2017-08-28 09:30:00,79.0,79.43,78.92,79.01,164704.0,69.9255,70.3061,69.8547,69.9344,164704.0
2017-08-28 10:00:00,79.01,79.03,78.86,78.87,91335.0,69.9344,69.9521,69.8016,69.8105,91335.0
2017-08-28 10:30:00,78.87,78.87,78.73,78.81,92806.0,69.8105,69.8105,69.6865,69.7573,92806.0
2017-08-28 11:00:00,78.83,78.95,78.79,78.91,70414.0,69.775,69.8813,69.7396,69.8459,70414.0
2017-08-28 11:30:00,78.92,78.93,78.74,78.82,196173.0,69.8547,69.8636,69.6954,69.7662,196173.0
2017-08-28 12:00:00,78.82,78.88,78.67,78.7,151434.0,69.7662,69.8193,69.6334,69.66,151434.0
2017-08-28 12:30:00,78.7,78.92,78.63,78.91,85995.0,69.66,69.8547,69.598,69.8459,85995.0
2017-08-28 13:00:00,78.91,78.97,78.81,78.86,55819.0,69.8459,69.899,69.7573,69.8016,55819.0
2017-08-28 13:30:00,78.86,78.99,78.84,78.92,62473.0,69.8016,69.9167,69.7839,69.8547,62473.0
2017-08-28 14:00:00,78.92,78.93,78.8,78.82,67177.0,69.8547,69.8636,69.7485,69.7662,67177.0
2017-08-28 14:30:00,78.81,78.95,78.8,78.85,119162.0,69.7573,69.8813,69.7485,69.7928,119162.0
2017-08-28 15:00:00,78.86,78.92,78.76,78.81,95470.0,69.8016,69.8547,69.7131,69.7573,95470.0
2017-08-28 15:30:00,78.81,78.9,78.8,78.85,183879.0,69.7573,69.837,69.7485,69.7928,183879.0
2017-08-29 09:30:00,78.49,78.63,78.2,78.2,150020.0,69.4741,69.598,69.2174,69.2174,150020.0
2017-08-29 10:00:00,78.25,78.47,78.12,78.47,115928.0,69.2617,69.4564,69.1466,69.4564,115928.0
2017-08-29 10:30:00,78.43,78.75,78.4,78.7,124995.0,69.421,69.7042,69.3944,69.66,124995.0
2017-08-29 11:00:00,78.7,78.72,78.62,78.63,69447.0,69.66,69.6777,69.5892,69.598,69447.0
2017-08-29 11:30:00,78.63,78.84,78.63,78.72,59026.0,69.598,69.7839,69.598,69.6777,59026.0
2017-08-29 12:00:00,78.71,78.75,78.58,78.68,85809.0,69.6688,69.7042,69.5538,69.6423,85809.0
2017-08-29 12:30:00,78.67,78.79,78.61,78.62,64114.0,69.6334,69.7396,69.5803,69.5892,64114.0
2017-08-29 13:00:00,78.61,78.72,78.61,78.72,38399.0,69.5803,69.6777,69.5803,69.6777,38399.0
2017-08-29 13:30:00,78.7,78.73,78.6,78.65,42571.0,69.66,69.6865,69.5715,69.6157,42571.0
2017-08-29 14:00:00,78.64,78.65,78.52,78.55,75340.0,69.6069,69.6157,69.5007,69.5272,75340.0
2017-08-29 14:30:00,78.56,78.57,78.49,78.55,109200.0,69.5361,69.5449,69.4741,69.5272,109200.0
2017-08-29 15:00:00,78.55,78.7,78.53,78.63,105775.0,69.5272,69.66,69.5095,69.598,105775.0
2017-08-29 15:30:00,78.63,78.66,78.51,78.55,282535.0,69.598,69.6246,69.4918,69.5272,282535.0
2017-08-30 09:30:00,79.1,80.64,78.75,79.72,1298016.0,70.014,71.3771,69.7042,70.5628,1298016.0
2017-08-30 10:00:00,79.71,80.47,79.58,80.4,382013.0,70.554,71.2267,70.4389,71.1647,382013.0
2017-08-30 10:30:00,80.4,80.74,80.29,80.74,264349.0,71.1647,71.4657,71.0673,71.4657,264349.0
2017-08-30 11:00:00,80.72,80.77,80.52,80.62,262470.0,71.4479,71.4922,71.2709,71.3594,262470.0
2017-08-30 11:30:00,80.61,80.75,80.33,80.43,206041.0,71.3506,71.4745,71.1027,71.1913,206041.0
2017-08-30 12:00:00,80.43,80.57,80.36,80.55,112422.0,71.1913,71.3152,71.1293,71.2975,112422.0
2017-08-30 12:30:00,80.56,80.61,80.51,80.56,86308.0,71.3063,71.3506,71.2621,71.3063,86308.0
2017-08-30 13:00:00,80.57,80.63,80.52,80.62,89698.0,71.3152,71.3683,71.2709,71.3594,89698.0
2017-08-30 13:30:00,80.62,80.74,80.59,80.7,125889.0,71.3594,71.4657,71.3329,71.4302,125889.0
2017-08-30 14:00:00,80.69,80.74,80.62,80.64,136445.0,71.4214,71.4657,71.3594,71.3771,136445.0
2017-08-30 14:30:00,80.64,80.77,80.58,80.63,225220.0,71.3771,71.4922,71.324,71.3683,225220.0
2017-08-30 15:00:00,80.64,80.71,80.48,80.54,168123.0,71.3771,71.4391,71.2355,71.2886,168123.0
2017-08-30 15:30:00,80.53,80.71,80.47,80.48,722369.0,71.2798,71.4391,71.2267,71.2355,722369.0
2017-08-31 09:30:00,80.77,80.98,80.34,80.95,186004.0,71.4922,71.6781,71.1116,71.6515,186004.0
2017-08-31 10:00:00,80.96,81.35,80.88,81.25,203660.0,71.6604,72.0056,71.5896,71.9171,203660.0
2017-08-31 10:30:00,81.24,81.25,80.75,80.82,178124.0,71.9082,71.9171,71.4745,71.5365,178124.0
2017-08-31 11:00:00,80.82,80.99,80.65,80.94,187808.0,71.5365,71.6869,71.386,71.6427,187808.0
2017-08-31 11:30:00,80.94,80.95,80.69,80.93,107489.0,71.6427,71.6515,71.4214,71.6338,107489.0
2017-08-31 12:00:00,80.93,81.21,80.91,81.21,178331.0,71.6338,71.8817,71.6161,71.8817,178331.0
2017-08-31 12:30:00,81.21,81.22,81.01,81.1,103661.0,71.8817,71.8905,71.7046,71.7843,103661.0
2017-08-31 13:00:00,81.09,81.11,80.94,81.04,149871.0,71.7754,71.7932,71.6427,71.7312,149871.0
2017-08-31 13:30:00,81.06,81.06,80.89,80.97,106197.0,71.7489,71.7489,71.5984,71.6692,106197.0
2017-08-31 14:00:00,80.97,80.99,80.88,80.93,148766.0,71.6692,71.6869,71.5896,71.6338,148766.0
2017-08-31 14:30:00,80.92,81.11,80.92,81.05,228444.0,71.625,71.7932,71.625,71.74,228444.0
2017-08-31 15:00:00,81.05,81.34,81.01,81.32,218964.0,71.74,71.9967,71.7046,71.979,218964.0
2017-08-31 15:30:00,81.32,81.35,81.13,81.25,714679.0,71.979,72.0056,71.8109,71.9171,714679.0
2017-09-01 09:30:00,81.54,81.71,80.85,81.01,258729.0,72.1738,72.3242,71.563,71.7046,258729.0
2017-09-01 10:00:00,81.04,81.11,80.49,80.69,242226.0,71.7312,71.7932,71.2444,71.4214,242226.0
2017-09-01 10:30:00,80.67,81.09,80.58,81.09,180086.0,71.4037,71.7754,71.324,71.7754,180086.0
2017-09-01 11:00:00,81.07,81.27,80.82,81.27,131869.0,71.7577,71.9348,71.5365,71.9348,131869.0
2017-09-01 11:30:00,81.27,81.3,81.1,81.2,81275.0,71.9348,71.9613,71.7843,71.8728,81275.0
2017-09-01 12:00:00,81.2,81.38,81.17,81.33,79470.0,71.8728,72.0321,71.8463,71.9879,79470.0
2017-09-01 12:30:00,81.32,81.32,81.15,81.22,33757.0,71.979,71.979,71.8286,71.8905,33757.0
2017-09-01 13:00:00,81.24,81.27,81.12,81.15,32338.0,71.9082,71.9348,71.802,71.8286,32338.0
2017-09-01 13:30:00,81.15,81.18,81.12,81.18,34909.0,71.8286,71.8551,71.802,71.8551,34909.0
2017-09-01 14:00:00,81.17,81.2,80.4,80.45,316569.0,71.8463,71.8728,71.1647,71.209,316569.0
2017-09-01 14:30:00,80.45,80.48,79.43,79.84,1080687.0,71.209,71.2355,70.3061,70.669,1080687.0
2017-09-01 15:00:00,79.82,80.11,79.81,79.85,389652.0,70.6513,70.908,70.6425,70.6779,389652.0
2017-09-01 15:30:00,79.84,80.15,79.8,80.08,904179.0,70.669,70.9434,70.6336,70.8815,904179.0
2017-09-05 09:30:00,79.47,79.97,79.13,79.86,211925.0,70.3415,70.7841,70.0406,70.6867,211925.0
2017-09-05 10:00:00,79.86,79.88,79.52,79.63,121643.0,70.6867,70.7044,70.3858,70.4832,121643.0
2017-09-05 10:30:00,79.63,79.69,79.42,79.62,94503.0,70.4832,70.5363,70.2973,70.4743,94503.0
2017-09-05 11:00:00,79.61,79.61,79.4,79.5,72745.0,70.4655,70.4655,70.2796,70.3681,72745.0
2017-09-05 11:30:00,79.49,79.6,79.41,79.46,87087.0,70.3592,70.4566,70.2884,70.3327,87087.0
2017-09-05 12:00:00,79.47,79.49,79.14,79.44,116305.0,70.3415,70.3592,70.0494,70.315,116305.0
2017-09-05 12:30:00,79.42,79.75,79.35,79.61,143135.0,70.2973,70.5894,70.2353,70.4655,143135.0
2017-09-05 13:00:00,79.6,79.73,79.43,79.63,108766.0,70.4566,70.5717,70.3061,70.4832,108766.0
2017-09-05 13:30:00,79.64,79.64,79.41,79.56,138793.0,70.492,70.492,70.2884,70.4212,138793.0
2017-09-05 14:00:00,79.58,80.05,79.57,79.99,245894.0,70.4389,70.8549,70.43,70.8018,245894.0
2017-09-05 14:30:00,79.99,79.99,79.62,79.77,182208.0,70.8018,70.8018,70.4743,70.6071,182208.0
2017-09-05 15:00:00,79.76,79.97,79.63,79.96,141169.0,70.5982,70.7841,70.4832,70.7752,141169.0
2017-09-05 15:30:00,79.96,80.04,79.05,79.82,1354253.0,70.7752,70.8461,69.9698,70.6513,1354253.0
2017-09-06 09:30:00,80.21,80.49,79.86,80.1,156205.0,70.9965,71.2444,70.6867,70.8992,156205.0
2017-09-06 10:00:00,80.13,80.52,80.1,80.37,258220.0,70.9257,71.2709,70.8992,71.1382,258220.0
2017-09-06 10:30:00,80.37,80.39,80.06,80.25,105331.0,71.1382,71.1559,70.8638,71.0319,105331.0
2017-09-06 11:00:00,80.22,80.37,80.17,80.24,111793.0,71.0054,71.1382,70.9611,71.0231,111793.0
2017-09-06 11:30:00,80.25,80.32,80.18,80.28,70678.0,71.0319,71.0939,70.97,71.0585,70678.0
2017-09-06 12:00:00,80.29,80.31,80.12,80.14,90485.0,71.0673,71.085,70.9169,70.9346,90485.0
2017-09-06 12:30:00,80.14,80.22,80.11,80.22,56654.0,70.9346,71.0054,70.908,71.0054,56654.0
2017-09-06 13:00:00,80.23,80.24,80.16,80.17,64735.0,71.0142,71.0231,70.9523,70.9611,64735.0
2017-09-06 13:30:00,80.17,80.35,80.17,80.34,66544.0,70.9611,71.1205,70.9611,71.1116,66544.0
2017-09-06 14:00:00,80.33,80.59,80.33,80.57,111803.0,71.1027,71.3329,71.1027,71.3152,111803.0
2017-09-06 14:30:00,80.56,80.67,80.51,80.65,111323.0,71.3063,71.4037,71.2621,71.386,111323.0
2017-09-06 15:00:00,80.66,80.67,80.47,80.5,168022.0,71.3948,71.4037,71.2267,71.2532,168022.0
2017-09-06 15:30:00,80.49,80.63,80.44,80.52,408132.0,71.2444,71.3683,71.2001,71.2709,408132.0
2017-09-07 09:30:00,80.62,82.17,80.37,81.49,560448.0,71.3594,72.7314,71.1382,72.1295,560448.0
2017-09-07 10:00:00,81.52,81.54,80.91,81.29,553488.0,72.1561,72.1738,71.6161,71.9525,553488.0
2017-09-07 10:30:00,81.29,82.75,81.19,82.36,595959.0,71.9525,73.2448,71.864,72.8996,595959.0
2017-09-07 11:00:00,82.4,82.57,81.6,81.61,472161.0,72.935,73.0854,72.2269,72.2357,472161.0
2017-09-07 11:30:00,81.62,82.18,81.59,81.9,339986.0,72.2446,72.7402,72.218,72.4924,339986.0
2017-09-07 12:00:00,81.9,82.11,81.78,81.95,168449.0,72.4924,72.6783,72.3862,72.5367,168449.0
2017-09-07 12:30:00,81.95,82.2,81.81,82.01,226407.0,72.5367,72.7579,72.4127,72.5898,226407.0
2017-09-07 13:00:00,82.01,82.03,81.55,81.7,327269.0,72.5898,72.6075,72.1826,72.3154,327269.0
2017-09-07 13:30:00,81.71,82.0,81.6,81.93,395313.0,72.3242,72.5809,72.2269,72.519,395313.0
2017-09-07 14:00:00,81.92,82.12,81.92,82.03,214592.0,72.5101,72.6871,72.5101,72.6075,214592.0
2017-09-07 14:30:00,82.02,82.08,81.82,81.86,281252.0,72.5986,72.6517,72.4216,72.457,281252.0
2017-09-07 15:00:00,81.85,81.88,81.54,81.56,278563.0,72.4482,72.4747,72.1738,72.1915,278563.0
2017-09-07 15:30:00,81.56,81.66,81.37,81.55,991329.0,72.1915,72.28,72.0233,72.1826,991329.0
2017-09-08 09:30:00,81.61,82.59,81.54,82.37,313782.0,72.2357,73.1031,72.1738,72.9084,313782.0
2017-09-08 10:00:00,82.38,82.54,82.25,82.49,255829.0,72.9173,73.0589,72.8022,73.0146,255829.0
2017-09-08 10:30:00,82.5,82.89,82.47,82.88,243979.0,73.0235,73.3687,72.9969,73.3598,243979.0
2017-09-08 11:00:00,82.88,82.97,82.67,82.97,340796.0,73.3598,73.4395,73.174,73.4395,340796.0
2017-09-08 11:30:00,82.98,83.08,82.93,83.02,184455.0,73.4484,73.5369,73.4041,73.4838,184455.0
2017-09-08 12:00:00,83.02,83.06,82.9,82.9,130640.0,73.4838,73.5192,73.3775,73.3775,130640.0
2017-09-08 12:30:00,82.92,83.12,82.85,83.06,204067.0,73.3952,73.5723,73.3333,73.5192,204067.0
2017-09-08 13:00:00,83.08,83.08,82.77,82.77,109517.0,73.5369,73.5369,73.2625,73.2625,109517.0
2017-09-08 13:30:00,82.78,82.82,82.5,82.5,113912.0,73.2713,73.3067,73.0235,73.0235,113912.0
2017-09-08 14:00:00,82.5,82.72,82.5,82.71,194650.0,73.0235,73.2182,73.0235,73.2094,194650.0
2017-09-08 14:30:00,82.72,82.94,82.67,82.89,109436.0,73.2182,73.4129,73.174,73.3687,109436.0
2017-09-08 15:00:00,82.9,82.98,82.79,82.91,170997.0,73.3775,73.4484,73.2802,73.3864,170997.0
2017-09-08 15:30:00,82.9,82.98,82.73,82.96,733540.0,73.3775,73.4484,73.2271,73.4306,733540.0
2017-09-11 09:30:00,82.94,83.35,81.77,82.2,586938.0,73.4129,73.7759,72.3773,72.7579,586938.0
2017-09-11 10:00:00,82.24,82.42,81.8,82.09,301070.0,72.7934,72.9527,72.4039,72.6606,301070.0
2017-09-11 10:30:00,82.08,82.11,81.78,81.96,405093.0,72.6517,72.6783,72.3862,72.5455,405093.0
2017-09-11 11:00:00,81.94,82.11,81.93,82.1,239952.0,72.5278,72.6783,72.519,72.6694,239952.0
2017-09-11 11:30:00,82.11,82.39,82.07,82.21,186358.0,72.6783,72.9261,72.6429,72.7668,186358.0
2017-09-11 12:00:00,82.2,82.25,82.03,82.12,89546.0,72.7579,72.8022,72.6075,72.6871,89546.0
2017-09-11 12:30:00,82.11,82.43,82.08,82.24,103143.0,72.6783,72.9615,72.6517,72.7934,103143.0
2017-09-11 13:00:00,82.25,82.54,82.24,82.4,119790.0,72.8022,73.0589,72.7934,72.935,119790.0
2017-09-11 13:30:00,82.4,82.45,82.3,82.37,146330.0,72.935,72.9792,72.8465,72.9084,146330.0
2017-09-11 14:00:00,82.38,82.41,82.15,82.21,186500.0,72.9173,72.9438,72.7137,72.7668,186500.0
2017-09-11 14:30:00,82.22,82.42,82.18,82.35,129188.0,72.7756,72.9527,72.7402,72.8907,129188.0
2017-09-11 15:00:00,82.35,82.42,82.27,82.4,138594.0,72.8907,72.9527,72.8199,72.935,138594.0
2017-09-11 15:30:00,82.39,82.65,82.36,82.61,401573.0,72.9261,73.1563,72.8996,73.1209,401573.0
2017-09-12 09:30:00,82.6,82.73,82.22,82.56,161194.0,73.112,73.2271,72.7756,73.0766,161194.0
2017-09-12 10:00:00,82.55,82.6,82.39,82.46,169350.0,73.0677,73.112,72.9261,72.9881,169350.0
2017-09-12 10:30:00,82.43,82.68,82.34,82.59,155748.0,72.9615,73.1828,72.8819,73.1031,155748.0
2017-09-12 11:00:00,82.58,82.62,82.43,82.48,103442.0,73.0943,73.1297,72.9615,73.0058,103442.0
2017-09-12 11:30:00,82.47,82.49,82.25,82.4,171260.0,72.9969,73.0146,72.8022,72.935,171260.0
2017-09-12 12:00:00,82.4,82.43,82.16,82.36,113275.0,72.935,72.9615,72.7225,72.8996,113275.0
2017-09-12 12:30:00,82.37,82.42,82.17,82.2,79032.0,72.9084,72.9527,72.7314,72.7579,79032.0
2017-09-12 13:00:00,82.2,82.44,82.18,82.37,100910.0,72.7579,72.9704,72.7402,72.9084,100910.0
2017-09-12 13:30:00,82.36,82.4,82.02,82.02,79661.0,72.8996,72.935,72.5986,72.5986,79661.0
2017-09-12 14:00:00,82.02,82.22,82.02,82.06,92189.0,72.5986,72.7756,72.5986,72.634,92189.0
2017-09-12 14:30:00,82.08,82.12,81.93,82.0,181927.0,72.6517,72.6871,72.519,72.5809,181927.0
2017-09-12 15:00:00,82.0,82.12,81.96,82.09,224023.0,72.5809,72.6871,72.5455,72.6606,224023.0
2017-09-12 15:30:00,82.09,82.24,82.06,82.17,373128.0,72.6606,72.7934,72.634,72.7314,373128.0
2017-09-13 09:30:00,81.96,82.35,81.88,82.13,141393.0,72.5455,72.8907,72.4747,72.696,141393.0
2017-09-13 10:00:00,82.14,82.46,82.06,82.45,88516.0,72.7048,72.9881,72.634,72.9792,88516.0
2017-09-13 10:30:00,82.48,82.49,82.13,82.23,88416.0,73.0058,73.0146,72.696,72.7845,88416.0
2017-09-13 11:00:00,82.22,82.38,82.17,82.25,80630.0,72.7756,72.9173,72.7314,72.8022,80630.0
2017-09-13 11:30:00,82.24,82.24,82.03,82.07,85742.0,72.7934,72.7934,72.6075,72.6429,85742.0
2017-09-13 12:00:00,82.08,82.11,81.9,82.07,109262.0,72.6517,72.6783,72.4924,72.6429,109262.0
2017-09-13 12:30:00,82.05,82.14,81.98,82.14,103359.0,72.6252,72.7048,72.5632,72.7048,103359.0
2017-09-13 13:00:00,82.14,82.58,82.08,82.52,139314.0,72.7048,73.0943,72.6517,73.0412,139314.0
2017-09-13 13:30:00,82.51,82.56,82.33,82.35,76180.0,73.0323,73.0766,72.873,72.8907,76180.0
2017-09-13 14:00:00,82.35,82.35,82.03,82.06,74525.0,72.8907,72.8907,72.6075,72.634,74525.0
2017-09-13 14:30:00,82.06,82.24,81.98,82.11,133407.0,72.634,72.7934,72.5632,72.6783,133407.0
2017-09-13 15:00:00,82.1,82.17,82.03,82.13,157176.0,72.6694,72.7314,72.6075,72.696,157176.0
2017-09-13 15:30:00,82.14,82.46,82.14,82.41,468772.0,72.7048,72.9881,72.7048,72.9438,468772.0
2017-09-14 09:30:00,82.33,83.01,82.12,83.0,220511.0,72.873,73.4749,72.6871,73.4661,220511.0
2017-09-14 10:00:00,83.02,83.47,82.93,83.3,263367.0,73.4838,73.8821,73.4041,73.7316,263367.0
2017-09-14 10:30:00,83.3,83.58,83.24,83.47,142308.0,73.7316,73.9794,73.6785,73.8821,142308.0
2017-09-14 11:00:00,83.47,83.62,83.36,83.52,230680.0,73.8821,74.0148,73.7847,73.9263,230680.0
2017-09-14 11:30:00,83.51,83.83,83.49,83.81,300231.0,73.9175,74.2007,73.8998,74.183,300231.0
2017-09-14 12:00:00,83.81,83.99,83.71,83.93,173979.0,74.183,74.3423,74.0945,74.2892,173979.0
2017-09-14 12:30:00,83.91,83.96,83.75,83.82,130163.0,74.2715,74.3158,74.1299,74.1919,130163.0
2017-09-14 13:00:00,83.82,83.82,83.55,83.7,131112.0,74.1919,74.1919,73.9529,74.0856,131112.0
2017-09-14 13:30:00,83.69,83.7,83.47,83.55,107408.0,74.0768,74.0856,73.8821,73.9529,107408.0
2017-09-14 14:00:00,83.56,83.67,83.41,83.42,103015.0,73.9617,74.0591,73.829,73.8378,103015.0
2017-09-14 14:30:00,83.42,83.47,83.25,83.39,176335.0,73.8378,73.8821,73.6873,73.8113,176335.0
2017-09-14 15:00:00,83.39,83.39,83.09,83.16,167678.0,73.8113,73.8113,73.5457,73.6077,167678.0
2017-09-14 15:30:00,83.16,83.17,82.97,83.11,534958.0,73.6077,73.6165,73.4395,73.5634,534958.0
2017-09-15 09:30:00,83.3,83.57,82.83,82.83,1126842.0,73.7316,73.9706,73.3156,73.3156,1126842.0
2017-09-15 10:00:00,82.85,83.19,82.84,83.19,123234.0,73.3333,73.6342,73.3244,73.6342,123234.0
2017-09-15 10:30:00,83.19,83.47,83.09,83.18,164674.0,73.6342,73.8821,73.5457,73.6254,164674.0
2017-09-15 11:00:00,83.18,83.18,82.66,82.78,159434.0,73.6254,73.6254,73.1651,73.2713,159434.0
2017-09-15 11:30:00,82.74,82.9,82.61,82.85,102579.0,73.2359,73.3775,73.1209,73.3333,102579.0
2017-09-15 12:00:00,82.84,82.86,82.59,82.73,172122.0,73.3244,73.3421,73.1031,73.2271,172122.0
2017-09-15 12:30:00,82.75,82.88,82.47,82.48,211255.0,73.2448,73.3598,72.9969,73.0058,211255.0
2017-09-15 13:00:00,82.48,82.74,82.47,82.61,187389.0,73.0058,73.2359,72.9969,73.1209,187389.0
2017-09-15 13:30:00,82.62,82.65,82.42,82.48,88632.0,73.1297,73.1563,72.9527,73.0058,88632.0
2017-09-15 14:00:00,82.48,82.55,82.36,82.4,108631.0,73.0058,73.0677,72.8996,72.935,108631.0
2017-09-15 14:30:00,82.4,82.41,82.21,82.33,217060.0,72.935,72.9438,72.7668,72.873,217060.0
2017-09-15 15:00:00,82.33,82.38,82.18,82.22,238077.0,72.873,72.9173,72.7402,72.7756,238077.0
2017-09-15 15:30:00,82.23,82.55,82.23,82.43,720584.0,72.7845,73.0677,72.7845,72.9615,720584.0
2017-09-18 09:30:00,82.55,82.59,82.07,82.35,137933.0,73.0677,73.1031,72.6429,72.8907,137933.0
2017-09-18 10:00:00,82.32,82.4,82.17,82.28,135632.0,72.8642,72.935,72.7314,72.8288,135632.0
2017-09-18 10:30:00,82.29,82.58,82.25,82.52,93422.0,72.8376,73.0943,72.8022,73.0412,93422.0
2017-09-18 11:00:00,82.54,82.67,82.5,82.52,72583.0,73.0589,73.174,73.0235,73.0412,72583.0
2017-09-18 11:30:00,82.53,82.54,82.3,82.35,68817.0,73.05,73.0589,72.8465,72.8907,68817.0
2017-09-18 12:00:00,82.38,82.59,82.36,82.45,125657.0,72.9173,73.1031,72.8996,72.9792,125657.0
2017-09-18 12:30:00,82.43,82.52,82.39,82.48,45170.0,72.9615,73.0412,72.9261,73.0058,45170.0
2017-09-18 13:00:00,82.52,82.52,82.26,82.28,56821.0,73.0412,73.0412,72.8111,72.8288,56821.0
2017-09-18 13:30:00,82.3,82.37,82.23,82.26,102428.0,72.8465,72.9084,72.7845,72.8111,102428.0
2017-09-18 14:00:00,82.25,82.28,82.13,82.2,84942.0,72.8022,72.8288,72.696,72.7579,84942.0
2017-09-18 14:30:00,82.18,82.23,82.11,82.19,72276.0,72.7402,72.7845,72.6783,72.7491,72276.0
2017-09-18 15:00:00,82.19,82.37,82.19,82.36,79180.0,72.7491,72.9084,72.7491,72.8996,79180.0
2017-09-18 15:30:00,82.36,82.51,82.35,82.51,336461.0,72.8996,73.0323,72.8907,73.0323,336461.0
2017-09-19 09:30:00,82.63,82.84,81.99,82.05,139695.0,73.1386,73.3244,72.5721,72.6252,139695.0
2017-09-19 10:00:00,82.05,82.05,81.55,81.96,173002.0,72.6252,72.6252,72.1826,72.5455,173002.0
2017-09-19 10:30:00,81.96,82.07,81.7,81.74,127364.0,72.5455,72.6429,72.3154,72.3508,127364.0
2017-09-19 11:00:00,81.72,81.84,81.6,81.83,128122.0,72.3331,72.4393,72.2269,72.4304,128122.0
2017-09-19 11:30:00,81.83,81.9,81.7,81.83,76335.0,72.4304,72.4924,72.3154,72.4304,76335.0
2017-09-19 12:00:00,81.81,81.85,81.61,81.65,77795.0,72.4127,72.4482,72.2357,72.2711,77795.0
2017-09-19 12:30:00,81.64,81.82,81.64,81.69,58572.0,72.2623,72.4216,72.2623,72.3065,58572.0
2017-09-19 13:00:00,81.69,81.83,81.6,81.8,81121.0,72.3065,72.4304,72.2269,72.4039,81121.0
2017-09-19 13:30:00,81.8,81.87,81.76,81.77,56060.0,72.4039,72.4659,72.3685,72.3773,56060.0
2017-09-19 14:00:00,81.77,81.79,81.61,81.68,89168.0,72.3773,72.395,72.2357,72.2977,89168.0
2017-09-19 14:30:00,81.68,81.73,81.58,81.59,117619.0,72.2977,72.3419,72.2092,72.218,117619.0
2017-09-19 15:00:00,81.59,81.71,81.58,81.7,116016.0,72.218,72.3242,72.2092,72.3154,116016.0
2017-09-19 15:30:00,81.71,81.82,81.59,81.74,362778.0,72.3242,72.4216,72.218,72.3508,362778.0
2017-09-20 09:30:00,82.06,82.42,81.9,82.07,78722.0,72.634,72.9527,72.4924,72.6429,78722.0
2017-09-20 10:00:00,82.08,82.38,82.03,82.19,87020.0,72.6517,72.9173,72.6075,72.7491,87020.0
2017-09-20 10:30:00,82.24,82.3,82.07,82.09,86098.0,72.7934,72.8465,72.6429,72.6606,86098.0
2017-09-20 11:00:00,82.11,82.16,81.88,82.01,104792.0,72.6783,72.7225,72.4747,72.5898,104792.0
2017-09-20 11:30:00,82.02,82.21,81.89,82.18,147822.0,72.5986,72.7668,72.4836,72.7402,147822.0
2017-09-20 12:00:00,82.18,82.29,82.09,82.25,73577.0,72.7402,72.8376,72.6606,72.8022,73577.0
2017-09-20 12:30:00,82.24,82.26,82.14,82.2,51130.0,72.7934,72.8111,72.7048,72.7579,51130.0
2017-09-20 13:00:00,82.19,82.22,81.88,81.88,79433.0,72.7491,72.7756,72.4747,72.4747,79433.0
2017-09-20 13:30:00,81.92,82.02,81.89,81.96,65895.0,72.5101,72.5986,72.4836,72.5455,65895.0
2017-09-20 14:00:00,81.95,81.97,81.39,81.59,73334.0,72.5367,72.5544,72.041,72.218,73334.0
2017-09-20 14:30:00,81.61,81.92,81.48,81.86,90895.0,72.2357,72.5101,72.1207,72.457,90895.0
2017-09-20 15:00:00,81.87,81.92,81.74,81.79,182607.0,72.4659,72.5101,72.3508,72.395,182607.0
2017-09-20 15:30:00,81.8,82.12,81.73,82.03,489286.0,72.4039,72.6871,72.3419,72.6075,489286.0
2017-09-21 09:30:00,82.01,82.34,81.88,82.3,430859.0,72.5898,72.8819,72.4747,72.8465,430859.0
2017-09-21 10:00:00,82.35,82.48,82.15,82.47,144330.0,72.8907,73.0058,72.7137,72.9969,144330.0
2017-09-21 10:30:00,82.48,83.06,82.45,83.05,371805.0,73.0058,73.5192,72.9792,73.5103,371805.0
2017-09-21 11:00:00,83.05,83.07,82.62,82.85,143848.0,73.5103,73.528,73.1297,73.3333,143848.0
2017-09-21 11:30:00,82.86,82.97,82.76,82.94,158815.0,73.3421,73.4395,73.2536,73.4129,158815.0
2017-09-21 12:00:00,82.94,83.28,82.85,83.17,171984.0,73.4129,73.7139,73.3333,73.6165,171984.0
2017-09-21 12:30:00,83.17,83.4,83.12,83.34,264584.0,73.6165,73.8201,73.5723,73.767,264584.0
2017-09-21 13:00:00,83.35,83.36,83.14,83.22,171244.0,73.7759,73.7847,73.59,73.6608,171244.0
2017-09-21 13:30:00,83.22,83.49,83.2,83.28,223247.0,73.6608,73.8998,73.6431,73.7139,223247.0
2017-09-21 14:00:00,83.28,83.31,83.09,83.15,130588.0,73.7139,73.7404,73.5457,73.5988,130588.0
2017-09-21 14:30:00,83.15,83.32,83.05,83.3,201440.0,73.5988,73.7493,73.5103,73.7316,201440.0
2017-09-21 15:00:00,83.29,83.69,83.28,83.56,379700.0,73.7227,74.0768,73.7139,73.9617,379700.0
2017-09-21 15:30:00,83.55,83.7,83.31,83.35,772153.0,73.9529,74.0856,73.7404,73.7759,772153.0
2017-09-22 09:30:00,83.34,83.7,83.07,83.18,260742.0,73.767,74.0856,73.528,73.6254,260742.0
2017-09-22 10:00:00,83.18,83.22,82.74,83.06,261440.0,73.6254,73.6608,73.2359,73.5192,261440.0
2017-09-22 10:30:00,83.06,83.11,82.91,83.07,144356.0,73.5192,73.5634,73.3864,73.528,144356.0
2017-09-22 11:00:00,83.06,83.2,82.97,83.12,148916.0,73.5192,73.6431,73.4395,73.5723,148916.0
2017-09-22 11:30:00,83.12,83.48,83.12,83.47,88238.0,73.5723,73.8909,73.5723,73.8821,88238.0
2017-09-22 12:00:00,83.47,83.5,83.13,83.17,85011.0,73.8821,73.9086,73.5811,73.6165,85011.0
2017-09-22 12:30:00,83.18,83.36,83.17,83.35,56322.0,73.6254,73.7847,73.6165,73.7759,56322.0
2017-09-22 13:00:00,83.34,83.43,83.32,83.41,61290.0,73.767,73.8467,73.7493,73.829,61290.0
2017-09-22 13:30:00,83.39,83.69,83.39,83.63,118552.0,73.8113,74.0768,73.8113,74.0237,118552.0
2017-09-22 14:00:00,83.62,83.77,83.5,83.72,228649.0,74.0148,74.1476,73.9086,74.1033,228649.0
2017-09-22 14:30:00,83.72,83.74,83.62,83.68,130479.0,74.1033,74.1211,74.0148,74.0679,130479.0
2017-09-22 15:00:00,83.69,83.87,83.6,83.82,304007.0,74.0768,74.2361,73.9971,74.1919,304007.0
2017-09-22 15:30:00,83.81,84.03,83.74,83.89,607857.0,74.183,74.3777,74.1211,74.2538,607857.0
2017-09-25 09:30:00,83.87,84.25,83.8,83.93,151604.0,74.2361,74.5725,74.1742,74.2892,151604.0
2017-09-25 10:00:00,83.92,84.11,83.92,84.06,87964.0,74.2804,74.4486,74.2804,74.4043,87964.0
2017-09-25 10:30:00,84.05,84.26,84.04,84.25,106985.0,74.3954,74.5813,74.3866,74.5725,106985.0
2017-09-25 11:00:00,84.26,84.37,84.14,84.33,192646.0,74.5813,74.6787,74.4751,74.6433,192646.0
2017-09-25 11:30:00,84.34,84.54,84.31,84.39,182078.0,74.6521,74.8292,74.6256,74.6964,182078.0
2017-09-25 12:00:00,84.37,84.49,84.25,84.45,187465.0,74.6787,74.7849,74.5725,74.7495,187465.0
2017-09-25 12:30:00,84.45,84.58,84.36,84.4,222196.0,74.7495,74.8646,74.6698,74.7052,222196.0
2017-09-25 13:00:00,84.41,84.57,84.39,84.4,157831.0,74.7141,74.8557,74.6964,74.7052,157831.0
2017-09-25 13:30:00,84.41,84.49,84.4,84.42,127122.0,74.7141,74.7849,74.7052,74.7229,127122.0
2017-09-25 14:00:00,84.41,84.44,84.32,84.42,201864.0,74.7141,74.7406,74.6344,74.7229,201864.0
2017-09-25 14:30:00,84.41,84.47,84.37,84.41,143894.0,74.7141,74.7672,74.6787,74.7141,143894.0
2017-09-25 15:00:00,84.42,84.58,84.39,84.4,281470.0,74.7229,74.8646,74.6964,74.7052,281470.0
2017-09-25 15:30:00,84.41,84.65,84.35,84.63,674059.0,74.7141,74.9265,74.661,74.9088,674059.0
2017-09-26 09:30:00,84.43,85.13,84.39,84.72,168951.0,74.7318,75.3514,74.6964,74.9885,168951.0
2017-09-26 10:00:00,84.75,84.76,84.49,84.58,89856.0,75.015,75.0239,74.7849,74.8646,89856.0
2017-09-26 10:30:00,84.59,84.64,84.43,84.47,98347.0,74.8734,74.9177,74.7318,74.7672,98347.0
2017-09-26 11:00:00,84.47,84.58,84.36,84.44,64942.0,74.7672,74.8646,74.6698,74.7406,64942.0
2017-09-26 11:30:00,84.44,84.46,84.13,84.22,123359.0,74.7406,74.7583,74.4663,74.5459,123359.0
2017-09-26 12:00:00,84.2,84.33,84.17,84.24,54972.0,74.5282,74.6433,74.5017,74.5636,54972.0
2017-09-26 12:30:00,84.25,84.25,84.01,84.09,98232.0,74.5725,74.5725,74.36,74.4308,98232.0
2017-09-26 13:00:00,84.08,84.25,84.05,84.2,55024.0,74.422,74.5725,74.3954,74.5282,55024.0
2017-09-26 13:30:00,84.23,84.37,84.16,84.35,62281.0,74.5548,74.6787,74.4928,74.661,62281.0
2017-09-26 14:00:00,84.32,84.44,84.24,84.41,70004.0,74.6344,74.7406,74.5636,74.7141,70004.0
2017-09-26 14:30:00,84.41,84.5,84.35,84.46,148373.0,74.7141,74.7938,74.661,74.7583,148373.0
2017-09-26 15:00:00,84.46,84.48,84.28,84.31,116998.0,74.7583,74.7761,74.599,74.6256,116998.0
2017-09-26 15:30:00,84.31,84.32,84.17,84.24,366507.0,74.6256,74.6344,74.5017,74.5636,366507.0
2017-09-27 09:30:00,84.34,84.36,83.97,84.19,264631.0,74.6521,74.6698,74.3246,74.5194,264631.0
2017-09-27 10:00:00,84.22,84.46,84.07,84.12,116759.0,74.5459,74.7583,74.4131,74.4574,116759.0
2017-09-27 10:30:00,84.11,84.41,84.08,84.41,237243.0,74.4486,74.7141,74.422,74.7141,237243.0
2017-09-27 11:00:00,84.39,84.65,84.33,84.59,134097.0,74.6964,74.9265,74.6433,74.8734,134097.0
2017-09-27 11:30:00,84.6,84.6,84.41,84.48,94084.0,74.8823,74.8823,74.7141,74.7761,94084.0
2017-09-27 12:00:00,84.47,84.48,84.19,84.38,227055.0,74.7672,74.7761,74.5194,74.6875,227055.0
2017-09-27 12:30:00,84.39,84.47,84.31,84.39,95531.0,74.6964,74.7672,74.6256,74.6964,95531.0
2017-09-27 13:00:00,84.4,84.48,84.35,84.41,123756.0,74.7052,74.7761,74.661,74.7141,123756.0
2017-09-27 13:30:00,84.4,84.6,84.36,84.56,83045.0,74.7052,74.8823,74.6698,74.8469,83045.0
2017-09-27 14:00:00,84.57,84.8,84.53,84.61,108557.0,74.8557,75.0593,74.8203,74.8911,108557.0
2017-09-27 14:30:00,84.62,84.75,84.56,84.73,127874.0,74.9,75.015,74.8469,74.9973,127874.0
2017-09-27 15:00:00,84.74,84.77,84.63,84.65,121174.0,75.0062,75.0327,74.9088,74.9265,121174.0
2017-09-27 15:30:00,84.64,84.66,84.48,84.64,444541.0,74.9177,74.9354,74.7761,74.9177,444541.0
2017-09-28 09:30:00,84.59,84.72,84.15,84.43,186295.0,74.8734,74.9885,74.484,74.7318,186295.0
2017-09-28 10:00:00,84.46,84.61,84.31,84.57,98634.0,74.7583,74.8911,74.6256,74.8557,98634.0
2017-09-28 10:30:00,84.56,84.85,84.49,84.78,204731.0,74.8469,75.1036,74.7849,75.0416,204731.0
2017-09-28 11:00:00,84.77,84.96,84.7,84.94,82323.0,75.0327,75.2009,74.9708,75.1832,82323.0
2017-09-28 11:30:00,84.95,84.99,84.67,84.77,74493.0,75.1921,75.2275,74.9442,75.0327,74493.0
2017-09-28 12:00:00,84.78,84.97,84.74,84.82,54139.0,75.0416,75.2098,75.0062,75.077,54139.0
2017-09-28 12:30:00,84.83,84.87,84.73,84.86,52171.0,75.0858,75.1213,74.9973,75.1124,52171.0
2017-09-28 13:00:00,84.84,84.89,84.73,84.79,41189.0,75.0947,75.139,74.9973,75.0504,41189.0
2017-09-28 13:30:00,84.78,85.24,84.77,85.21,232189.0,75.0416,75.4488,75.0327,75.4222,232189.0
2017-09-28 14:00:00,85.21,85.55,85.14,85.46,385168.0,75.4222,75.7231,75.3602,75.6435,385168.0
2017-09-28 14:30:00,85.46,85.58,85.33,85.42,199220.0,75.6435,75.7497,75.5284,75.6081,199220.0
2017-09-28 15:00:00,85.42,85.48,85.3,85.42,183452.0,75.6081,75.6612,75.5019,75.6081,183452.0
2017-09-28 15:30:00,85.43,85.43,84.95,84.99,463073.0,75.6169,75.6169,75.1921,75.2275,463073.0
2017-09-29 09:30:00,85.17,85.19,84.58,84.76,211135.0,75.3868,75.4045,74.8646,75.0239,211135.0
2017-09-29 10:00:00,84.76,84.79,84.39,84.6,172718.0,75.0239,75.0504,74.6964,74.8823,172718.0
2017-09-29 10:30:00,84.61,85.12,84.53,84.97,231389.0,74.8911,75.3425,74.8203,75.2098,231389.0
2017-09-29 11:00:00,84.98,85.04,84.79,84.93,228465.0,75.2186,75.2717,75.0504,75.1744,228465.0
2017-09-29 11:30:00,84.94,85.4,84.89,85.09,205564.0,75.1832,75.5904,75.139,75.316,205564.0
2017-09-29 12:00:00,85.1,85.19,85.02,85.11,90594.0,75.3248,75.4045,75.254,75.3337,90594.0
2017-09-29 12:30:00,85.11,85.12,84.99,85.06,96891.0,75.3337,75.3425,75.2275,75.2894,96891.0
2017-09-29 13:00:00,85.06,85.3,85.03,85.29,124563.0,75.2894,75.5019,75.2629,75.493,124563.0
2017-09-29 13:30:00,85.28,85.45,85.24,85.37,203232.0,75.4842,75.6346,75.4488,75.5638,203232.0
2017-09-29 14:00:00,85.37,85.39,85.08,85.12,157349.0,75.5638,75.5815,75.3071,75.3425,157349.0
2017-09-29 14:30:00,85.1,85.29,85.08,85.25,119428.0,75.3248,75.493,75.3071,75.4576,119428.0
2017-09-29 15:00:00,85.25,85.44,85.21,85.4,137070.0,75.4576,75.6258,75.4222,75.5904,137070.0
2017-09-29 15:30:00,85.4,85.61,85.28,85.51,652945.0,75.5904,75.7763,75.4842,75.6877,652945.0
2017-10-02 09:30:00,85.78,86.46,85.73,86.38,281552.0,75.9267,76.5286,75.8825,76.4578,281552.0
2017-10-02 10:00:00,86.43,86.68,86.3,86.39,361531.0,76.5021,76.7233,76.387,76.4667,361531.0
2017-10-02 10:30:00,86.39,86.44,86.04,86.2,240322.0,76.4667,76.5109,76.1569,76.2985,240322.0
2017-10-02 11:00:00,86.19,86.4,86.12,86.3,177064.0,76.2896,76.4755,76.2277,76.387,177064.0
2017-10-02 11:30:00,86.29,86.37,85.9,85.98,160810.0,76.3781,76.449,76.0329,76.1038,160810.0
2017-10-02 12:00:00,85.98,86.09,85.84,85.99,85732.0,76.1038,76.2011,75.9798,76.1126,85732.0
2017-10-02 12:30:00,85.99,86.14,85.98,86.1,76135.0,76.1126,76.2454,76.1038,76.21,76135.0
2017-10-02 13:00:00,86.1,86.19,86.03,86.07,48306.0,76.21,76.2896,76.148,76.1834,48306.0
2017-10-02 13:30:00,86.06,86.21,86.01,86.21,68975.0,76.1746,76.3073,76.1303,76.3073,68975.0
2017-10-02 14:00:00,86.22,86.28,86.07,86.09,79907.0,76.3162,76.3693,76.1834,76.2011,79907.0
2017-10-02 14:30:00,86.1,86.19,86.08,86.13,81085.0,76.21,76.2896,76.1923,76.2365,81085.0
2017-10-02 15:00:00,86.14,86.27,86.06,86.21,157916.0,76.2454,76.3604,76.1746,76.3073,157916.0
2017-10-02 15:30:00,86.21,86.37,86.17,86.33,362528.0,76.3073,76.449,76.2719,76.4135,362528.0
2017-10-03 09:30:00,86.24,86.5,86.01,86.19,207406.0,76.3339,76.564,76.1303,76.2896,207406.0
2017-10-03 10:00:00,86.2,86.2,86.04,86.11,105106.0,76.2985,76.2985,76.1569,76.2188,105106.0
2017-10-03 10:30:00,86.11,86.12,85.93,86.03,115625.0,76.2188,76.2277,76.0595,76.148,115625.0
2017-10-03 11:00:00,86.02,86.21,85.98,86.16,109303.0,76.1392,76.3073,76.1038,76.2631,109303.0
2017-10-03 11:30:00,86.15,86.34,86.12,86.34,79588.0,76.2542,76.4224,76.2277,76.4224,79588.0
2017-10-03 12:00:00,86.35,86.36,86.24,86.32,69159.0,76.4312,76.4401,76.3339,76.4047,69159.0
2017-10-03 12:30:00,86.31,86.34,86.27,86.34,70746.0,76.3958,76.4224,76.3604,76.4224,70746.0
2017-10-03 13:00:00,86.34,86.5,86.32,86.41,70489.0,76.4224,76.564,76.4047,76.4844,70489.0
2017-10-03 13:30:00,86.41,86.42,86.33,86.41,70630.0,76.4844,76.4932,76.4135,76.4844,70630.0
2017-10-03 14:00:00,86.41,86.41,86.3,86.34,90909.0,76.4844,76.4844,76.387,76.4224,90909.0
2017-10-03 14:30:00,86.35,86.47,86.34,86.45,77670.0,76.4312,76.5375,76.4224,76.5198,77670.0
2017-10-03 15:00:00,86.44,86.52,86.43,86.45,225360.0,76.5109,76.5817,76.5021,76.5198,225360.0
2017-10-03 15:30:00,86.45,86.56,86.42,86.48,286568.0,76.5198,76.6171,76.4932,76.5463,286568.0
2017-10-04 09:30:00,86.5,86.86,86.28,86.78,110736.0,76.564,76.8827,76.3693,76.8119,110736.0
2017-10-04 10:00:00,86.78,86.95,86.73,86.78,105993.0,76.8119,76.9623,76.7676,76.8119,105993.0
2017-10-04 10:30:00,86.8,86.96,86.75,86.95,109280.0,76.8296,76.9712,76.7853,76.9623,109280.0
2017-10-04 11:00:00,86.95,87.16,86.73,86.78,147799.0,76.9623,77.1482,76.7676,76.8119,147799.0
2017-10-04 11:30:00,86.77,87.01,86.69,86.95,110820.0,76.803,77.0154,76.7322,76.9623,110820.0
2017-10-04 12:00:00,86.97,87.04,86.75,86.88,95284.0,76.98,77.042,76.7853,76.9004,95284.0
2017-10-04 12:30:00,86.88,86.88,86.72,86.77,84400.0,76.9004,76.9004,76.7587,76.803,84400.0
2017-10-04 13:00:00,86.77,86.86,86.64,86.83,99329.0,76.803,76.8827,76.6879,76.8561,99329.0
2017-10-04 13:30:00,86.83,86.87,86.68,86.78,121858.0,76.8561,76.8915,76.7233,76.8119,121858.0
2017-10-04 14:00:00,86.78,86.9,86.75,86.82,143117.0,76.8119,76.9181,76.7853,76.8473,143117.0
2017-10-04 14:30:00,86.82,86.86,86.67,86.72,144639.0,76.8473,76.8827,76.7145,76.7587,144639.0
2017-10-04 15:00:00,86.72,86.86,86.68,86.86,159139.0,76.7587,76.8827,76.7233,76.8827,159139.0
2017-10-04 15:30:00,86.86,86.98,86.82,86.95,354505.0,76.8827,76.9889,76.8473,76.9623,354505.0
2017-10-05 09:30:00,86.77,86.95,86.39,86.54,199805.0,76.803,76.9623,76.4667,76.5994,199805.0
2017-10-05 10:00:00,86.51,86.59,86.39,86.54,123508.0,76.5729,76.6437,76.4667,76.5994,123508.0
2017-10-05 10:30:00,86.55,86.92,86.52,86.91,73522.0,76.6083,76.9358,76.5817,76.9269,73522.0
2017-10-05 11:00:00,86.9,87.11,86.87,87.06,67882.0,76.9181,77.104,76.8915,77.0597,67882.0
2017-10-05 11:30:00,87.06,87.1,86.96,87.09,51907.0,77.0597,77.0951,76.9712,77.0862,51907.0
2017-10-05 12:00:00,87.09,87.16,87.02,87.06,79893.0,77.0862,77.1482,77.0243,77.0597,79893.0
2017-10-05 12:30:00,87.07,87.14,86.92,87.01,45050.0,77.0685,77.1305,76.9358,77.0154,45050.0
2017-10-05 13:00:00,87.01,87.11,86.99,87.11,43505.0,77.0154,77.104,76.9977,77.104,43505.0
2017-10-05 13:30:00,87.12,87.15,87.02,87.1,43212.0,77.1128,77.1394,77.0243,77.0951,43212.0
2017-10-05 14:00:00,87.1,89.09,87.06,87.69,1965180.0,77.0951,78.8565,77.0597,77.6173,1965180.0
2017-10-05 14:30:00,87.69,88.0,87.55,87.82,612616.0,77.6173,77.8917,77.4934,77.7324,612616.0
2017-10-05 15:00:00,87.84,87.97,87.73,87.83,431500.0,77.7501,77.8652,77.6527,77.7412,431500.0
2017-10-05 15:30:00,87.82,87.84,87.52,87.66,655196.0,77.7324,77.7501,77.4669,77.5908,655196.0
2017-10-06 09:30:00,87.31,87.48,86.94,87.48,232993.0,77.281,77.4315,76.9535,77.4315,232993.0
2017-10-06 10:00:00,87.48,87.49,87.15,87.17,137367.0,77.4315,77.4403,77.1394,77.1571,137367.0
2017-10-06 10:30:00,87.17,87.17,86.95,87.15,109274.0,77.1571,77.1571,76.9623,77.1394,109274.0
2017-10-06 11:00:00,87.15,87.34,87.09,87.27,126963.0,77.1394,77.3075,77.0862,77.2456,126963.0
2017-10-06 11:30:00,87.26,87.3,87.13,87.16,59599.0,77.2367,77.2721,77.1217,77.1482,59599.0
2017-10-06 12:00:00,87.16,87.17,86.84,86.87,131229.0,77.1482,77.1571,76.865,76.8915,131229.0
2017-10-06 12:30:00,86.86,86.9,86.77,86.78,45906.0,76.8827,76.9181,76.803,76.8119,45906.0
2017-10-06 13:00:00,86.78,86.79,86.68,86.7,88731.0,76.8119,76.8207,76.7233,76.741,88731.0
2017-10-06 13:30:00,86.71,86.9,86.64,86.9,85832.0,76.7499,76.9181,76.6879,76.9181,85832.0
2017-10-06 14:00:00,86.89,86.95,86.85,86.9,103319.0,76.9092,76.9623,76.8738,76.9181,103319.0
2017-10-06 14:30:00,86.89,86.89,86.72,86.79,144102.0,76.9092,76.9092,76.7587,76.8207,144102.0
2017-10-06 15:00:00,86.79,86.91,86.78,86.81,104005.0,76.8207,76.9269,76.8119,76.8384,104005.0
2017-10-06 15:30:00,86.81,87.15,86.78,87.07,425869.0,76.8384,77.1394,76.8119,77.0685,425869.0
2017-10-09 09:30:00,87.14,87.28,86.57,86.7,110990.0,77.1305,77.2544,76.626,76.741,110990.0
2017-10-09 10:00:00,86.71,86.76,86.47,86.47,66952.0,76.7499,76.7942,76.5375,76.5375,66952.0
2017-10-09 10:30:00,86.51,86.87,86.46,86.81,67254.0,76.5729,76.8915,76.5286,76.8384,67254.0
2017-10-09 11:00:00,86.83,86.84,86.62,86.7,68059.0,76.8561,76.865,76.6702,76.741,68059.0
2017-10-09 11:30:00,86.72,86.78,86.65,86.74,78917.0,76.7587,76.8119,76.6968,76.7765,78917.0
2017-10-09 12:00:00,86.74,86.91,86.66,86.91,72602.0,76.7765,76.9269,76.7056,76.9269,72602.0
2017-10-09 12:30:00,86.92,86.98,86.77,86.86,208529.0,76.9358,76.9889,76.803,76.8827,208529.0
2017-10-09 13:00:00,86.86,86.95,86.83,86.91,41825.0,76.8827,76.9623,76.8561,76.9269,41825.0
2017-10-09 13:30:00,86.92,87.09,86.92,87.05,49925.0,76.9358,77.0862,76.9358,77.0508,49925.0
2017-10-09 14:00:00,87.06,87.2,87.02,87.2,66838.0,77.0597,77.1836,77.0243,77.1836,66838.0
2017-10-09 14:30:00,87.2,87.28,87.18,87.19,90242.0,77.1836,77.2544,77.1659,77.1748,90242.0
2017-10-09 15:00:00,87.19,87.19,86.96,87.06,102540.0,77.1748,77.1748,76.9712,77.0597,102540.0
2017-10-09 15:30:00,87.06,87.06,86.89,87.04,197634.0,77.0597,77.0597,76.9092,77.042,197634.0
2017-10-10 09:30:00,85.38,86.24,85.25,86.12,828735.0,75.5727,76.3339,75.4576,76.2277,828735.0
2017-10-10 10:00:00,86.11,86.7,86.03,86.3,510005.0,76.2188,76.741,76.148,76.387,510005.0
2017-10-10 10:30:00,86.3,86.44,86.16,86.32,230852.0,76.387,76.5109,76.2631,76.4047,230852.0
2017-10-10 11:00:00,86.31,86.32,86.12,86.23,172833.0,76.3958,76.4047,76.2277,76.325,172833.0
2017-10-10 11:30:00,86.24,86.31,86.17,86.25,98803.0,76.3339,76.3958,76.2719,76.3427,98803.0
2017-10-10 12:00:00,86.24,86.29,85.94,86.03,140770.0,76.3339,76.3781,76.0683,76.148,140770.0
2017-10-10 12:30:00,86.04,86.07,85.86,85.97,132811.0,76.1569,76.1834,75.9975,76.0949,132811.0
2017-10-10 13:00:00,85.97,86.09,85.91,86.02,99440.0,76.0949,76.2011,76.0418,76.1392,99440.0
2017-10-10 13:30:00,86.01,86.19,85.97,86.0,211603.0,76.1303,76.2896,76.0949,76.1215,211603.0
2017-10-10 14:00:00,86.0,86.07,85.81,85.95,191429.0,76.1215,76.1834,75.9533,76.0772,191429.0
2017-10-10 14:30:00,85.94,86.07,85.89,85.91,135611.0,76.0683,76.1834,76.0241,76.0418,135611.0
2017-10-10 15:00:00,85.92,86.07,85.88,86.02,233232.0,76.0506,76.1834,76.0152,76.1392,233232.0
2017-10-10 15:30:00,86.01,86.23,85.96,86.15,580952.0,76.1303,76.325,76.086,76.2542,580952.0
2017-10-11 09:30:00,86.35,86.66,86.13,86.3,402744.0,76.4312,76.7056,76.2365,76.387,402744.0
2017-10-11 10:00:00,86.32,86.34,85.96,86.09,231050.0,76.4047,76.4224,76.086,76.2011,231050.0
2017-10-11 10:30:00,86.09,86.26,85.99,86.07,142972.0,76.2011,76.3516,76.1126,76.1834,142972.0
2017-10-11 11:00:00,86.07,86.11,85.96,86.0,128246.0,76.1834,76.2188,76.086,76.1215,128246.0
2017-10-11 11:30:00,85.99,86.13,85.88,85.88,91092.0,76.1126,76.2365,76.0152,76.0152,91092.0
2017-10-11 12:00:00,85.9,85.9,85.45,85.52,164902.0,76.0329,76.0329,75.6346,75.6966,164902.0
2017-10-11 12:30:00,85.52,85.79,85.52,85.71,156320.0,75.6966,75.9356,75.6966,75.8648,156320.0
2017-10-11 13:00:00,85.71,85.77,85.66,85.68,116351.0,75.8648,75.9179,75.8205,75.8382,116351.0
2017-10-11 13:30:00,85.68,85.74,85.65,85.7,342631.0,75.8382,75.8913,75.8117,75.8559,342631.0
2017-10-11 14:00:00,85.71,85.93,85.69,85.8,186518.0,75.8648,76.0595,75.8471,75.9444,186518.0
2017-10-11 14:30:00,85.8,85.93,85.75,85.92,78171.0,75.9444,76.0595,75.9002,76.0506,78171.0
2017-10-11 15:00:00,85.92,86.01,85.88,85.91,123198.0,76.0506,76.1303,76.0152,76.0418,123198.0
2017-10-11 15:30:00,85.93,86.14,85.87,86.06,372095.0,76.0595,76.2454,76.0064,76.1746,372095.0
2017-10-12 09:30:00,86.1,86.43,85.91,86.14,117908.0,76.21,76.5021,76.0418,76.2454,117908.0
2017-10-12 10:00:00,86.16,86.37,86.09,86.32,74294.0,76.2631,76.449,76.2011,76.4047,74294.0
2017-10-12 10:30:00,86.34,86.36,86.2,86.2,91970.0,76.4224,76.4401,76.2985,76.2985,91970.0
2017-10-12 11:00:00,86.22,86.24,86.03,86.03,108730.0,76.3162,76.3339,76.148,76.148,108730.0
2017-10-12 11:30:00,86.02,86.24,85.93,86.13,109720.0,76.1392,76.3339,76.0595,76.2365,109720.0
2017-10-12 12:00:00,86.13,86.22,86.07,86.13,56147.0,76.2365,76.3162,76.1834,76.2365,56147.0
2017-10-12 12:30:00,86.12,86.23,86.1,86.23,38140.0,76.2277,76.325,76.21,76.325,38140.0
2017-10-12 13:00:00,86.21,86.3,86.17,86.22,50621.0,76.3073,76.387,76.2719,76.3162,50621.0
2017-10-12 13:30:00,86.21,86.31,86.17,86.29,55830.0,76.3073,76.3958,76.2719,76.3781,55830.0
2017-10-12 14:00:00,86.29,86.44,86.29,86.4,92646.0,76.3781,76.5109,76.3781,76.4755,92646.0
2017-10-12 14:30:00,86.4,86.42,86.36,86.4,113870.0,76.4755,76.4932,76.4401,76.4755,113870.0
2017-10-12 15:00:00,86.41,86.44,86.37,86.4,101199.0,76.4844,76.5109,76.449,76.4755,101199.0
2017-10-12 15:30:00,86.4,86.45,86.22,86.42,359630.0,76.4755,76.5198,76.3162,76.4932,359630.0
2017-10-13 09:30:00,86.4,86.43,85.98,86.14,168886.0,76.4755,76.5021,76.1038,76.2454,168886.0
2017-10-13 10:00:00,86.16,86.25,86.04,86.16,128015.0,76.2631,76.3427,76.1569,76.2631,128015.0
2017-10-13 10:30:00,86.16,86.22,85.71,85.94,430929.0,76.2631,76.3162,75.8648,76.0683,430929.0
2017-10-13 11:00:00,85.96,86.28,85.86,86.04,198179.0,76.086,76.3693,75.9975,76.1569,198179.0
2017-10-13 11:30:00,86.02,86.16,85.91,85.96,105920.0,76.1392,76.2631,76.0418,76.086,105920.0
2017-10-13 12:00:00,85.93,86.05,85.9,85.97,89178.0,76.0595,76.1657,76.0329,76.0949,89178.0
2017-10-13 12:30:00,85.98,86.23,85.94,86.2,43445.0,76.1038,76.325,76.0683,76.2985,43445.0
2017-10-13 13:00:00,86.2,86.44,86.15,86.44,63093.0,76.2985,76.5109,76.2542,76.5109,63093.0
2017-10-13 13:30:00,86.42,86.6,86.37,86.58,149819.0,76.4932,76.6525,76.449,76.6348,149819.0
2017-10-13 14:00:00,86.56,86.58,86.38,86.43,198298.0,76.6171,76.6348,76.4578,76.5021,198298.0
2017-10-13 14:30:00,86.42,86.66,86.38,86.63,126655.0,76.4932,76.7056,76.4578,76.6791,126655.0
2017-10-13 15:00:00,86.62,86.64,86.54,86.56,89790.0,76.6702,76.6879,76.5994,76.6171,89790.0
2017-10-13 15:30:00,86.56,86.7,86.55,86.59,567664.0,76.6171,76.741,76.6083,76.6437,567664.0
2017-10-16 09:30:00,86.48,86.74,86.03,86.58,303008.0,76.5463,76.7765,76.148,76.6348,303008.0
2017-10-16 10:00:00,86.58,86.62,86.15,86.33,236486.0,76.6348,76.6702,76.2542,76.4135,236486.0
2017-10-16 10:30:00,86.32,86.42,86.24,86.27,155452.0,76.4047,76.4932,76.3339,76.3604,155452.0
2017-10-16 11:00:00,86.29,86.32,86.16,86.19,125565.0,76.3781,76.4047,76.2631,76.2896,125565.0
2017-10-16 11:30:00,86.19,86.3,85.85,86.16,562926.0,76.2896,76.387,75.9887,76.2631,562926.0
2017-10-16 12:00:00,86.17,86.17,85.78,85.96,272146.0,76.2719,76.2719,75.9267,76.086,272146.0
2017-10-16 12:30:00,85.97,86.09,85.95,86.03,138036.0,76.0949,76.2011,76.0772,76.148,138036.0
2017-10-16 13:00:00,86.03,86.06,85.78,85.92,90058.0,76.148,76.1746,75.9267,76.0506,90058.0
2017-10-16 13:30:00,85.89,86.05,85.87,86.0,90325.0,76.0241,76.1657,76.0064,76.1215,90325.0
2017-10-16 14:00:00,85.99,86.11,85.98,86.0,156075.0,76.1126,76.2188,76.1038,76.1215,156075.0
2017-10-16 14:30:00,86.0,86.01,85.8,85.86,242090.0,76.1215,76.1303,75.9444,75.9975,242090.0
2017-10-16 15:00:00,85.85,85.95,85.84,85.94,185648.0,75.9887,76.0772,75.9798,76.0683,185648.0
2017-10-16 15:30:00,85.94,86.0,85.8,85.93,594943.0,76.0683,76.1215,75.9444,76.0595,594943.0
2017-10-17 09:30:00,85.94,86.27,85.42,86.23,157396.0,76.0683,76.3604,75.6081,76.325,157396.0
2017-10-17 10:00:00,86.23,86.5,86.15,86.33,136474.0,76.325,76.564,76.2542,76.4135,136474.0
2017-10-17 10:30:00,86.34,86.49,86.28,86.42,91980.0,76.4224,76.5552,76.3693,76.4932,91980.0
2017-10-17 11:00:00,86.42,86.45,86.09,86.19,78263.0,76.4932,76.5198,76.2011,76.2896,78263.0
2017-10-17 11:30:00,86.19,86.27,85.96,85.96,115894.0,76.2896,76.3604,76.086,76.086,115894.0
2017-10-17 12:00:00,85.98,86.3,85.96,86.26,84554.0,76.1038,76.387,76.086,76.3516,84554.0
2017-10-17 12:30:00,86.26,86.38,86.16,86.27,70520.0,76.3516,76.4578,76.2631,76.3604,70520.0
2017-10-17 13:00:00,86.29,86.4,86.15,86.26,73109.0,76.3781,76.4755,76.2542,76.3516,73109.0
2017-10-17 13:30:00,86.26,86.28,86.09,86.23,106143.0,76.3516,76.3693,76.2011,76.325,106143.0
2017-10-17 14:00:00,86.22,86.35,86.14,86.23,136376.0,76.3162,76.4312,76.2454,76.325,136376.0
2017-10-17 14:30:00,86.23,86.27,86.11,86.2,114627.0,76.325,76.3604,76.2188,76.2985,114627.0
2017-10-17 15:00:00,86.2,86.29,86.1,86.14,272980.0,76.2985,76.3781,76.21,76.2454,272980.0
2017-10-17 15:30:00,86.14,86.25,85.96,86.03,484764.0,76.2454,76.3427,76.086,76.148,484764.0
2017-10-18 09:30:00,86.33,86.4,86.09,86.35,160656.0,76.4135,76.4755,76.2011,76.4312,160656.0
2017-10-18 10:00:00,86.36,86.56,86.02,86.43,369839.0,76.4401,76.6171,76.1392,76.5021,369839.0
2017-10-18 10:30:00,86.42,86.44,86.17,86.24,141447.0,76.4932,76.5109,76.2719,76.3339,141447.0
2017-10-18 11:00:00,86.24,86.38,86.02,86.03,177272.0,76.3339,76.4578,76.1392,76.148,177272.0
2017-10-18 11:30:00,86.04,86.08,85.6,85.62,367719.0,76.1569,76.1923,75.7674,75.7851,367719.0
2017-10-18 12:00:00,85.6,85.83,85.6,85.79,335455.0,75.7674,75.971,75.7674,75.9356,335455.0
2017-10-18 12:30:00,85.76,85.8,85.53,85.6,418165.0,75.909,75.9444,75.7054,75.7674,418165.0
2017-10-18 13:00:00,85.6,85.78,85.52,85.55,193501.0,75.7674,75.9267,75.6966,75.7231,193501.0
2017-10-18 13:30:00,85.55,85.71,85.55,85.63,218149.0,75.7231,75.8648,75.7231,75.794,218149.0
2017-10-18 14:00:00,85.63,85.76,85.6,85.68,137110.0,75.794,75.909,75.7674,75.8382,137110.0
2017-10-18 14:30:00,85.69,85.75,85.67,85.74,223619.0,75.8471,75.9002,75.8294,75.8913,223619.0
2017-10-18 15:00:00,85.74,85.75,85.65,85.7,215606.0,75.8913,75.9002,75.8117,75.8559,215606.0
2017-10-18 15:30:00,85.7,85.86,85.69,85.74,518432.0,75.8559,75.9975,75.8471,75.8913,518432.0
2017-10-19 09:30:00,85.69,86.05,85.52,85.68,263738.0,75.8471,76.1657,75.6966,75.8382,263738.0
2017-10-19 10:00:00,85.67,85.94,85.62,85.88,190054.0,75.8294,76.0683,75.7851,76.0152,190054.0
2017-10-19 10:30:00,85.88,85.91,85.66,85.73,126292.0,76.0152,76.0418,75.8205,75.8825,126292.0
2017-10-19 11:00:00,85.72,85.77,85.51,85.63,210221.0,75.8736,75.9179,75.6877,75.794,210221.0
2017-10-19 11:30:00,85.63,85.91,85.6,85.87,162057.0,75.794,76.0418,75.7674,76.0064,162057.0
2017-10-19 12:00:00,85.87,85.91,85.83,85.91,72476.0,76.0064,76.0418,75.971,76.0418,72476.0
2017-10-19 12:30:00,85.91,86.28,85.8,86.17,234719.0,76.0418,76.3693,75.9444,76.2719,234719.0
2017-10-19 13:00:00,86.16,86.33,86.05,86.1,161024.0,76.2631,76.4135,76.1657,76.21,161024.0
2017-10-19 13:30:00,86.1,86.32,86.06,86.23,224545.0,76.21,76.4047,76.1746,76.325,224545.0
2017-10-19 14:00:00,86.25,86.27,86.09,86.16,84045.0,76.3427,76.3604,76.2011,76.2631,84045.0
2017-10-19 14:30:00,86.16,86.25,86.1,86.25,88287.0,76.2631,76.3427,76.21,76.3427,88287.0
2017-10-19 15:00:00,86.25,86.25,86.13,86.19,102144.0,76.3427,76.3427,76.2365,76.2896,102144.0
2017-10-19 15:30:00,86.19,86.38,86.18,86.38,598885.0,76.2896,76.4578,76.2808,76.4578,598885.0
2017-10-20 09:30:00,86.52,86.88,86.33,86.88,283181.0,76.5817,76.9004,76.4135,76.9004,283181.0
2017-10-20 10:00:00,86.88,86.97,86.72,86.78,110393.0,76.9004,76.98,76.7587,76.8119,110393.0
2017-10-20 10:30:00,86.77,86.87,86.7,86.81,100578.0,76.803,76.8915,76.741,76.8384,100578.0
2017-10-20 11:00:00,86.81,86.9,86.81,86.81,77779.0,76.8384,76.9181,76.8384,76.8384,77779.0
2017-10-20 11:30:00,86.81,86.94,86.79,86.94,89158.0,76.8384,76.9535,76.8207,76.9535,89158.0
2017-10-20 12:00:00,86.94,87.12,86.93,87.12,102700.0,76.9535,77.1128,76.9446,77.1128,102700.0
2017-10-20 12:30:00,87.11,87.15,87.03,87.07,74928.0,77.104,77.1394,77.0331,77.0685,74928.0
2017-10-20 13:00:00,87.08,87.11,86.97,87.06,81965.0,77.0774,77.104,76.98,77.0597,81965.0
2017-10-20 13:30:00,87.05,87.31,87.04,87.15,150966.0,77.0508,77.281,77.042,77.1394,150966.0
2017-10-20 14:00:00,87.15,87.33,87.14,87.28,142297.0,77.1394,77.2987,77.1305,77.2544,142297.0
2017-10-20 14:30:00,87.26,87.38,87.22,87.24,101496.0,77.2367,77.3429,77.2013,77.219,101496.0
2017-10-20 15:00:00,87.23,87.33,87.2,87.23,100288.0,77.2102,77.2987,77.1836,77.2102,100288.0
2017-10-20 15:30:00,87.23,87.36,87.14,87.24,364160.0,77.2102,77.3252,77.1305,77.219,364160.0
2017-10-23 09:30:00,87.47,87.8,87.27,87.75,421882.0,77.4226,77.7147,77.2456,77.6704,421882.0
2017-10-23 10:00:00,87.75,87.88,87.57,87.81,213350.0,77.6704,77.7855,77.5111,77.7235,213350.0
2017-10-23 10:30:00,87.82,88.19,87.8,87.92,390730.0,77.7324,78.0599,77.7147,77.8209,390730.0
2017-10-23 11:00:00,87.92,87.96,87.54,87.64,175012.0,77.8209,77.8563,77.4846,77.5731,175012.0
2017-10-23 11:30:00,87.63,87.64,87.37,87.59,162688.0,77.5642,77.5731,77.3341,77.5288,162688.0
2017-10-23 12:00:00,87.59,87.81,87.56,87.77,111238.0,77.5288,77.7235,77.5023,77.6881,111238.0
2017-10-23 12:30:00,87.76,87.84,87.62,87.72,111259.0,77.6793,77.7501,77.5554,77.6439,111259.0
2017-10-23 13:00:00,87.72,87.81,87.66,87.79,238046.0,77.6439,77.7235,77.5908,77.7058,238046.0
2017-10-23 13:30:00,87.8,88.12,87.69,87.86,273425.0,77.7147,77.9979,77.6173,77.7678,273425.0
2017-10-23 14:00:00,87.87,87.94,87.71,87.81,431107.0,77.7767,77.8386,77.635,77.7235,431107.0
2017-10-23 14:30:00,87.81,87.86,87.62,87.76,212189.0,77.7235,77.7678,77.5554,77.6793,212189.0
2017-10-23 15:00:00,87.76,87.83,87.56,87.58,323777.0,77.6793,77.7412,77.5023,77.52,323777.0
2017-10-23 15:30:00,87.57,87.58,87.12,87.18,941512.0,77.5111,77.52,77.1128,77.1659,941512.0
2017-10-24 09:30:00,87.42,88.33,83.75,85.74,1460250.0,77.3783,78.1838,74.1299,75.8913,1460250.0
2017-10-24 10:00:00,85.72,86.73,85.16,86.23,1272063.0,75.8736,76.7676,75.3779,76.325,1272063.0
2017-10-24 10:30:00,86.2,86.2,85.0,85.22,653429.0,76.2985,76.2985,75.2363,75.431,653429.0
2017-10-24 11:00:00,85.21,85.37,84.68,85.04,899269.0,75.4222,75.5638,74.9531,75.2717,899269.0
2017-10-24 11:30:00,85.04,85.07,84.27,84.34,739068.0,75.2717,75.2983,74.5902,74.6521,739068.0
2017-10-24 12:00:00,84.34,85.23,84.33,85.06,555527.0,74.6521,75.4399,74.6433,75.2894,555527.0
2017-10-24 12:30:00,85.06,85.37,85.01,85.03,217622.0,75.2894,75.5638,75.2452,75.2629,217622.0
2017-10-24 13:00:00,85.04,85.04,84.72,84.76,83475.0,75.2717,75.2717,74.9885,75.0239,83475.0
2017-10-24 13:30:00,84.76,84.98,84.47,84.59,194298.0,75.0239,75.2186,74.7672,74.8734,194298.0
2017-10-24 14:00:00,84.59,84.86,84.5,84.83,301943.0,74.8734,75.1124,74.7938,75.0858,301943.0
2017-10-24 14:30:00,84.85,85.11,84.83,85.03,308639.0,75.1036,75.3337,75.0858,75.2629,308639.0
2017-10-24 15:00:00,85.04,85.19,84.97,85.02,386093.0,75.2717,75.4045,75.2098,75.254,386093.0
2017-10-24 15:30:00,85.02,85.24,84.97,85.17,652047.0,75.254,75.4488,75.2098,75.3868,652047.0
2017-10-25 09:30:00,85.91,86.37,84.94,85.09,454551.0,76.0418,76.449,75.1832,75.316,454551.0
2017-10-25 10:00:00,85.09,85.44,84.85,85.42,313647.0,75.316,75.6258,75.1036,75.6081,313647.0
2017-10-25 10:30:00,85.4,85.57,85.15,85.16,313611.0,75.5904,75.7408,75.3691,75.3779,313611.0
2017-10-25 11:00:00,85.16,85.28,84.68,85.04,347131.0,75.3779,75.4842,74.9531,75.2717,347131.0
2017-10-25 11:30:00,85.04,85.23,84.83,85.04,135703.0,75.2717,75.4399,75.0858,75.2717,135703.0
2017-10-25 12:00:00,85.05,85.11,84.88,84.95,126712.0,75.2806,75.3337,75.1301,75.1921,126712.0
2017-10-25 12:30:00,84.95,85.24,84.89,85.22,98574.0,75.1921,75.4488,75.139,75.431,98574.0
2017-10-25 13:00:00,85.22,85.29,84.95,85.05,93781.0,75.431,75.493,75.1921,75.2806,93781.0
2017-10-25 13:30:00,85.05,85.17,84.86,85.07,256665.0,75.2806,75.3868,75.1124,75.2983,256665.0
2017-10-25 14:00:00,85.07,85.27,85.06,85.11,126176.0,75.2983,75.4753,75.2894,75.3337,126176.0
2017-10-25 14:30:00,85.12,85.17,85.02,85.05,134885.0,75.3425,75.3868,75.254,75.2806,134885.0
2017-10-25 15:00:00,85.05,85.17,85.0,85.08,164912.0,75.2806,75.3868,75.2363,75.3071,164912.0
2017-10-25 15:30:00,85.08,85.13,84.77,84.86,431814.0,75.3071,75.3514,75.0327,75.1124,431814.0
2017-10-26 09:30:00,84.67,85.11,83.83,84.65,249384.0,74.9442,75.3337,74.2007,74.9265,249384.0
2017-10-26 10:00:00,84.61,84.67,84.25,84.45,199096.0,74.8911,74.9442,74.5725,74.7495,199096.0
2017-10-26 10:30:00,84.45,84.82,84.45,84.67,194476.0,74.7495,75.077,74.7495,74.9442,194476.0
2017-10-26 11:00:00,84.65,84.65,84.28,84.56,255976.0,74.9265,74.9265,74.599,74.8469,255976.0
2017-10-26 11:30:00,84.57,84.58,84.3,84.43,122756.0,74.8557,74.8646,74.6167,74.7318,122756.0
2017-10-26 12:00:00,84.44,84.5,84.27,84.3,129784.0,74.7406,74.7938,74.5902,74.6167,129784.0
2017-10-26 12:30:00,84.3,84.32,84.11,84.14,141218.0,74.6167,74.6344,74.4486,74.4751,141218.0
2017-10-26 13:00:00,84.16,84.16,83.92,84.06,173196.0,74.4928,74.4928,74.2804,74.4043,173196.0
2017-10-26 13:30:00,84.05,84.12,83.94,84.09,123418.0,74.3954,74.4574,74.2981,74.4308,123418.0
2017-10-26 14:00:00,84.08,84.26,84.08,84.21,156321.0,74.422,74.5813,74.422,74.5371,156321.0
2017-10-26 14:30:00,84.2,84.23,83.9,83.98,291425.0,74.5282,74.5548,74.2627,74.3335,291425.0
2017-10-26 15:00:00,83.99,84.12,83.95,84.12,220511.0,74.3423,74.4574,74.3069,74.4574,220511.0
2017-10-26 15:30:00,84.12,84.34,83.95,84.16,763502.0,74.4574,74.6521,74.3069,74.4928,763502.0
2017-10-27 09:30:00,84.07,84.45,83.8,84.34,218567.0,74.4131,74.7495,74.1742,74.6521,218567.0
2017-10-27 10:00:00,84.31,84.81,84.31,84.34,113462.0,74.6256,75.0681,74.6256,74.6521,113462.0
2017-10-27 10:30:00,84.34,84.64,84.27,84.54,97485.0,74.6521,74.9177,74.5902,74.8292,97485.0
2017-10-27 11:00:00,84.52,84.58,84.22,84.26,93676.0,74.8115,74.8646,74.5459,74.5813,93676.0
2017-10-27 11:30:00,84.26,84.26,84.04,84.1,109236.0,74.5813,74.5813,74.3866,74.4397,109236.0
2017-10-27 12:00:00,84.1,84.26,84.09,84.13,96163.0,74.4397,74.5813,74.4308,74.4663,96163.0
2017-10-27 12:30:00,84.13,84.13,83.9,83.95,74397.0,74.4663,74.4663,74.2627,74.3069,74397.0
2017-10-27 13:00:00,83.95,84.03,83.75,83.8,73968.0,74.3069,74.3777,74.1299,74.1742,73968.0
2017-10-27 13:30:00,83.81,83.93,83.59,83.84,190883.0,74.183,74.2892,73.9883,74.2096,190883.0
2017-10-27 14:00:00,83.85,83.86,83.66,83.71,171865.0,74.2184,74.2273,74.0502,74.0945,171865.0
2017-10-27 14:30:00,83.71,83.92,83.69,83.89,147376.0,74.0945,74.2804,74.0768,74.2538,147376.0
2017-10-27 15:00:00,83.89,84.0,83.82,84.0,146825.0,74.2538,74.3512,74.1919,74.3512,146825.0
2017-10-27 15:30:00,84.0,84.05,83.62,83.86,492974.0,74.3512,74.3954,74.0148,74.2273,492974.0
2017-10-30 09:30:00,83.76,83.76,82.83,83.24,272784.0,74.1388,74.1388,73.3156,73.6785,272784.0
2017-10-30 10:00:00,83.28,83.49,83.01,83.43,237733.0,73.7139,73.8998,73.4749,73.8467,237733.0
2017-10-30 10:30:00,83.44,83.61,83.28,83.3,223766.0,73.8555,74.006,73.7139,73.7316,223766.0
2017-10-30 11:00:00,83.3,83.36,83.07,83.31,189927.0,73.7316,73.7847,73.528,73.7404,189927.0
2017-10-30 11:30:00,83.3,83.3,82.95,83.0,299846.0,73.7316,73.7316,73.4218,73.4661,299846.0
2017-10-30 12:00:00,83.02,83.19,82.99,83.09,245217.0,73.4838,73.6342,73.4572,73.5457,245217.0
2017-10-30 12:30:00,83.1,83.42,83.06,83.22,160038.0,73.5546,73.8378,73.5192,73.6608,160038.0
2017-10-30 13:00:00,83.23,83.31,83.04,83.08,135183.0,73.6696,73.7404,73.5015,73.5369,135183.0
2017-10-30 13:30:00,83.1,83.11,82.85,82.86,178516.0,73.5546,73.5634,73.3333,73.3421,178516.0
2017-10-30 14:00:00,82.86,82.86,82.53,82.81,307877.0,73.3421,73.3421,73.05,73.2979,307877.0
2017-10-30 14:30:00,82.81,82.96,82.76,82.84,304030.0,73.2979,73.4306,73.2536,73.3244,304030.0
2017-10-30 15:00:00,82.84,82.84,82.53,82.57,337268.0,73.3244,73.3244,73.05,73.0854,337268.0
2017-10-30 15:30:00,82.58,82.77,82.43,82.61,815526.0,73.0943,73.2625,72.9615,73.1209,815526.0
2017-10-31 09:30:00,82.76,83.1,82.54,82.66,227278.0,73.2536,73.5546,73.0589,73.1651,227278.0
2017-10-31 10:00:00,82.68,83.01,82.66,82.78,160897.0,73.1828,73.4749,73.1651,73.2713,160897.0
2017-10-31 10:30:00,82.79,82.86,82.46,82.65,105694.0,73.2802,73.3421,72.9881,73.1563,105694.0
2017-10-31 11:00:00,82.68,82.78,82.31,82.41,164883.0,73.1828,73.2713,72.8553,72.9438,164883.0
2017-10-31 11:30:00,82.4,82.69,82.4,82.53,130382.0,72.935,73.1917,72.935,73.05,130382.0
2017-10-31 12:00:00,82.54,82.62,82.44,82.5,105002.0,73.0589,73.1297,72.9704,73.0235,105002.0
2017-10-31 12:30:00,82.5,82.61,82.46,82.48,118388.0,73.0235,73.1209,72.9881,73.0058,118388.0
2017-10-31 13:00:00,82.46,82.57,82.35,82.36,79672.0,72.9881,73.0854,72.8907,72.8996,79672.0
2017-10-31 13:30:00,82.35,82.45,82.28,82.29,85406.0,72.8907,72.9792,72.8288,72.8376,85406.0
2017-10-31 14:00:00,82.3,82.43,82.11,82.42,172219.0,72.8465,72.9615,72.6783,72.9527,172219.0
2017-10-31 14:30:00,82.42,82.6,82.4,82.57,107685.0,72.9527,73.112,72.935,73.0854,107685.0
2017-10-31 15:00:00,82.56,82.68,82.42,82.66,169325.0,73.0766,73.1828,72.9527,73.1651,169325.0
2017-10-31 15:30:00,82.66,82.68,81.72,81.89,1323440.0,73.1651,73.1828,72.3331,72.4836,1323440.0
2017-11-01 09:30:00,82.17,82.61,82.0,82.53,219299.0,72.7314,73.1209,72.5809,73.05,219299.0
2017-11-01 10:00:00,82.53,83.07,82.51,82.97,155358.0,73.05,73.528,73.0323,73.4395,155358.0
2017-11-01 10:30:00,82.97,83.43,82.96,83.29,229883.0,73.4395,73.8467,73.4306,73.7227,229883.0
2017-11-01 11:00:00,83.29,83.73,83.19,83.53,219219.0,73.7227,74.1122,73.6342,73.9352,219219.0
2017-11-01 11:30:00,83.53,83.82,83.46,83.49,238209.0,73.9352,74.1919,73.8732,73.8998,238209.0
2017-11-01 12:00:00,83.49,83.66,83.41,83.53,143993.0,73.8998,74.0502,73.829,73.9352,143993.0
2017-11-01 12:30:00,83.53,83.68,83.27,83.34,144612.0,73.9352,74.0679,73.705,73.767,144612.0
2017-11-01 13:00:00,83.34,83.41,83.21,83.4,106585.0,73.767,73.829,73.6519,73.8201,106585.0
2017-11-01 13:30:00,83.41,83.61,83.38,83.44,220068.0,73.829,74.006,73.8024,73.8555,220068.0
2017-11-01 14:00:00,83.42,83.52,83.2,83.25,160693.0,73.8378,73.9263,73.6431,73.6873,160693.0
2017-11-01 14:30:00,83.25,83.31,83.09,83.09,162251.0,73.6873,73.7404,73.5457,73.5457,162251.0
2017-11-01 15:00:00,83.09,83.2,82.97,83.02,188756.0,73.5457,73.6431,73.4395,73.4838,188756.0
2017-11-01 15:30:00,83.02,83.02,82.83,82.89,512653.0,73.4838,73.4838,73.3156,73.3687,512653.0
2017-11-02 09:30:00,82.55,82.99,82.31,82.67,152642.0,73.0677,73.4572,72.8553,73.174,152642.0
2017-11-02 10:00:00,82.72,82.92,82.4,82.77,87697.0,73.2182,73.3952,72.935,73.2625,87697.0
2017-11-02 10:30:00,82.72,83.17,82.6,83.15,526343.0,73.2182,73.6165,73.112,73.5988,526343.0
2017-11-02 11:00:00,83.17,83.35,83.04,83.28,108052.0,73.6165,73.7759,73.5015,73.7139,108052.0
2017-11-02 11:30:00,83.25,83.92,83.25,83.58,171394.0,73.6873,74.2804,73.6873,73.9794,171394.0
2017-11-02 12:00:00,83.59,83.66,83.29,83.35,63667.0,73.9883,74.0502,73.7227,73.7759,63667.0
2017-11-02 12:30:00,83.32,83.42,83.16,83.24,70648.0,73.7493,73.8378,73.6077,73.6785,70648.0
2017-11-02 13:00:00,83.23,83.31,83.03,83.04,82814.0,73.6696,73.7404,73.4926,73.5015,82814.0
2017-11-02 13:30:00,83.04,83.26,83.04,83.22,64403.0,73.5015,73.6962,73.5015,73.6608,64403.0
2017-11-02 14:00:00,83.23,83.28,83.16,83.22,88498.0,73.6696,73.7139,73.6077,73.6608,88498.0
2017-11-02 14:30:00,83.22,83.23,83.07,83.12,147013.0,73.6608,73.6696,73.528,73.5723,147013.0
2017-11-02 15:00:00,83.14,83.23,83.02,83.21,170309.0,73.59,73.6696,73.4838,73.6519,170309.0
2017-11-02 15:30:00,83.2,83.28,83.03,83.14,410258.0,73.6431,73.7139,73.4926,73.59,410258.0
2017-11-03 09:30:00,82.71,83.27,82.66,83.27,133661.0,73.2094,73.705,73.1651,73.705,133661.0
2017-11-03 10:00:00,83.28,83.33,83.07,83.21,68878.0,73.7139,73.7581,73.528,73.6519,68878.0
2017-11-03 10:30:00,83.19,83.34,83.05,83.12,69046.0,73.6342,73.767,73.5103,73.5723,69046.0
2017-11-03 11:00:00,83.14,83.19,82.99,83.1,57361.0,73.59,73.6342,73.4572,73.5546,57361.0
2017-11-03 11:30:00,83.1,83.21,83.07,83.21,62294.0,73.5546,73.6519,73.528,73.6519,62294.0
2017-11-03 12:00:00,83.2,83.48,83.16,83.43,64203.0,73.6431,73.8909,73.6077,73.8467,64203.0
2017-11-03 12:30:00,83.43,83.51,83.38,83.45,63036.0,73.8467,73.9175,73.8024,73.8644,63036.0
2017-11-03 13:00:00,83.46,83.58,83.43,83.49,71867.0,73.8732,73.9794,73.8467,73.8998,71867.0
2017-11-03 13:30:00,83.48,83.55,83.41,83.43,80364.0,73.8909,73.9529,73.829,73.8467,80364.0
2017-11-03 14:00:00,83.44,83.47,83.36,83.45,62363.0,73.8555,73.8821,73.7847,73.8644,62363.0
2017-11-03 14:30:00,83.44,83.5,83.33,83.49,67211.0,73.8555,73.9086,73.7581,73.8998,67211.0
2017-11-03 15:00:00,83.48,83.59,83.45,83.46,94248.0,73.8909,73.9883,73.8644,73.8732,94248.0
2017-11-03 15:30:00,83.47,83.51,83.32,83.5,225941.0,73.8821,73.9175,73.7493,73.9086,225941.0
2017-11-06 09:30:00,83.29,83.39,82.92,83.23,142240.0,73.7227,73.8113,73.3952,73.6696,142240.0
2017-11-06 10:00:00,83.21,83.24,83.02,83.13,93515.0,73.6519,73.6785,73.4838,73.5811,93515.0
2017-11-06 10:30:00,83.11,83.25,83.01,83.18,80341.0,73.5634,73.6873,73.4749,73.6254,80341.0
2017-11-06 11:00:00,83.17,83.26,83.15,83.17,106887.0,73.6165,73.6962,73.5988,73.6165,106887.0
2017-11-06 11:30:00,83.16,83.24,82.96,82.98,87884.0,73.6077,73.6785,73.4306,73.4484,87884.0
2017-11-06 12:00:00,82.96,83.14,82.96,83.06,72263.0,73.4306,73.59,73.4306,73.5192,72263.0
2017-11-06 12:30:00,83.08,83.21,83.07,83.19,111874.0,73.5369,73.6519,73.528,73.6342,111874.0
2017-11-06 13:00:00,83.19,83.36,83.18,83.34,68611.0,73.6342,73.7847,73.6254,73.767,68611.0
2017-11-06 13:30:00,83.34,83.43,83.23,83.36,72725.0,73.767,73.8467,73.6696,73.7847,72725.0
2017-11-06 14:00:00,83.35,83.36,83.18,83.24,71186.0,73.7759,73.7847,73.6254,73.6785,71186.0
2017-11-06 14:30:00,83.23,83.25,83.17,83.17,66617.0,73.6696,73.6873,73.6165,73.6165,66617.0
2017-11-06 15:00:00,83.17,83.17,83.0,83.12,115981.0,73.6165,73.6165,73.4661,73.5723,115981.0
2017-11-06 15:30:00,83.12,83.17,82.92,82.96,300047.0,73.5723,73.6165,73.3952,73.4306,300047.0
2017-11-07 09:30:00,83.04,83.38,82.97,83.33,87993.0,73.5015,73.8024,73.4395,73.7581,87993.0
2017-11-07 10:00:00,83.34,83.38,82.89,82.91,60492.0,73.767,73.8024,73.3687,73.3864,60492.0
2017-11-07 10:30:00,82.9,82.94,82.77,82.82,57673.0,73.3775,73.4129,73.2625,73.3067,57673.0
2017-11-07 11:00:00,82.84,83.27,82.84,83.24,89143.0,73.3244,73.705,73.3244,73.6785,89143.0
2017-11-07 11:30:00,83.25,83.35,83.07,83.07,99709.0,73.6873,73.7759,73.528,73.528,99709.0
2017-11-07 12:00:00,83.07,83.29,83.03,83.22,78156.0,73.528,73.7227,73.4926,73.6608,78156.0
2017-11-07 12:30:00,83.25,83.31,83.19,83.25,43962.0,73.6873,73.7404,73.6342,73.6873,43962.0
2017-11-07 13:00:00,83.26,83.31,83.14,83.27,50559.0,73.6962,73.7404,73.59,73.705,50559.0
2017-11-07 13:30:00,83.27,83.42,83.16,83.41,75064.0,73.705,73.8378,73.6077,73.829,75064.0
2017-11-07 14:00:00,83.42,83.42,83.21,83.28,85141.0,73.8378,73.8378,73.6519,73.7139,85141.0
2017-11-07 14:30:00,83.28,83.35,83.25,83.29,80705.0,73.7139,73.7759,73.6873,73.7227,80705.0
2017-11-07 15:00:00,83.29,83.31,83.15,83.17,113616.0,73.7227,73.7404,73.5988,73.6165,113616.0
2017-11-07 15:30:00,83.17,83.28,83.07,83.26,222987.0,73.6165,73.7139,73.528,73.6962,222987.0
2017-11-08 09:30:00,83.0,83.61,83.0,83.59,121849.0,73.4661,74.006,73.4661,73.9883,121849.0
2017-11-08 10:00:00,83.61,83.62,83.29,83.55,134062.0,74.006,74.0148,73.7227,73.9529,134062.0
2017-11-08 10:30:00,83.55,83.63,83.4,83.61,70334.0,73.9529,74.0237,73.8201,74.006,70334.0
2017-11-08 11:00:00,83.63,83.83,83.48,83.48,103948.0,74.0237,74.2007,73.8909,73.8909,103948.0
2017-11-08 11:30:00,83.47,83.59,83.32,83.58,65772.0,73.8821,73.9883,73.7493,73.9794,65772.0
2017-11-08 12:00:00,83.58,83.85,83.57,83.82,87197.0,73.9794,74.2184,73.9706,74.1919,87197.0
2017-11-08 12:30:00,83.82,84.17,83.81,84.16,86341.0,74.1919,74.5017,74.183,74.4928,86341.0
2017-11-08 13:00:00,84.15,84.23,84.0,84.08,106825.0,74.484,74.5548,74.3512,74.422,106825.0
2017-11-08 13:30:00,84.11,84.3,84.01,84.21,81572.0,74.4486,74.6167,74.36,74.5371,81572.0
2017-11-08 14:00:00,84.2,84.28,84.08,84.09,80525.0,74.5282,74.599,74.422,74.4308,80525.0
2017-11-08 14:30:00,84.09,84.39,84.04,84.33,90502.0,74.4308,74.6964,74.3866,74.6433,90502.0
2017-11-08 15:00:00,84.34,84.35,84.06,84.15,192018.0,74.6521,74.661,74.4043,74.484,192018.0
2017-11-08 15:30:00,84.14,84.32,84.0,84.01,358358.0,74.4751,74.6344,74.3512,74.36,358358.0
2017-11-09 09:30:00,83.82,84.19,83.63,83.87,180107.0,74.1919,74.5194,74.0237,74.2361,180107.0
2017-11-09 10:00:00,83.97,84.26,83.88,83.89,85330.0,74.3246,74.5813,74.245,74.2538,85330.0
2017-11-09 10:30:00,83.87,84.09,83.73,84.01,156599.0,74.2361,74.4308,74.1122,74.36,156599.0
2017-11-09 11:00:00,83.99,84.19,83.78,84.16,102167.0,74.3423,74.5194,74.1565,74.4928,102167.0
2017-11-09 11:30:00,84.14,84.24,83.96,84.07,140262.0,74.4751,74.5636,74.3158,74.4131,140262.0
2017-11-09 12:00:00,84.06,84.1,83.82,83.83,98556.0,74.4043,74.4397,74.1919,74.2007,98556.0
2017-11-09 12:30:00,83.82,84.15,83.82,84.11,74122.0,74.1919,74.484,74.1919,74.4486,74122.0
2017-11-09 13:00:00,84.11,84.26,84.01,84.06,113042.0,74.4486,74.5813,74.36,74.4043,113042.0
2017-11-09 13:30:00,84.07,84.2,84.02,84.14,79329.0,74.4131,74.5282,74.3689,74.4751,79329.0
2017-11-09 14:00:00,84.14,84.26,84.02,84.07,89446.0,74.4751,74.5813,74.3689,74.4131,89446.0
2017-11-09 14:30:00,84.06,84.17,83.92,83.94,75260.0,74.4043,74.5017,74.2804,74.2981,75260.0
2017-11-09 15:00:00,83.94,84.17,83.91,84.09,97820.0,74.2981,74.5017,74.2715,74.4308,97820.0
2017-11-09 15:30:00,84.09,84.18,83.97,83.98,316123.0,74.4308,74.5105,74.3246,74.3335,316123.0
2017-11-10 09:30:00,83.67,83.87,83.03,83.19,107822.0,74.0591,74.2361,73.4926,73.6342,107822.0
2017-11-10 10:00:00,83.19,83.25,83.02,83.05,85946.0,73.6342,73.6873,73.4838,73.5103,85946.0
2017-11-10 10:30:00,83.06,83.06,82.77,82.86,203244.0,73.5192,73.5192,73.2625,73.3421,203244.0
2017-11-10 11:00:00,82.87,82.9,82.57,82.62,127763.0,73.351,73.3775,73.0854,73.1297,127763.0
2017-11-10 11:30:00,82.64,82.91,82.62,82.83,164982.0,73.1474,73.3864,73.1297,73.3156,164982.0
2017-11-10 12:00:00,82.84,82.94,82.7,82.78,107164.0,73.3244,73.4129,73.2005,73.2713,107164.0
2017-11-10 12:30:00,82.79,82.92,82.73,82.78,235656.0,73.2802,73.3952,73.2271,73.2713,235656.0
2017-11-10 13:00:00,82.79,82.87,82.69,82.85,138682.0,73.2802,73.351,73.1917,73.3333,138682.0
2017-11-10 13:30:00,82.84,83.04,82.74,83.04,84973.0,73.3244,73.5015,73.2359,73.5015,84973.0
2017-11-10 14:00:00,83.04,83.11,82.86,82.86,97731.0,73.5015,73.5634,73.3421,73.3421,97731.0
2017-11-10 14:30:00,82.84,82.96,82.84,82.88,107627.0,73.3244,73.4306,73.3244,73.3598,107627.0
2017-11-10 15:00:00,82.89,83.0,82.86,82.95,320912.0,73.3687,73.4661,73.3421,73.4218,320912.0
2017-11-10 15:30:00,82.95,83.29,82.91,83.29,376353.0,73.4218,73.7227,73.3864,73.7227,376353.0
2017-11-13 09:30:00,83.33,83.33,82.53,82.8,112467.0,73.7581,73.7581,73.05,73.289,112467.0
2017-11-13 10:00:00,82.85,83.13,82.81,83.1,77712.0,73.3333,73.5811,73.2979,73.5546,77712.0
2017-11-13 10:30:00,83.1,83.11,82.74,82.84,93424.0,73.5546,73.5634,73.2359,73.3244,93424.0
2017-11-13 11:00:00,82.83,83.0,82.78,82.93,181246.0,73.3156,73.4661,73.2713,73.4041,181246.0
2017-11-13 11:30:00,82.95,83.08,82.81,82.84,74467.0,73.4218,73.5369,73.2979,73.3244,74467.0
2017-11-13 12:00:00,82.84,82.87,82.72,82.81,91437.0,73.3244,73.351,73.2182,73.2979,91437.0
2017-11-13 12:30:00,82.79,82.82,82.58,82.59,101533.0,73.2802,73.3067,73.0943,73.1031,101533.0
2017-11-13 13:00:00,82.59,82.68,82.54,82.62,104469.0,73.1031,73.1828,73.0589,73.1297,104469.0
2017-11-13 13:30:00,82.62,82.7,82.55,82.69,128844.0,73.1297,73.2005,73.0677,73.1917,128844.0
2017-11-13 14:00:00,82.7,82.95,82.7,82.93,69009.0,73.2005,73.4218,73.2005,73.4041,69009.0
2017-11-13 14:30:00,82.92,82.93,82.68,82.68,150543.0,73.3952,73.4041,73.1828,73.1828,150543.0
2017-11-13 15:00:00,82.68,82.97,82.68,82.84,166236.0,73.1828,73.4395,73.1828,73.3244,166236.0
2017-11-13 15:30:00,82.84,82.93,82.61,82.85,446407.0,73.3244,73.4041,73.1209,73.3333,446407.0
2017-11-14 09:30:00,82.69,82.82,82.28,82.5,501310.0,73.653,73.7688,73.2879,73.4838,501310.0
2017-11-14 10:00:00,82.5,82.79,82.21,82.58,193750.0,73.4838,73.7421,73.2255,73.5551,193750.0
2017-11-14 10:30:00,82.59,83.11,82.46,82.9,118876.0,73.564,74.0271,73.4482,73.8401,118876.0
2017-11-14 11:00:00,82.92,82.94,82.7,82.82,102679.0,73.8579,73.8757,73.662,73.7688,102679.0
2017-11-14 11:30:00,82.8,82.83,82.7,82.77,113460.0,73.751,73.7777,73.662,73.7243,113460.0
2017-11-14 12:00:00,82.75,82.82,82.66,82.68,455616.0,73.7065,73.7688,73.6263,73.6441,455616.0
2017-11-14 12:30:00,82.68,82.75,82.61,82.67,86228.0,73.6441,73.7065,73.5818,73.6352,86228.0
2017-11-14 13:00:00,82.67,82.79,82.59,82.64,52262.0,73.6352,73.7421,73.564,73.6085,52262.0
2017-11-14 13:30:00,82.63,82.7,82.56,82.65,56215.0,73.5996,73.662,73.5373,73.6174,56215.0
2017-11-14 14:00:00,82.65,82.66,82.45,82.46,78658.0,73.6174,73.6263,73.4393,73.4482,78658.0
2017-11-14 14:30:00,82.44,82.6,82.44,82.56,95345.0,73.4304,73.5729,73.4304,73.5373,95345.0
2017-11-14 15:00:00,82.56,82.6,82.48,82.49,99545.0,73.5373,73.5729,73.466,73.4749,99545.0
2017-11-14 15:30:00,82.48,82.61,82.45,82.51,285373.0,73.466,73.5818,73.4393,73.4927,285373.0
2017-11-15 09:30:00,82.51,83.14,82.0,82.07,123252.0,73.4927,74.0539,73.0385,73.1008,123252.0
2017-11-15 10:00:00,82.08,82.31,81.9,82.18,84630.0,73.1097,73.3146,72.9494,73.1988,84630.0
2017-11-15 10:30:00,82.17,82.49,82.11,82.44,72414.0,73.1899,73.4749,73.1364,73.4304,72414.0
2017-11-15 11:00:00,82.41,82.62,82.25,82.61,62292.0,73.4036,73.5907,73.2611,73.5818,62292.0
2017-11-15 11:30:00,82.62,82.74,82.51,82.55,81521.0,73.5907,73.6976,73.4927,73.5283,81521.0
2017-11-15 12:00:00,82.56,82.56,82.38,82.48,63842.0,73.5373,73.5373,73.3769,73.466,63842.0
2017-11-15 12:30:00,82.48,82.48,82.22,82.29,69206.0,73.466,73.466,73.2344,73.2968,69206.0
2017-11-15 13:00:00,82.29,82.32,82.17,82.17,51338.0,73.2968,73.3235,73.1899,73.1899,51338.0
2017-11-15 13:30:00,82.19,82.4,82.18,82.33,56107.0,73.2077,73.3947,73.1988,73.3324,56107.0
2017-11-15 14:00:00,82.33,82.36,82.24,82.26,70817.0,73.3324,73.3591,73.2522,73.27,70817.0
2017-11-15 14:30:00,82.25,82.39,82.15,82.33,204209.0,73.2611,73.3858,73.1721,73.3324,204209.0
2017-11-15 15:00:00,82.32,82.35,82.13,82.17,127050.0,73.3235,73.3502,73.1542,73.1899,127050.0
2017-11-15 15:30:00,82.17,82.35,82.15,82.2,330091.0,73.1899,73.3502,73.1721,73.2166,330091.0
2017-11-16 09:30:00,82.41,82.41,81.84,82.06,133342.0,73.4036,73.4036,72.8959,73.0919,133342.0
2017-11-16 10:00:00,82.06,82.39,82.05,82.3,130504.0,73.0919,73.3858,73.083,73.3057,130504.0
2017-11-16 10:30:00,82.33,82.63,82.25,82.63,87273.0,73.3324,73.5996,73.2611,73.5996,87273.0
2017-11-16 11:00:00,82.63,82.82,82.59,82.74,102378.0,73.5996,73.7688,73.564,73.6976,102378.0
2017-11-16 11:30:00,82.74,82.97,82.7,82.96,77744.0,73.6976,73.9024,73.662,73.8935,77744.0
2017-11-16 12:00:00,82.93,83.14,82.93,83.14,133489.0,73.8668,74.0539,73.8668,74.0539,133489.0
2017-11-16 12:30:00,83.15,83.25,82.95,82.98,162692.0,74.0628,74.1518,73.8846,73.9114,162692.0
2017-11-16 13:00:00,82.99,83.16,82.99,83.11,91323.0,73.9203,74.0717,73.9203,74.0271,91323.0
2017-11-16 13:30:00,83.11,83.13,83.02,83.09,70385.0,74.0271,74.045,73.947,74.0093,70385.0
2017-11-16 14:00:00,83.09,83.14,83.05,83.1,68274.0,74.0093,74.0539,73.9737,74.0182,68274.0
2017-11-16 14:30:00,83.1,83.13,83.07,83.11,98663.0,74.0182,74.045,73.9915,74.0271,98663.0
2017-11-16 15:00:00,83.11,83.47,83.1,83.45,191883.0,74.0271,74.3478,74.0182,74.33,191883.0
2017-11-16 15:30:00,83.46,83.63,83.37,83.43,527719.0,74.3389,74.4903,74.2587,74.3122,527719.0
2017-11-17 09:30:00,83.0,83.45,82.83,83.44,312772.0,73.9292,74.33,73.7777,74.3211,312772.0
2017-11-17 10:00:00,83.45,83.48,82.82,82.82,190675.0,74.33,74.3567,73.7688,73.7688,190675.0
2017-11-17 10:30:00,82.8,83.05,82.8,82.98,158092.0,73.751,73.9737,73.751,73.9114,158092.0
2017-11-17 11:00:00,82.96,83.19,82.93,83.09,78505.0,73.8935,74.0984,73.8668,74.0093,78505.0
2017-11-17 11:30:00,83.07,83.2,83.0,83.15,58598.0,73.9915,74.1073,73.9292,74.0628,58598.0
2017-11-17 12:00:00,83.14,83.15,83.03,83.13,89952.0,74.0539,74.0628,73.9559,74.045,89952.0
2017-11-17 12:30:00,83.13,83.13,82.9,82.95,39773.0,74.045,74.045,73.8401,73.8846,39773.0
2017-11-17 13:00:00,82.95,82.98,82.87,82.87,39216.0,73.8846,73.9114,73.8134,73.8134,39216.0
2017-11-17 13:30:00,82.87,83.04,82.83,82.95,43896.0,73.8134,73.9648,73.7777,73.8846,43896.0
2017-11-17 14:00:00,82.98,83.03,82.92,82.96,37816.0,73.9114,73.9559,73.8579,73.8935,37816.0
2017-11-17 14:30:00,82.96,83.05,82.88,82.92,60922.0,73.8935,73.9737,73.8223,73.8579,60922.0
2017-11-17 15:00:00,82.92,83.05,82.87,83.02,69616.0,73.8579,73.9737,73.8134,73.947,69616.0
2017-11-17 15:30:00,83.02,83.06,82.88,82.9,409176.0,73.947,73.9826,73.8223,73.8401,409176.0
2017-11-20 09:30:00,83.09,83.12,82.87,83.12,153568.0,74.0093,74.0361,73.8134,74.0361,153568.0
2017-11-20 10:00:00,83.13,83.13,82.82,82.94,167574.0,74.045,74.045,73.7688,73.8757,167574.0
2017-11-20 10:30:00,82.94,83.07,82.91,82.96,111856.0,73.8757,73.9915,73.849,73.8935,111856.0
2017-11-20 11:00:00,82.98,83.12,82.9,83.02,66873.0,73.9114,74.0361,73.8401,73.947,66873.0
2017-11-20 11:30:00,83.02,83.06,82.96,83.03,65597.0,73.947,73.9826,73.8935,73.9559,65597.0
2017-11-20 12:00:00,83.03,83.07,82.97,83.04,66105.0,73.9559,73.9915,73.9024,73.9648,66105.0
2017-11-20 12:30:00,83.04,83.22,83.01,83.21,58593.0,73.9648,74.1251,73.9381,74.1162,58593.0
2017-11-20 13:00:00,83.2,83.23,83.11,83.14,47902.0,74.1073,74.134,74.0271,74.0539,47902.0
2017-11-20 13:30:00,83.16,83.16,83.02,83.08,37885.0,74.0717,74.0717,73.947,74.0004,37885.0
2017-11-20 14:00:00,83.08,83.32,83.07,83.28,108107.0,74.0004,74.2142,73.9915,74.1786,108107.0
2017-11-20 14:30:00,83.27,83.27,83.01,83.01,157147.0,74.1697,74.1697,73.9381,73.9381,157147.0
2017-11-20 15:00:00,83.02,83.11,83.0,83.09,103699.0,73.947,74.0271,73.9292,74.0093,103699.0
2017-11-20 15:30:00,83.09,83.23,83.01,83.17,362704.0,74.0093,74.134,73.9381,74.0806,362704.0
2017-11-21 09:30:00,83.65,83.99,83.49,83.76,210963.0,74.5081,74.811,74.3656,74.6061,210963.0
2017-11-21 10:00:00,83.76,84.14,83.72,83.97,167019.0,74.6061,74.9446,74.5705,74.7932,167019.0
2017-11-21 10:30:00,83.96,84.53,83.95,84.3,272329.0,74.7843,75.292,74.7753,75.0871,272329.0
2017-11-21 11:00:00,84.29,84.33,84.16,84.17,103118.0,75.0782,75.1138,74.9624,74.9713,103118.0
2017-11-21 11:30:00,84.17,84.34,83.96,84.05,88722.0,74.9713,75.1227,74.7843,74.8644,88722.0
2017-11-21 12:00:00,84.03,84.15,83.98,84.0,76070.0,74.8466,74.9535,74.8021,74.8199,76070.0
2017-11-21 12:30:00,84.02,84.08,83.6,83.67,147089.0,74.8377,74.8911,74.4636,74.5259,147089.0
2017-11-21 13:00:00,83.67,83.9,83.54,83.84,129698.0,74.5259,74.7308,74.4102,74.6774,129698.0
2017-11-21 13:30:00,83.83,83.84,83.67,83.67,70685.0,74.6685,74.6774,74.5259,74.5259,70685.0
2017-11-21 14:00:00,83.68,83.79,83.65,83.71,95910.0,74.5349,74.6328,74.5081,74.5616,95910.0
2017-11-21 14:30:00,83.71,83.74,83.61,83.67,169286.0,74.5616,74.5883,74.4725,74.5259,169286.0
2017-11-21 15:00:00,83.66,83.69,83.47,83.53,234910.0,74.517,74.5438,74.3478,74.4012,234910.0
2017-11-21 15:30:00,83.53,83.61,83.37,83.5,540939.0,74.4012,74.4725,74.2587,74.3745,540939.0
2017-11-22 09:30:00,83.67,83.93,83.48,83.75,125966.0,74.5259,74.7575,74.3567,74.5972,125966.0
2017-11-22 10:00:00,83.77,84.05,83.73,83.8,109064.0,74.615,74.8644,74.5794,74.6417,109064.0
2017-11-22 10:30:00,83.82,84.26,83.8,84.09,164564.0,74.6596,75.0515,74.6417,74.9,164564.0
2017-11-22 11:00:00,84.11,84.19,83.81,83.91,74867.0,74.9179,74.9891,74.6506,74.7397,74867.0
2017-11-22 11:30:00,83.92,84.0,83.85,83.92,47292.0,74.7486,74.8199,74.6863,74.7486,47292.0
2017-11-22 12:00:00,83.95,83.95,83.61,83.74,45682.0,74.7753,74.7753,74.4725,74.5883,45682.0
2017-11-22 12:30:00,83.71,83.73,83.55,83.61,36734.0,74.5616,74.5794,74.4191,74.4725,36734.0
2017-11-22 13:00:00,83.61,83.66,83.51,83.55,65748.0,74.4725,74.517,74.3834,74.4191,65748.0
2017-11-22 13:30:00,83.55,83.57,83.49,83.5,64204.0,74.4191,74.4369,74.3656,74.3745,64204.0
2017-11-22 14:00:00,83.49,83.66,83.48,83.57,51481.0,74.3656,74.517,74.3567,74.4369,51481.0
2017-11-22 14:30:00,83.57,83.63,83.52,83.58,70773.0,74.4369,74.4903,74.3923,74.4458,70773.0
2017-11-22 15:00:00,83.59,83.86,83.56,83.84,159123.0,74.4547,74.6952,74.428,74.6774,159123.0
2017-11-22 15:30:00,83.84,83.9,83.58,83.66,352979.0,74.6774,74.7308,74.4458,74.517,352979.0
2017-11-24 09:30:00,83.87,83.97,83.58,83.8,115483.0,74.7041,74.7932,74.4458,74.6417,115483.0
2017-11-24 10:00:00,83.77,83.82,83.62,83.82,73898.0,74.615,74.6596,74.4814,74.6596,73898.0
2017-11-24 10:30:00,83.82,83.97,83.81,83.97,51070.0,74.6596,74.7932,74.6506,74.7932,51070.0
2017-11-24 11:00:00,83.96,84.02,83.84,83.98,46223.0,74.7843,74.8377,74.6774,74.8021,46223.0
2017-11-24 11:30:00,83.97,84.12,83.93,84.06,64152.0,74.7932,74.9268,74.7575,74.8733,64152.0
2017-11-24 12:00:00,84.05,84.13,84.0,84.08,62354.0,74.8644,74.9357,74.8199,74.8911,62354.0
2017-11-24 12:30:00,84.07,84.17,84.01,84.05,202774.0,74.8822,74.9713,74.8288,74.8644,202774.0
2017-11-27 09:30:00,84.15,84.46,84.04,84.12,81749.0,74.9535,75.2296,74.8555,74.9268,81749.0
2017-11-27 10:00:00,84.11,84.36,84.03,84.31,57189.0,74.9179,75.1405,74.8466,75.096,57189.0
2017-11-27 10:30:00,84.3,84.39,84.15,84.36,70073.0,75.0871,75.1673,74.9535,75.1405,70073.0
2017-11-27 11:00:00,84.34,85.2,84.33,84.74,308207.0,75.1227,75.8887,75.1138,75.479,308207.0
2017-11-27 11:30:00,84.73,85.25,84.71,85.0,233827.0,75.4701,75.9333,75.4523,75.7106,233827.0
2017-11-27 12:00:00,84.99,85.01,84.81,84.98,160359.0,75.7017,75.7195,75.5414,75.6928,160359.0
2017-11-27 12:30:00,84.98,85.15,84.88,85.08,116543.0,75.6928,75.8442,75.6037,75.7819,116543.0
2017-11-27 13:00:00,85.08,85.16,85.01,85.03,104216.0,75.7819,75.8531,75.7195,75.7373,104216.0
2017-11-27 13:30:00,85.04,85.16,84.92,85.14,118238.0,75.7462,75.8531,75.6393,75.8353,118238.0
2017-11-27 14:00:00,85.13,85.14,84.8,84.94,191745.0,75.8264,75.8353,75.5325,75.6572,191745.0
2017-11-27 14:30:00,84.94,85.02,84.89,84.96,136749.0,75.6572,75.7284,75.6126,75.675,136749.0
2017-11-27 15:00:00,84.96,85.05,84.85,84.93,169454.0,75.675,75.7551,75.577,75.6482,169454.0
2017-11-27 15:30:00,84.93,85.03,84.78,84.81,473556.0,75.6482,75.7373,75.5146,75.5414,473556.0
2017-11-28 09:30:00,85.07,85.36,85.03,85.24,204090.0,75.7729,76.0313,75.7373,75.9244,204090.0
2017-11-28 10:00:00,85.24,85.27,84.87,84.89,128633.0,75.9244,75.9511,75.5948,75.6126,128633.0
2017-11-28 10:30:00,84.88,84.97,84.74,84.79,127579.0,75.6037,75.6839,75.479,75.5235,127579.0
2017-11-28 11:00:00,84.79,84.93,84.76,84.88,87918.0,75.5235,75.6482,75.4968,75.6037,87918.0
2017-11-28 11:30:00,84.85,85.1,84.85,85.06,125058.0,75.577,75.7997,75.577,75.764,125058.0
2017-11-28 12:00:00,85.08,85.09,84.93,84.99,129863.0,75.7819,75.7908,75.6482,75.7017,129863.0
2017-11-28 12:30:00,84.99,85.06,84.9,85.01,110779.0,75.7017,75.764,75.6215,75.7195,110779.0
2017-11-28 13:00:00,85.03,85.09,84.9,85.01,69079.0,75.7373,75.7908,75.6215,75.7195,69079.0
2017-11-28 13:30:00,85.02,85.05,84.94,85.01,51399.0,75.7284,75.7551,75.6572,75.7195,51399.0
2017-11-28 14:00:00,85.01,85.14,84.95,85.12,97979.0,75.7195,75.8353,75.6661,75.8175,97979.0
2017-11-28 14:30:00,85.12,85.24,85.06,85.13,151903.0,75.8175,75.9244,75.764,75.8264,151903.0
2017-11-28 15:00:00,85.13,85.18,85.05,85.06,167619.0,75.8264,75.8709,75.7551,75.764,167619.0
2017-11-28 15:30:00,85.06,85.15,84.95,85.08,343316.0,75.764,75.8442,75.6661,75.7819,343316.0
2017-11-29 09:30:00,84.79,85.05,84.58,84.86,138177.0,75.5235,75.7551,75.3365,75.5859,138177.0
2017-11-29 10:00:00,84.87,84.9,84.45,84.66,163529.0,75.5948,75.6215,75.2207,75.4078,163529.0
2017-11-29 10:30:00,84.67,84.85,84.55,84.72,117207.0,75.4167,75.577,75.3098,75.4612,117207.0
2017-11-29 11:00:00,84.73,84.87,84.6,84.7,142260.0,75.4701,75.5948,75.3543,75.4434,142260.0
2017-11-29 11:30:00,84.7,85.08,84.65,85.07,140857.0,75.4434,75.7819,75.3988,75.7729,140857.0
2017-11-29 12:00:00,85.08,85.24,84.98,85.12,110180.0,75.7819,75.9244,75.6928,75.8175,110180.0
2017-11-29 12:30:00,85.11,85.14,84.97,85.1,79366.0,75.8086,75.8353,75.6839,75.7997,79366.0
2017-11-29 13:00:00,85.08,85.14,84.93,84.95,61763.0,75.7819,75.8353,75.6482,75.6661,61763.0
2017-11-29 13:30:00,84.95,85.02,84.83,85.02,67795.0,75.6661,75.7284,75.5592,75.7284,67795.0
2017-11-29 14:00:00,85.0,85.13,84.86,85.03,92544.0,75.7106,75.8264,75.5859,75.7373,92544.0
2017-11-29 14:30:00,85.02,85.05,84.93,85.0,75734.0,75.7284,75.7551,75.6482,75.7106,75734.0
2017-11-29 15:00:00,85.0,85.03,84.83,84.92,170914.0,75.7106,75.7373,75.5592,75.6393,170914.0
2017-11-29 15:30:00,84.91,85.01,84.87,84.96,313188.0,75.6304,75.7195,75.5948,75.675,313188.0
2017-11-30 09:30:00,85.25,85.48,84.76,84.81,117066.0,75.9333,76.1381,75.4968,75.5414,117066.0
2017-11-30 10:00:00,84.83,85.11,84.7,84.72,245998.0,75.5592,75.8086,75.4434,75.4612,245998.0
2017-11-30 10:30:00,84.74,84.78,84.46,84.62,190630.0,75.479,75.5146,75.2296,75.3721,190630.0
2017-11-30 11:00:00,84.65,84.74,84.32,84.42,251954.0,75.3988,75.479,75.1049,75.194,251954.0
2017-11-30 11:30:00,84.42,84.82,84.42,84.71,115692.0,75.194,75.5503,75.194,75.4523,115692.0
2017-11-30 12:00:00,84.72,85.19,84.72,85.1,116106.0,75.4612,75.8798,75.4612,75.7997,116106.0
2017-11-30 12:30:00,85.11,85.47,85.11,85.22,140888.0,75.8086,76.1292,75.8086,75.9066,140888.0
2017-11-30 13:00:00,85.24,85.45,84.78,85.13,223173.0,75.9244,76.1114,75.5146,75.8264,223173.0
2017-11-30 13:30:00,85.11,85.26,84.9,85.09,222252.0,75.8086,75.9422,75.6215,75.7908,222252.0
2017-11-30 14:00:00,85.11,85.11,84.82,84.85,170873.0,75.8086,75.8086,75.5503,75.577,170873.0
2017-11-30 14:30:00,84.85,85.11,84.7,84.86,231248.0,75.577,75.8086,75.4434,75.5859,231248.0
2017-11-30 15:00:00,84.86,84.87,84.67,84.72,206961.0,75.5859,75.5948,75.4167,75.4612,206961.0
2017-11-30 15:30:00,84.72,84.85,84.56,84.67,623293.0,75.4612,75.577,75.3187,75.4167,623293.0
2017-12-01 09:30:00,84.98,85.37,84.6,85.22,158088.0,75.6928,76.0402,75.3543,75.9066,158088.0
2017-12-01 10:00:00,85.21,85.32,85.03,85.15,111159.0,75.8976,75.9956,75.7373,75.8442,111159.0
2017-12-01 10:30:00,85.16,85.26,85.07,85.15,125815.0,75.8531,75.9422,75.7729,75.8442,125815.0
2017-12-01 11:00:00,85.14,85.36,84.35,84.39,182074.0,75.8353,76.0313,75.1316,75.1673,182074.0
2017-12-01 11:30:00,84.33,84.99,84.18,84.91,185056.0,75.1138,75.7017,74.9802,75.6304,185056.0
2017-12-01 12:00:00,84.92,85.18,84.77,85.12,105145.0,75.6393,75.8709,75.5057,75.8175,105145.0
2017-12-01 12:30:00,85.09,85.1,84.88,85.03,78848.0,75.7908,75.7997,75.6037,75.7373,78848.0
2017-12-01 13:00:00,85.01,85.21,84.99,85.13,60004.0,75.7195,75.8976,75.7017,75.8264,60004.0
2017-12-01 13:30:00,85.14,85.34,85.09,85.3,118035.0,75.8353,76.0134,75.7908,75.9778,118035.0
2017-12-01 14:00:00,85.28,85.41,85.09,85.16,82647.0,75.96,76.0758,75.7908,75.8531,82647.0
2017-12-01 14:30:00,85.17,85.32,85.06,85.12,146961.0,75.862,75.9956,75.764,75.8175,146961.0
2017-12-01 15:00:00,85.13,85.21,85.03,85.17,153872.0,75.8264,75.8976,75.7373,75.862,153872.0
2017-12-01 15:30:00,85.18,85.38,85.16,85.31,481680.0,75.8709,76.0491,75.8531,75.9867,481680.0
2017-12-04 09:30:00,85.49,86.15,85.36,86.04,233965.0,76.147,76.7349,76.0313,76.6369,233965.0
2017-12-04 10:00:00,86.06,86.69,86.06,86.51,298185.0,76.6547,77.2159,76.6547,77.0556,298185.0
2017-12-04 10:30:00,86.5,86.78,86.08,86.12,262193.0,77.0467,77.2961,76.6726,76.7082,262193.0
2017-12-04 11:00:00,86.12,86.29,85.99,86.0,201817.0,76.7082,76.8596,76.5924,76.6013,201817.0
2017-12-04 11:30:00,86.01,86.06,85.74,85.8,254807.0,76.6102,76.6547,76.3697,76.4232,254807.0
2017-12-04 12:00:00,85.8,86.26,85.75,86.19,205032.0,76.4232,76.8329,76.3786,76.7705,205032.0
2017-12-04 12:30:00,86.14,86.2,86.0,86.06,111032.0,76.726,76.7794,76.6013,76.6547,111032.0
2017-12-04 13:00:00,86.06,86.19,85.78,85.8,200647.0,76.6547,76.7705,76.4054,76.4232,200647.0
2017-12-04 13:30:00,85.79,85.95,85.76,85.91,203317.0,76.4143,76.5568,76.3875,76.5211,203317.0
2017-12-04 14:00:00,85.9,85.91,85.49,85.71,179558.0,76.5122,76.5211,76.147,76.343,179558.0
2017-12-04 14:30:00,85.71,85.72,85.58,85.67,181586.0,76.343,76.3519,76.2272,76.3074,181586.0
2017-12-04 15:00:00,85.65,85.73,85.6,85.62,263362.0,76.2896,76.3608,76.245,76.2628,263362.0
2017-12-04 15:30:00,85.61,85.78,85.55,85.55,620802.0,76.2539,76.4054,76.2005,76.2005,620802.0
2017-12-05 09:30:00,85.59,85.87,85.21,85.67,404111.0,76.2361,76.4855,75.8976,76.3074,404111.0
2017-12-05 10:00:00,85.67,85.77,85.45,85.45,91092.0,76.3074,76.3964,76.1114,76.1114,91092.0
2017-12-05 10:30:00,85.44,85.59,85.33,85.55,157906.0,76.1025,76.2361,76.0045,76.2005,157906.0
2017-12-05 11:00:00,85.55,86.38,85.55,86.29,230609.0,76.2005,76.9398,76.2005,76.8596,230609.0
2017-12-05 11:30:00,86.29,86.58,86.26,86.26,222441.0,76.8596,77.1179,76.8329,76.8329,222441.0
2017-12-05 12:00:00,86.27,86.33,86.06,86.13,126926.0,76.8418,76.8952,76.6547,76.7171,126926.0
2017-12-05 12:30:00,86.15,86.15,85.78,86.04,111966.0,76.7349,76.7349,76.4054,76.6369,111966.0
2017-12-05 13:00:00,86.03,86.16,85.99,86.01,121634.0,76.628,76.7438,76.5924,76.6102,121634.0
2017-12-05 13:30:00,86.02,86.07,85.85,86.05,142122.0,76.6191,76.6637,76.4677,76.6458,142122.0
2017-12-05 14:00:00,86.06,86.13,85.97,85.98,189752.0,76.6547,76.7171,76.5746,76.5835,189752.0
2017-12-05 14:30:00,85.97,86.11,85.89,86.11,241329.0,76.5746,76.6993,76.5033,76.6993,241329.0
2017-12-05 15:00:00,86.08,86.13,85.85,85.98,260316.0,76.6726,76.7171,76.4677,76.5835,260316.0
2017-12-05 15:30:00,85.98,86.12,85.82,86.04,619708.0,76.5835,76.7082,76.441,76.6369,619708.0
2017-12-06 09:30:00,85.93,86.39,84.53,84.76,309517.0,76.539,76.9487,75.292,75.4968,309517.0
2017-12-06 10:00:00,84.89,85.2,84.76,84.94,179411.0,75.6126,75.8887,75.4968,75.6572,179411.0
2017-12-06 10:30:00,84.94,85.09,84.82,85.02,122881.0,75.6572,75.7908,75.5503,75.7284,122881.0
2017-12-06 11:00:00,85.01,85.2,84.86,85.02,136054.0,75.7195,75.8887,75.5859,75.7284,136054.0
2017-12-06 11:30:00,85.04,85.19,84.85,85.04,129234.0,75.7462,75.8798,75.577,75.7462,129234.0
2017-12-06 12:00:00,85.02,85.05,84.84,84.92,183709.0,75.7284,75.7551,75.5681,75.6393,183709.0
2017-12-06 12:30:00,84.93,85.02,84.85,84.94,108844.0,75.6482,75.7284,75.577,75.6572,108844.0
2017-12-06 13:00:00,84.94,85.15,84.9,85.13,96421.0,75.6572,75.8442,75.6215,75.8264,96421.0
2017-12-06 13:30:00,85.1,85.24,84.94,85.0,112362.0,75.7997,75.9244,75.6572,75.7106,112362.0
2017-12-06 14:00:00,85.05,85.21,85.04,85.1,129239.0,75.7551,75.8976,75.7462,75.7997,129239.0
2017-12-06 14:30:00,85.09,85.28,85.07,85.24,141670.0,75.7908,75.96,75.7729,75.9244,141670.0
2017-12-06 15:00:00,85.23,85.31,85.19,85.27,291120.0,75.9155,75.9867,75.8798,75.9511,291120.0
2017-12-06 15:30:00,85.27,85.34,85.1,85.32,502015.0,75.9511,76.0134,75.7997,75.9956,502015.0
2017-12-07 09:30:00,85.21,85.33,84.65,84.78,261132.0,75.8976,76.0045,75.3988,75.5146,261132.0
2017-12-07 10:00:00,84.77,85.06,84.77,84.94,87899.0,75.5057,75.764,75.5057,75.6572,87899.0
2017-12-07 10:30:00,84.95,85.12,84.83,85.12,206905.0,75.6661,75.8175,75.5592,75.8175,206905.0
2017-12-07 11:00:00,85.11,85.16,84.9,85.03,221725.0,75.8086,75.8531,75.6215,75.7373,221725.0
2017-12-07 11:30:00,85.06,85.47,85.04,85.41,137750.0,75.764,76.1292,75.7462,76.0758,137750.0
2017-12-07 12:00:00,85.42,85.6,85.34,85.5,201287.0,76.0847,76.245,76.0134,76.156,201287.0
2017-12-07 12:30:00,85.51,85.58,85.37,85.56,223891.0,76.1649,76.2272,76.0402,76.2094,223891.0
2017-12-07 13:00:00,85.55,85.63,85.37,85.44,125605.0,76.2005,76.2717,76.0402,76.1025,125605.0
2017-12-07 13:30:00,85.42,85.73,85.4,85.73,199186.0,76.0847,76.3608,76.0669,76.3608,199186.0
2017-12-07 14:00:00,85.73,85.74,85.55,85.66,126722.0,76.3608,76.3697,76.2005,76.2985,126722.0
2017-12-07 14:30:00,85.67,85.74,85.59,85.7,192463.0,76.3074,76.3697,76.2361,76.3341,192463.0
2017-12-07 15:00:00,85.69,85.7,85.49,85.62,360614.0,76.3252,76.3341,76.147,76.2628,360614.0
2017-12-07 15:30:00,85.61,85.87,85.57,85.86,790750.0,76.2539,76.4855,76.2183,76.4766,790750.0
2017-12-08 09:30:00,85.66,86.07,85.47,85.9,241027.0,76.2985,76.6637,76.1292,76.5122,241027.0
2017-12-08 10:00:00,85.85,85.91,85.56,85.74,240737.0,76.4677,76.5211,76.2094,76.3697,240737.0
2017-12-08 10:30:00,85.76,85.8,85.63,85.78,111677.0,76.3875,76.4232,76.2717,76.4054,111677.0
2017-12-08 11:00:00,85.78,86.03,85.75,85.93,160089.0,76.4054,76.628,76.3786,76.539,160089.0
2017-12-08 11:30:00,85.94,86.22,85.9,86.13,144627.0,76.5479,76.7973,76.5122,76.7171,144627.0
2017-12-08 12:00:00,86.12,86.24,86.06,86.07,117587.0,76.7082,76.8151,76.6547,76.6637,117587.0
2017-12-08 12:30:00,86.06,86.21,86.04,86.17,81591.0,76.6547,76.7884,76.6369,76.7527,81591.0
2017-12-08 13:00:00,86.17,86.28,86.09,86.23,85252.0,76.7527,76.8507,76.6815,76.8062,85252.0
2017-12-08 13:30:00,86.23,86.24,86.11,86.16,91955.0,76.8062,76.8151,76.6993,76.7438,91955.0
2017-12-08 14:00:00,86.17,86.21,86.11,86.18,158606.0,76.7527,76.7884,76.6993,76.7616,158606.0
2017-12-08 14:30:00,86.19,86.19,86.09,86.12,129234.0,76.7705,76.7705,76.6815,76.7082,129234.0
2017-12-08 15:00:00,86.12,86.33,86.11,86.2,243132.0,76.7082,76.8952,76.6993,76.7794,243132.0
2017-12-08 15:30:00,86.2,86.46,86.13,86.46,696075.0,76.7794,77.011,76.7171,77.011,696075.0
2017-12-11 09:30:00,86.46,86.67,86.07,86.58,261853.0,77.011,77.1981,76.6637,77.1179,261853.0
2017-12-11 10:00:00,86.56,86.8,86.41,86.44,182626.0,77.1001,77.3139,76.9665,76.9932,182626.0
2017-12-11 10:30:00,86.45,86.53,86.35,86.45,121014.0,77.0021,77.0734,76.9131,77.0021,121014.0
2017-12-11 11:00:00,86.45,86.75,86.45,86.71,125826.0,77.0021,77.2693,77.0021,77.2337,125826.0
2017-12-11 11:30:00,86.71,86.84,86.62,86.74,135059.0,77.2337,77.3495,77.1535,77.2604,135059.0
2017-12-11 12:00:00,86.75,86.83,86.64,86.7,142800.0,77.2693,77.3406,77.1714,77.2248,142800.0
2017-12-11 12:30:00,86.73,86.75,86.49,86.5,320619.0,77.2515,77.2693,77.0378,77.0467,320619.0
2017-12-11 13:00:00,86.5,86.73,86.46,86.54,249787.0,77.0467,77.2515,77.011,77.0823,249787.0
2017-12-11 13:30:00,86.56,86.72,86.43,86.66,220893.0,77.1001,77.2426,76.9843,77.1892,220893.0
2017-12-11 14:00:00,86.65,86.79,86.65,86.75,89443.0,77.1803,77.305,77.1803,77.2693,89443.0
2017-12-11 14:30:00,86.75,86.77,86.54,86.63,150895.0,77.2693,77.2872,77.0823,77.1625,150895.0
2017-12-11 15:00:00,86.62,86.63,86.49,86.5,182299.0,77.1535,77.1625,77.0378,77.0467,182299.0
2017-12-11 15:30:00,86.51,86.73,86.49,86.7,520608.0,77.0556,77.2515,77.0378,77.2248,520608.0
2017-12-12 09:30:00,86.49,86.82,86.27,86.52,408407.0,77.0378,77.3317,76.8418,77.0645,408407.0
2017-12-12 10:00:00,86.53,86.6,86.29,86.38,320742.0,77.0734,77.1357,76.8596,76.9398,320742.0
2017-12-12 10:30:00,86.38,86.55,85.99,86.05,478955.0,76.9398,77.0912,76.5924,76.6458,478955.0
2017-12-12 11:00:00,86.05,86.34,86.02,86.12,198437.0,76.6458,76.9041,76.6191,76.7082,198437.0
2017-12-12 11:30:00,86.14,86.49,86.14,86.42,165589.0,76.726,77.0378,76.726,76.9754,165589.0
2017-12-12 12:00:00,86.42,86.56,86.28,86.35,187513.0,76.9754,77.1001,76.8507,76.9131,187513.0
2017-12-12 12:30:00,86.37,86.45,86.14,86.27,180532.0,76.9309,77.0021,76.726,76.8418,180532.0
2017-12-12 13:00:00,86.28,86.37,86.17,86.18,120686.0,76.8507,76.9309,76.7527,76.7616,120686.0
2017-12-12 13:30:00,86.18,86.43,86.15,86.41,195126.0,76.7616,76.9843,76.7349,76.9665,195126.0
2017-12-12 14:00:00,86.4,86.78,86.4,86.77,271854.0,76.9576,77.2961,76.9576,77.2872,271854.0
2017-12-12 14:30:00,86.77,86.88,86.59,86.67,146493.0,77.2872,77.3851,77.1268,77.1981,146493.0
2017-12-12 15:00:00,86.67,86.8,86.54,86.77,242105.0,77.1981,77.3139,77.0823,77.2872,242105.0
2017-12-12 15:30:00,86.76,86.9,86.65,86.7,532593.0,77.2782,77.4029,77.1803,77.2248,532593.0
2017-12-13 09:30:00,86.41,87.83,86.34,87.65,469770.0,76.9665,78.2313,76.9041,78.071,469770.0
2017-12-13 10:00:00,87.66,88.28,87.58,88.13,433387.0,78.0799,78.6321,78.0086,78.4985,433387.0
2017-12-13 10:30:00,88.12,88.53,88.11,88.52,281416.0,78.4896,78.8548,78.4807,78.8459,281416.0
2017-12-13 11:00:00,88.5,89.09,88.45,88.83,874525.0,78.8281,79.3536,78.7836,79.122,874525.0
2017-12-13 11:30:00,88.87,89.08,88.02,88.14,332752.0,79.1577,79.3447,78.4005,78.5074,332752.0
2017-12-13 12:00:00,88.15,88.15,87.78,87.93,150651.0,78.5163,78.5163,78.1868,78.3204,150651.0
2017-12-13 12:30:00,87.92,88.19,87.9,87.94,197212.0,78.3115,78.552,78.2937,78.3293,197212.0
2017-12-13 13:00:00,87.94,88.1,87.85,88.01,276807.0,78.3293,78.4718,78.2491,78.3916,276807.0
2017-12-13 13:30:00,88.02,88.07,87.72,87.91,145820.0,78.4005,78.4451,78.1333,78.3026,145820.0
2017-12-13 14:00:00,87.92,88.29,87.9,88.18,172318.0,78.3115,78.641,78.2937,78.5431,172318.0
2017-12-13 14:30:00,88.18,88.46,88.11,88.4,221329.0,78.5431,78.7925,78.4807,78.739,221329.0
2017-12-13 15:00:00,88.44,88.6,88.3,88.37,457901.0,78.7746,78.9172,78.6499,78.7123,457901.0
2017-12-13 15:30:00,88.37,88.4,87.83,87.92,756342.0,78.7123,78.739,78.2313,78.3115,756342.0
2017-12-14 09:30:00,88.22,88.33,87.7,87.8,183037.0,78.5787,78.6767,78.1155,78.2046,183037.0
2017-12-14 10:00:00,87.83,87.92,87.2,87.21,162422.0,78.2313,78.3115,77.6702,77.6791,162422.0
2017-12-14 10:30:00,87.24,87.46,86.84,87.4,301150.0,77.7058,77.9017,77.3495,77.8483,301150.0
2017-12-14 11:00:00,87.41,87.45,86.75,86.92,283557.0,77.8572,77.8928,77.2693,77.4208,283557.0
2017-12-14 11:30:00,86.93,87.29,86.91,86.91,203430.0,77.4297,77.7503,77.4119,77.4119,203430.0
2017-12-14 12:00:00,86.91,87.04,86.69,86.7,223013.0,77.4119,77.5276,77.2159,77.2248,223013.0
2017-12-14 12:30:00,86.7,86.8,86.54,86.56,294807.0,77.2248,77.3139,77.0823,77.1001,294807.0
2017-12-14 13:00:00,86.55,86.66,86.38,86.44,260982.0,77.0912,77.1892,76.9398,76.9932,260982.0
2017-12-14 13:30:00,86.44,86.68,86.37,86.4,214611.0,76.9932,77.207,76.9309,76.9576,214611.0
2017-12-14 14:00:00,86.4,86.45,86.25,86.3,303836.0,76.9576,77.0021,76.824,76.8685,303836.0
2017-12-14 14:30:00,86.29,86.38,86.12,86.3,279158.0,76.8596,76.9398,76.7082,76.8685,279158.0
2017-12-14 15:00:00,86.31,86.55,86.3,86.51,287243.0,76.8774,77.0912,76.8685,77.0556,287243.0
2017-12-14 15:30:00,86.53,86.7,86.42,86.52,516111.0,77.0734,77.2248,76.9754,77.0645,516111.0
2017-12-15 09:30:00,86.89,87.36,86.57,87.0,1124484.0,77.394,77.8127,77.109,77.492,1124484.0
2017-12-15 10:00:00,87.03,87.61,86.98,87.48,280674.0,77.5187,78.0354,77.4742,77.9196,280674.0
2017-12-15 10:30:00,87.47,87.49,87.09,87.11,183775.0,77.9107,77.9285,77.5722,77.59,183775.0
2017-12-15 11:00:00,87.12,87.25,86.83,87.05,168455.0,77.5989,77.7147,77.3406,77.5366,168455.0
2017-12-15 11:30:00,87.08,87.17,86.91,86.92,120106.0,77.5633,77.6434,77.4119,77.4208,120106.0
2017-12-15 12:00:00,86.93,87.08,86.92,87.08,109574.0,77.4297,77.5633,77.4208,77.5633,109574.0
2017-12-15 12:30:00,87.09,87.32,87.01,87.31,115595.0,77.5722,77.777,77.5009,77.7681,115595.0
2017-12-15 13:00:00,87.33,87.36,87.06,87.06,80140.0,77.786,77.8127,77.5455,77.5455,80140.0
2017-12-15 13:30:00,87.05,87.07,86.68,86.72,202461.0,77.5366,77.5544,77.207,77.2426,202461.0
2017-12-15 14:00:00,86.69,86.78,86.57,86.6,345828.0,77.2159,77.2961,77.109,77.1357,345828.0
2017-12-15 14:30:00,86.6,86.63,86.27,86.4,331812.0,77.1357,77.1625,76.8418,76.9576,331812.0
2017-12-15 15:00:00,86.42,86.71,86.4,86.63,188213.0,76.9754,77.2337,76.9576,77.1625,188213.0
2017-12-15 15:30:00,86.64,86.71,86.44,86.54,664144.0,77.1714,77.2337,76.9932,77.0823,664144.0
2017-12-18 09:30:00,86.76,87.45,86.76,86.88,314234.0,77.2782,77.8928,77.2782,77.3851,314234.0
2017-12-18 10:00:00,86.9,87.01,86.54,86.6,170252.0,77.4029,77.5009,77.0823,77.1357,170252.0
2017-12-18 10:30:00,86.59,86.78,86.48,86.61,163913.0,77.1268,77.2961,77.0288,77.1446,163913.0
2017-12-18 11:00:00,86.59,86.63,86.43,86.48,159774.0,77.1268,77.1625,76.9843,77.0288,159774.0
2017-12-18 11:30:00,86.48,86.76,86.43,86.69,145614.0,77.0288,77.2782,76.9843,77.2159,145614.0
2017-12-18 12:00:00,86.69,86.83,86.59,86.67,84524.0,77.2159,77.3406,77.1268,77.1981,84524.0
2017-12-18 12:30:00,86.68,86.77,86.63,86.69,70554.0,77.207,77.2872,77.1625,77.2159,70554.0
2017-12-18 13:00:00,86.68,86.76,86.46,86.48,83284.0,77.207,77.2782,77.011,77.0288,83284.0
2017-12-18 13:30:00,86.46,86.53,86.3,86.46,143219.0,77.011,77.0734,76.8685,77.011,143219.0
2017-12-18 14:00:00,86.45,86.45,86.3,86.34,122962.0,77.0021,77.0021,76.8685,76.9041,122962.0
2017-12-18 14:30:00,86.34,86.45,86.34,86.38,90528.0,76.9041,77.0021,76.9041,76.9398,90528.0
2017-12-18 15:00:00,86.38,86.41,86.15,86.22,537561.0,76.9398,76.9665,76.7349,76.7973,537561.0
2017-12-18 15:30:00,86.22,86.28,85.99,86.1,639461.0,76.7973,76.8507,76.5924,76.6904,639461.0
2017-12-19 09:30:00,86.04,86.75,85.85,85.93,397604.0,76.6369,77.2693,76.4677,76.539,397604.0
2017-12-19 10:00:00,85.92,86.46,85.85,86.38,276276.0,76.5301,77.011,76.4677,76.9398,276276.0
2017-12-19 10:30:00,86.4,86.44,86.06,86.18,107908.0,76.9576,76.9932,76.6547,76.7616,107908.0
2017-12-19 11:00:00,86.17,86.45,86.17,86.42,199497.0,76.7527,77.0021,76.7527,76.9754,199497.0
2017-12-19 11:30:00,86.42,86.46,86.12,86.16,329005.0,76.9754,77.011,76.7082,76.7438,329005.0
2017-12-19 12:00:00,86.16,86.3,86.1,86.23,123690.0,76.7438,76.8685,76.6904,76.8062,123690.0
2017-12-19 12:30:00,86.23,86.44,86.23,86.38,115745.0,76.8062,76.9932,76.8062,76.9398,115745.0
2017-12-19 13:00:00,86.39,86.67,86.32,86.51,197675.0,76.9487,77.1981,76.8863,77.0556,197675.0
2017-12-19 13:30:00,86.51,86.55,86.41,86.48,121383.0,77.0556,77.0912,76.9665,77.0288,121383.0
2017-12-19 14:00:00,86.48,86.69,86.47,86.65,198792.0,77.0288,77.2159,77.0199,77.1803,198792.0
2017-12-19 14:30:00,86.64,86.65,86.47,86.5,146653.0,77.1714,77.1803,77.0199,77.0467,146653.0
2017-12-19 15:00:00,86.51,86.53,86.32,86.53,206050.0,77.0556,77.0734,76.8863,77.0734,206050.0
2017-12-19 15:30:00,86.53,86.77,86.44,86.7,746569.0,77.0734,77.2872,76.9932,77.2248,746569.0
2017-12-20 09:30:00,86.68,86.94,86.56,86.7,171542.0,77.207,77.4386,77.1001,77.2248,171542.0
2017-12-20 10:00:00,86.72,86.83,86.16,86.26,140113.0,77.2426,77.3406,76.7438,76.8329,140113.0
2017-12-20 10:30:00,86.26,86.3,85.95,85.97,144977.0,76.8329,76.8685,76.5568,76.5746,144977.0
2017-12-20 11:00:00,85.98,86.17,85.75,85.78,138691.0,76.5835,76.7527,76.3786,76.4054,138691.0
2017-12-20 11:30:00,85.77,85.83,85.64,85.75,114368.0,76.3964,76.4499,76.2807,76.3786,114368.0
2017-12-20 12:00:00,85.75,85.83,85.69,85.78,105393.0,76.3786,76.4499,76.3252,76.4054,105393.0
2017-12-20 12:30:00,85.78,85.83,85.71,85.8,122302.0,76.4054,76.4499,76.343,76.4232,122302.0
2017-12-20 13:00:00,85.8,86.06,85.8,85.95,100854.0,76.4232,76.6547,76.4232,76.5568,100854.0
2017-12-20 13:30:00,85.95,85.97,85.88,85.9,66930.0,76.5568,76.5746,76.4944,76.5122,66930.0
2017-12-20 14:00:00,85.9,86.07,85.86,85.95,123183.0,76.5122,76.6637,76.4766,76.5568,123183.0
2017-12-20 14:30:00,85.95,86.02,85.9,86.01,125654.0,76.5568,76.6191,76.5122,76.6102,125654.0
2017-12-20 15:00:00,86.0,86.03,85.79,85.86,151779.0,76.6013,76.628,76.4143,76.4766,151779.0
2017-12-20 15:30:00,85.86,86.18,85.72,85.74,654939.0,76.4766,76.7616,76.3519,76.3697,654939.0
2017-12-21 09:30:00,86.03,86.18,85.5,85.52,172454.0,76.628,76.7616,76.156,76.1738,172454.0
2017-12-21 10:00:00,85.46,85.86,85.43,85.71,113242.0,76.1203,76.4766,76.0936,76.343,113242.0
2017-12-21 10:30:00,85.74,85.87,85.73,85.85,92657.0,76.3697,76.4855,76.3608,76.4677,92657.0
2017-12-21 11:00:00,85.84,85.85,85.69,85.79,118439.0,76.4588,76.4677,76.3252,76.4143,118439.0
2017-12-21 11:30:00,85.8,85.81,85.64,85.73,106700.0,76.4232,76.4321,76.2807,76.3608,106700.0
2017-12-21 12:00:00,85.72,85.77,85.63,85.67,67028.0,76.3519,76.3964,76.2717,76.3074,67028.0
2017-12-21 12:30:00,85.68,85.7,85.48,85.62,91872.0,76.3163,76.3341,76.1381,76.2628,91872.0
2017-12-21 13:00:00,85.62,85.84,85.58,85.77,73837.0,76.2628,76.4588,76.2272,76.3964,73837.0
2017-12-21 13:30:00,85.78,85.8,85.69,85.73,67220.0,76.4054,76.4232,76.3252,76.3608,67220.0
2017-12-21 14:00:00,85.72,85.75,85.62,85.68,136096.0,76.3519,76.3786,76.2628,76.3163,136096.0
2017-12-21 14:30:00,85.69,85.72,85.59,85.63,76962.0,76.3252,76.3519,76.2361,76.2717,76962.0
2017-12-21 15:00:00,85.62,85.66,85.54,85.64,117490.0,76.2628,76.2985,76.1916,76.2807,117490.0
2017-12-21 15:30:00,85.64,85.7,85.54,85.62,250896.0,76.2807,76.3341,76.1916,76.2628,250896.0
2017-12-22 09:30:00,85.6,85.78,85.07,85.1,122604.0,76.245,76.4054,75.7729,75.7997,122604.0
2017-12-22 10:00:00,85.12,85.38,85.06,85.24,69863.0,75.8175,76.0491,75.764,75.9244,69863.0
2017-12-22 10:30:00,85.24,85.29,85.02,85.05,64021.0,75.9244,75.9689,75.7284,75.7551,64021.0
2017-12-22 11:00:00,85.06,85.08,84.95,84.98,60522.0,75.764,75.7819,75.6661,75.6928,60522.0
2017-12-22 11:30:00,84.98,84.99,84.75,84.77,97837.0,75.6928,75.7017,75.4879,75.5057,97837.0
2017-12-22 12:00:00,84.77,85.08,84.75,85.04,164329.0,75.5057,75.7819,75.4879,75.7462,164329.0
2017-12-22 12:30:00,85.04,85.13,85.01,85.03,100331.0,75.7462,75.8264,75.7195,75.7373,100331.0
2017-12-22 13:00:00,85.03,85.08,84.98,85.02,34074.0,75.7373,75.7819,75.6928,75.7284,34074.0
2017-12-22 13:30:00,85.03,85.07,85.01,85.01,32450.0,75.7373,75.7729,75.7195,75.7195,32450.0
2017-12-22 14:00:00,85.0,85.05,84.99,85.03,44581.0,75.7106,75.7551,75.7017,75.7373,44581.0
2017-12-22 14:30:00,85.03,85.11,84.93,85.08,83886.0,75.7373,75.8086,75.6482,75.7819,83886.0
2017-12-22 15:00:00,85.08,85.08,84.96,85.05,73289.0,75.7819,75.7819,75.675,75.7551,73289.0
2017-12-22 15:30:00,85.05,85.11,85.0,85.09,222341.0,75.7551,75.8086,75.7106,75.7908,222341.0
2017-12-26 09:30:00,85.29,85.43,85.07,85.19,62666.0,75.9689,76.0936,75.7729,75.8798,62666.0
2017-12-26 10:00:00,85.14,85.22,85.05,85.05,31563.0,75.8353,75.9066,75.7551,75.7551,31563.0
2017-12-26 10:30:00,85.06,85.37,85.0,85.3,33815.0,75.764,76.0402,75.7106,75.9778,33815.0
2017-12-26 11:00:00,85.31,85.32,85.04,85.04,48276.0,75.9867,75.9956,75.7462,75.7462,48276.0
2017-12-26 11:30:00,85.04,85.26,85.02,85.19,26253.0,75.7462,75.9422,75.7284,75.8798,26253.0
2017-12-26 12:00:00,85.18,85.24,85.08,85.16,27065.0,75.8709,75.9244,75.7819,75.8531,27065.0
2017-12-26 12:30:00,85.15,85.27,84.97,85.24,117209.0,75.8442,75.9511,75.6839,75.9244,117209.0
2017-12-26 13:00:00,85.24,85.32,85.07,85.27,70611.0,75.9244,75.9956,75.7729,75.9511,70611.0
2017-12-26 13:30:00,85.3,85.32,85.14,85.18,41596.0,75.9778,75.9956,75.8353,75.8709,41596.0
2017-12-26 14:00:00,85.2,85.22,85.12,85.12,59510.0,75.8887,75.9066,75.8175,75.8175,59510.0
2017-12-26 14:30:00,85.13,85.17,85.11,85.12,40642.0,75.8264,75.862,75.8086,75.8175,40642.0
2017-12-26 15:00:00,85.13,85.15,85.09,85.09,47697.0,75.8264,75.8442,75.7908,75.7908,47697.0
2017-12-26 15:30:00,85.09,85.13,84.96,84.97,227857.0,75.7908,75.8264,75.675,75.6839,227857.0
2017-12-27 09:30:00,85.19,85.37,85.04,85.14,76749.0,75.8798,76.0402,75.7462,75.8353,76749.0
2017-12-27 10:00:00,85.22,85.31,85.06,85.31,43218.0,75.9066,75.9867,75.764,75.9867,43218.0
2017-12-27 10:30:00,85.29,85.43,85.24,85.41,48376.0,75.9689,76.0936,75.9244,76.0758,48376.0
2017-12-27 11:00:00,85.42,85.46,85.18,85.21,61391.0,76.0847,76.1203,75.8709,75.8976,61391.0
2017-12-27 11:30:00,85.23,85.36,85.23,85.31,76371.0,75.9155,76.0313,75.9155,75.9867,76371.0
2017-12-27 12:00:00,85.32,85.36,85.08,85.11,97738.0,75.9956,76.0313,75.7819,75.8086,97738.0
2017-12-27 12:30:00,85.11,85.19,85.03,85.06,41347.0,75.8086,75.8798,75.7373,75.764,41347.0
2017-12-27 13:00:00,85.06,85.16,85.01,85.15,50455.0,75.764,75.8531,75.7195,75.8442,50455.0
2017-12-27 13:30:00,85.15,85.19,85.09,85.13,44565.0,75.8442,75.8798,75.7908,75.8264,44565.0
2017-12-27 14:00:00,85.13,85.17,85.09,85.11,48902.0,75.8264,75.862,75.7908,75.8086,48902.0
2017-12-27 14:30:00,85.1,85.12,85.04,85.08,42886.0,75.7997,75.8175,75.7462,75.7819,42886.0
2017-12-27 15:00:00,85.07,85.09,84.99,85.0,53045.0,75.7729,75.7908,75.7017,75.7106,53045.0
2017-12-27 15:30:00,85.0,85.16,84.98,85.14,190238.0,75.7106,75.8531,75.6928,75.8353,190238.0
2017-12-28 09:30:00,85.3,85.44,85.15,85.23,111141.0,75.9778,76.1025,75.8442,75.9155,111141.0
2017-12-28 10:00:00,85.2,85.33,85.06,85.26,46082.0,75.8887,76.0045,75.764,75.9422,46082.0
2017-12-28 10:30:00,85.26,85.32,85.14,85.16,34929.0,75.9422,75.9956,75.8353,75.8531,34929.0
2017-12-28 11:00:00,85.16,85.16,85.05,85.09,63588.0,75.8531,75.8531,75.7551,75.7908,63588.0
2017-12-28 11:30:00,85.08,85.14,85.06,85.07,51813.0,75.7819,75.8353,75.764,75.7729,51813.0
2017-12-28 12:00:00,85.07,85.14,85.05,85.07,56123.0,75.7729,75.8353,75.7551,75.7729,56123.0
2017-12-28 12:30:00,85.08,85.18,85.05,85.05,62357.0,75.7819,75.8709,75.7551,75.7551,62357.0
2017-12-28 13:00:00,85.05,85.11,84.94,84.94,73411.0,75.7551,75.8086,75.6572,75.6572,73411.0
2017-12-28 13:30:00,84.95,85.04,84.93,85.01,43781.0,75.6661,75.7462,75.6482,75.7195,43781.0
2017-12-28 14:00:00,85.0,85.06,84.96,85.0,42610.0,75.7106,75.764,75.675,75.7106,42610.0
2017-12-28 14:30:00,85.01,85.02,84.89,84.9,94847.0,75.7195,75.7284,75.6126,75.6215,94847.0
2017-12-28 15:00:00,84.9,85.07,84.9,84.95,120582.0,75.6215,75.7729,75.6215,75.6661,120582.0
2017-12-28 15:30:00,84.95,85.03,84.89,85.03,329468.0,75.6661,75.7373,75.6126,75.7373,329468.0
2017-12-29 09:30:00,85.12,85.44,84.99,85.16,96402.0,75.8175,76.1025,75.7017,75.8531,96402.0
2017-12-29 10:00:00,85.16,85.17,84.9,84.93,133109.0,75.8531,75.862,75.6215,75.6482,133109.0
2017-12-29 10:30:00,84.95,85.01,84.72,84.79,91871.0,75.6661,75.7195,75.4612,75.5235,91871.0
2017-12-29 11:00:00,84.8,84.87,84.74,84.82,98136.0,75.5325,75.5948,75.479,75.5503,98136.0
2017-12-29 11:30:00,84.84,84.88,84.74,84.74,64030.0,75.5681,75.6037,75.479,75.479,64030.0
2017-12-29 12:00:00,84.75,84.79,84.62,84.62,42222.0,75.4879,75.5235,75.3721,75.3721,42222.0
2017-12-29 12:30:00,84.62,84.71,84.62,84.71,49360.0,75.3721,75.4523,75.3721,75.4523,49360.0
2017-12-29 13:00:00,84.72,84.76,84.7,84.71,43150.0,75.4612,75.4968,75.4434,75.4523,43150.0
2017-12-29 13:30:00,84.7,84.7,84.58,84.61,41055.0,75.4434,75.4434,75.3365,75.3632,41055.0
2017-12-29 14:00:00,84.6,84.7,84.56,84.63,42699.0,75.3543,75.4434,75.3187,75.381,42699.0
2017-12-29 14:30:00,84.62,84.73,84.56,84.72,103806.0,75.3721,75.4701,75.3187,75.4612,103806.0
2017-12-29 15:00:00,84.71,84.89,84.68,84.84,74717.0,75.4523,75.6126,75.4256,75.5681,74717.0
2017-12-29 15:30:00,84.84,84.84,84.46,84.52,466745.0,75.5681,75.5681,75.2296,75.2831,466745.0
2018-01-02 09:30:00,84.46,84.8,84.06,84.68,199314.0,75.2296,75.5325,74.8733,75.4256,199314.0
2018-01-02 10:00:00,84.7,84.78,84.57,84.77,135491.0,75.4434,75.5146,75.3276,75.5057,135491.0
2018-01-02 10:30:00,84.75,84.78,84.33,84.42,165702.0,75.4879,75.5146,75.1138,75.194,165702.0
2018-01-02 11:00:00,84.41,84.63,84.3,84.58,409736.0,75.1851,75.381,75.0871,75.3365,409736.0
2018-01-02 11:30:00,84.58,85.0,84.58,84.68,135577.0,75.3365,75.7106,75.3365,75.4256,135577.0
2018-01-02 12:00:00,84.68,84.74,84.4,84.4,152416.0,75.4256,75.479,75.1762,75.1762,152416.0
2018-01-02 12:30:00,84.43,84.59,84.39,84.49,184187.0,75.2029,75.3454,75.1673,75.2563,184187.0
2018-01-02 13:00:00,84.49,84.66,84.39,84.45,112161.0,75.2563,75.4078,75.1673,75.2207,112161.0
2018-01-02 13:30:00,84.45,84.45,84.19,84.43,164839.0,75.2207,75.2207,74.9891,75.2029,164839.0
2018-01-02 14:00:00,84.44,84.53,84.23,84.5,159989.0,75.2118,75.292,75.0247,75.2652,159989.0
2018-01-02 14:30:00,84.51,84.59,84.44,84.5,103660.0,75.2741,75.3454,75.2118,75.2652,103660.0
2018-01-02 15:00:00,84.5,84.75,84.4,84.73,234137.0,75.2652,75.4879,75.1762,75.4701,234137.0
2018-01-02 15:30:00,84.74,84.77,84.5,84.64,552915.0,75.479,75.5057,75.2652,75.3899,552915.0
2018-01-03 09:30:00,84.74,84.74,84.27,84.57,154986.0,75.479,75.479,75.0604,75.3276,154986.0
2018-01-03 10:00:00,84.59,84.88,84.59,84.82,135354.0,75.3454,75.6037,75.3454,75.5503,135354.0
2018-01-03 10:30:00,84.81,85.08,84.8,85.03,111754.0,75.5414,75.7819,75.5325,75.7373,111754.0
2018-01-03 11:00:00,85.04,85.05,84.78,84.94,93538.0,75.7462,75.7551,75.5146,75.6572,93538.0
2018-01-03 11:30:00,84.96,85.04,84.87,84.87,73378.0,75.675,75.7462,75.5948,75.5948,73378.0
2018-01-03 12:00:00,84.87,85.1,84.85,85.1,70993.0,75.5948,75.7997,75.577,75.7997,70993.0
2018-01-03 12:30:00,85.13,85.18,85.05,85.12,81724.0,75.8264,75.8709,75.7551,75.8175,81724.0
2018-01-03 13:00:00,85.11,85.18,85.01,85.1,81628.0,75.8086,75.8709,75.7195,75.7997,81628.0
2018-01-03 13:30:00,85.1,85.36,85.08,85.36,93965.0,75.7997,76.0313,75.7819,76.0313,93965.0
2018-01-03 14:00:00,85.36,85.39,85.21,85.3,91520.0,76.0313,76.058,75.8976,75.9778,91520.0
2018-01-03 14:30:00,85.31,85.42,85.0,85.09,706060.0,75.9867,76.0847,75.7106,75.7908,706060.0
2018-01-03 15:00:00,85.09,85.25,84.96,84.98,221370.0,75.7908,75.9333,75.675,75.6928,221370.0
2018-01-03 15:30:00,84.98,85.2,84.92,85.13,489138.0,75.6928,75.8887,75.6393,75.8264,489138.0
2018-01-04 09:30:00,85.28,85.49,84.74,85.13,184757.0,75.96,76.147,75.479,75.8264,184757.0
2018-01-04 10:00:00,85.13,85.48,85.03,85.29,150281.0,75.8264,76.1381,75.7373,75.9689,150281.0
2018-01-04 10:30:00,85.28,85.42,85.21,85.41,138694.0,75.96,76.0847,75.8976,76.0758,138694.0
2018-01-04 11:00:00,85.43,85.45,85.25,85.31,96267.0,76.0936,76.1114,75.9333,75.9867,96267.0
2018-01-04 11:30:00,85.3,85.39,85.27,85.38,72547.0,75.9778,76.058,75.9511,76.0491,72547.0
2018-01-04 12:00:00,85.39,85.49,85.35,85.44,68065.0,76.058,76.147,76.0223,76.1025,68065.0
2018-01-04 12:30:00,85.45,85.55,85.38,85.45,155399.0,76.1114,76.2005,76.0491,76.1114,155399.0
2018-01-04 13:00:00,85.44,85.52,85.39,85.49,77083.0,76.1025,76.1738,76.058,76.147,77083.0
2018-01-04 13:30:00,85.49,85.5,85.37,85.48,87992.0,76.147,76.156,76.0402,76.1381,87992.0
2018-01-04 14:00:00,85.48,85.63,85.46,85.54,64196.0,76.1381,76.2717,76.1203,76.1916,64196.0
2018-01-04 14:30:00,85.54,85.74,85.54,85.7,92938.0,76.1916,76.3697,76.1916,76.3341,92938.0
2018-01-04 15:00:00,85.7,85.8,85.64,85.73,128996.0,76.3341,76.4232,76.2807,76.3608,128996.0
2018-01-04 15:30:00,85.74,85.74,85.46,85.5,374052.0,76.3697,76.3697,76.1203,76.156,374052.0
2018-01-05 09:30:00,86.09,86.35,85.93,86.22,218903.0,76.6815,76.9131,76.539,76.7973,218903.0
2018-01-05 10:00:00,86.18,86.46,86.08,86.08,107186.0,76.7616,77.011,76.6726,76.6726,107186.0
2018-01-05 10:30:00,86.09,86.39,85.97,86.19,188670.0,76.6815,76.9487,76.5746,76.7705,188670.0
2018-01-05 11:00:00,86.19,86.24,86.04,86.22,186544.0,76.7705,76.8151,76.6369,76.7973,186544.0
2018-01-05 11:30:00,86.21,86.28,86.11,86.17,123551.0,76.7884,76.8507,76.6993,76.7527,123551.0
2018-01-05 12:00:00,86.17,86.29,86.1,86.13,123740.0,76.7527,76.8596,76.6904,76.7171,123740.0
2018-01-05 12:30:00,86.13,86.16,85.96,86.02,101442.0,76.7171,76.7438,76.5657,76.6191,101442.0
2018-01-05 13:00:00,86.03,86.27,86.01,86.25,180258.0,76.628,76.8418,76.6102,76.824,180258.0
2018-01-05 13:30:00,86.26,86.31,86.21,86.25,65425.0,76.8329,76.8774,76.7884,76.824,65425.0
2018-01-05 14:00:00,86.25,86.48,86.24,86.48,85811.0,76.824,77.0288,76.8151,77.0288,85811.0
2018-01-05 14:30:00,86.48,86.62,86.44,86.45,156930.0,77.0288,77.1535,76.9932,77.0021,156930.0
2018-01-05 15:00:00,86.45,86.53,86.39,86.51,157961.0,77.0021,77.0734,76.9487,77.0556,157961.0
2018-01-05 15:30:00,86.51,86.75,86.5,86.56,523174.0,77.0556,77.2693,77.0467,77.1001,523174.0
2018-01-08 09:30:00,86.69,86.71,85.79,86.0,224915.0,77.2159,77.2337,76.4143,76.6013,224915.0
2018-01-08 10:00:00,86.0,86.1,85.59,85.89,133132.0,76.6013,76.6904,76.2361,76.5033,133132.0
2018-01-08 10:30:00,85.9,86.11,85.7,85.81,89560.0,76.5122,76.6993,76.3341,76.4321,89560.0
2018-01-08 11:00:00,85.83,85.87,85.68,85.71,90961.0,76.4499,76.4855,76.3163,76.343,90961.0
2018-01-08 11:30:00,85.71,85.72,85.4,85.57,97343.0,76.343,76.3519,76.0669,76.2183,97343.0
2018-01-08 12:00:00,85.58,85.76,85.57,85.7,60959.0,76.2272,76.3875,76.2183,76.3341,60959.0
2018-01-08 12:30:00,85.69,85.74,85.6,85.6,56806.0,76.3252,76.3697,76.245,76.245,56806.0
2018-01-08 13:00:00,85.61,86.02,85.61,85.96,79194.0,76.2539,76.6191,76.2539,76.5657,79194.0
2018-01-08 13:30:00,85.97,86.11,85.97,86.05,82103.0,76.5746,76.6993,76.5746,76.6458,82103.0
2018-01-08 14:00:00,86.07,86.2,85.94,85.94,85819.0,76.6637,76.7794,76.5479,76.5479,85819.0
2018-01-08 14:30:00,85.95,86.18,85.92,86.18,58087.0,76.5568,76.7616,76.5301,76.7616,58087.0
2018-01-08 15:00:00,86.16,86.18,85.98,86.02,134817.0,76.7438,76.7616,76.5835,76.6191,134817.0
2018-01-08 15:30:00,86.02,86.2,86.02,86.11,325925.0,76.6191,76.7794,76.6191,76.6993,325925.0
2018-01-09 09:30:00,86.2,86.42,85.86,85.97,148795.0,76.7794,76.9754,76.4766,76.5746,148795.0
2018-01-09 10:00:00,85.98,86.39,85.97,86.21,93964.0,76.5835,76.9487,76.5746,76.7884,93964.0
2018-01-09 10:30:00,86.21,86.28,86.15,86.18,114013.0,76.7884,76.8507,76.7349,76.7616,114013.0
2018-01-09 11:00:00,86.2,86.38,86.13,86.26,185535.0,76.7794,76.9398,76.7171,76.8329,185535.0
2018-01-09 11:30:00,86.28,86.4,86.25,86.31,155139.0,76.8507,76.9576,76.824,76.8774,155139.0
2018-01-09 12:00:00,86.3,86.33,86.09,86.09,92977.0,76.8685,76.8952,76.6815,76.6815,92977.0
2018-01-09 12:30:00,86.11,86.19,85.74,86.06,215652.0,76.6993,76.7705,76.3697,76.6547,215652.0
2018-01-09 13:00:00,86.07,86.13,85.97,86.09,61986.0,76.6637,76.7171,76.5746,76.6815,61986.0
2018-01-09 13:30:00,86.11,86.24,86.05,86.22,132492.0,76.6993,76.8151,76.6458,76.7973,132492.0
2018-01-09 14:00:00,86.22,86.28,86.03,86.04,89623.0,76.7973,76.8507,76.628,76.6369,89623.0
2018-01-09 14:30:00,86.04,86.2,86.02,86.11,105674.0,76.6369,76.7794,76.6191,76.6993,105674.0
2018-01-09 15:00:00,86.1,86.22,86.04,86.06,138412.0,76.6904,76.7973,76.6369,76.6547,138412.0
2018-01-09 15:30:00,86.06,86.29,86.03,86.07,324924.0,76.6547,76.8596,76.628,76.6637,324924.0
2018-01-10 09:30:00,85.61,85.88,85.49,85.71,129089.0,76.2539,76.4944,76.147,76.343,129089.0
2018-01-10 10:00:00,85.71,86.04,85.7,85.99,63635.0,76.343,76.6369,76.3341,76.5924,63635.0
2018-01-10 10:30:00,85.98,85.99,85.69,85.76,58247.0,76.5835,76.5924,76.3252,76.3875,58247.0
2018-01-10 11:00:00,85.77,85.89,85.71,85.79,51319.0,76.3964,76.5033,76.343,76.4143,51319.0
2018-01-10 11:30:00,85.77,85.86,85.74,85.81,41657.0,76.3964,76.4766,76.3697,76.4321,41657.0
2018-01-10 12:00:00,85.81,85.82,85.73,85.79,34344.0,76.4321,76.441,76.3608,76.4143,34344.0
2018-01-10 12:30:00,85.78,85.86,85.71,85.86,38670.0,76.4054,76.4766,76.343,76.4766,38670.0
2018-01-10 13:00:00,85.86,85.91,85.71,85.81,49825.0,76.4766,76.5211,76.343,76.4321,49825.0
2018-01-10 13:30:00,85.8,85.92,85.76,85.87,35109.0,76.4232,76.5301,76.3875,76.4855,35109.0
2018-01-10 14:00:00,85.87,85.88,85.7,85.73,42699.0,76.4855,76.4944,76.3341,76.3608,42699.0
2018-01-10 14:30:00,85.73,85.82,85.7,85.81,41293.0,76.3608,76.441,76.3341,76.4321,41293.0
2018-01-10 15:00:00,85.81,85.9,85.79,85.87,67595.0,76.4321,76.5122,76.4143,76.4855,67595.0
2018-01-10 15:30:00,85.87,86.17,85.86,86.06,342683.0,76.4855,76.7527,76.4766,76.6547,342683.0
2018-01-11 09:30:00,86.17,86.24,85.89,86.13,85303.0,76.7527,76.8151,76.5033,76.7171,85303.0
2018-01-11 10:00:00,86.13,86.15,85.87,86.03,95939.0,76.7171,76.7349,76.4855,76.628,95939.0
2018-01-11 10:30:00,86.03,86.2,85.93,86.08,131332.0,76.628,76.7794,76.539,76.6726,131332.0
2018-01-11 11:00:00,86.1,86.44,86.09,86.39,93938.0,76.6904,76.9932,76.6815,76.9487,93938.0
2018-01-11 11:30:00,86.38,86.59,86.24,86.56,108260.0,76.9398,77.1268,76.8151,77.1001,108260.0
2018-01-11 12:00:00,86.56,86.59,86.14,86.24,148547.0,77.1001,77.1268,76.726,76.8151,148547.0
2018-01-11 12:30:00,86.24,86.38,86.21,86.31,131395.0,76.8151,76.9398,76.7884,76.8774,131395.0
2018-01-11 13:00:00,86.3,86.4,86.2,86.29,105994.0,76.8685,76.9576,76.7794,76.8596,105994.0
2018-01-11 13:30:00,86.27,86.28,86.09,86.14,119113.0,76.8418,76.8507,76.6815,76.726,119113.0
2018-01-11 14:00:00,86.12,86.23,85.97,86.14,146432.0,76.7082,76.8062,76.5746,76.726,146432.0
2018-01-11 14:30:00,86.14,86.23,85.93,86.17,357874.0,76.726,76.8062,76.539,76.7527,357874.0
2018-01-11 15:00:00,86.16,86.24,86.07,86.14,127349.0,76.7438,76.8151,76.6637,76.726,127349.0
2018-01-11 15:30:00,86.13,86.41,86.12,86.38,346139.0,76.7171,76.9665,76.7082,76.9398,346139.0
2018-01-12 09:30:00,86.52,87.02,86.03,86.91,182702.0,77.0645,77.5098,76.628,77.4119,182702.0
2018-01-12 10:00:00,86.9,86.9,86.63,86.85,98429.0,77.4029,77.4029,77.1625,77.3584,98429.0
2018-01-12 10:30:00,86.84,87.29,86.73,87.15,137592.0,77.3495,77.7503,77.2515,77.6256,137592.0
2018-01-12 11:00:00,87.16,87.3,87.07,87.26,156798.0,77.6345,77.7592,77.5544,77.7236,156798.0
2018-01-12 11:30:00,87.26,87.29,87.01,87.2,93421.0,77.7236,77.7503,77.5009,77.6702,93421.0
2018-01-12 12:00:00,87.2,87.41,87.2,87.32,92913.0,77.6702,77.8572,77.6702,77.777,92913.0
2018-01-12 12:30:00,87.32,87.36,87.22,87.3,132619.0,77.777,77.8127,77.688,77.7592,132619.0
2018-01-12 13:00:00,87.32,87.37,87.11,87.12,475862.0,77.777,77.8216,77.59,77.5989,475862.0
2018-01-12 13:30:00,87.11,87.24,87.1,87.18,92875.0,77.59,77.7058,77.5811,77.6523,92875.0
2018-01-12 14:00:00,87.18,87.23,86.98,87.08,112570.0,77.6523,77.6969,77.4742,77.5633,112570.0
2018-01-12 14:30:00,87.09,87.1,86.92,87.02,73416.0,77.5722,77.5811,77.4208,77.5098,73416.0
2018-01-12 15:00:00,87.01,87.12,86.94,86.97,108992.0,77.5009,77.5989,77.4386,77.4653,108992.0
2018-01-12 15:30:00,86.98,87.16,86.91,86.99,306279.0,77.4742,77.6345,77.4119,77.4831,306279.0
2018-01-16 09:30:00,85.93,86.59,85.58,86.49,333471.0,76.539,77.1268,76.2272,77.0378,333471.0
2018-01-16 10:00:00,86.46,86.46,86.21,86.29,248387.0,77.011,77.011,76.7884,76.8596,248387.0
2018-01-16 10:30:00,86.29,86.34,85.61,85.7,253373.0,76.8596,76.9041,76.2539,76.3341,253373.0
2018-01-16 11:00:00,85.71,85.87,85.32,85.65,224145.0,76.343,76.4855,75.9956,76.2896,224145.0
2018-01-16 11:30:00,85.65,85.85,85.55,85.56,214070.0,76.2896,76.4677,76.2005,76.2094,214070.0
2018-01-16 12:00:00,85.59,85.82,85.59,85.79,192928.0,76.2361,76.441,76.2361,76.4143,192928.0
2018-01-16 12:30:00,85.8,85.82,85.64,85.77,180399.0,76.4232,76.441,76.2807,76.3964,180399.0
2018-01-16 13:00:00,85.79,85.81,85.44,85.47,160819.0,76.4143,76.4321,76.1025,76.1292,160819.0
2018-01-16 13:30:00,85.47,85.51,85.3,85.31,231887.0,76.1292,76.1649,75.9778,75.9867,231887.0
2018-01-16 14:00:00,85.31,85.41,85.27,85.32,178276.0,75.9867,76.0758,75.9511,75.9956,178276.0
2018-01-16 14:30:00,85.32,85.34,85.15,85.19,182162.0,75.9956,76.0134,75.8442,75.8798,182162.0
2018-01-16 15:00:00,85.19,85.49,85.18,85.41,314969.0,75.8798,76.147,75.8709,76.0758,314969.0
2018-01-16 15:30:00,85.41,85.58,85.25,85.29,711010.0,76.0758,76.2272,75.9333,75.9689,711010.0
2018-01-17 09:30:00,85.8,85.87,85.47,85.49,270874.0,76.4232,76.4855,76.1292,76.147,270874.0
2018-01-17 10:00:00,85.54,85.86,85.54,85.7,260608.0,76.1916,76.4766,76.1916,76.3341,260608.0
2018-01-17 10:30:00,85.7,85.84,85.64,85.69,134731.0,76.3341,76.4588,76.2807,76.3252,134731.0
2018-01-17 11:00:00,85.7,86.1,85.7,85.96,293020.0,76.3341,76.6904,76.3341,76.5657,293020.0
2018-01-17 11:30:00,85.97,86.07,85.87,86.0,173572.0,76.5746,76.6637,76.4855,76.6013,173572.0
2018-01-17 12:00:00,85.98,86.09,85.87,86.0,133549.0,76.5835,76.6815,76.4855,76.6013,133549.0
2018-01-17 12:30:00,86.0,86.08,85.93,86.04,124533.0,76.6013,76.6726,76.539,76.6369,124533.0
2018-01-17 13:00:00,86.04,86.09,85.89,85.9,142215.0,76.6369,76.6815,76.5033,76.5122,142215.0
2018-01-17 13:30:00,85.91,86.04,85.79,85.99,136486.0,76.5211,76.6369,76.4143,76.5924,136486.0
2018-01-17 14:00:00,86.0,86.02,85.83,85.96,148034.0,76.6013,76.6191,76.4499,76.5657,148034.0
2018-01-17 14:30:00,85.96,86.32,85.96,86.17,184670.0,76.5657,76.8863,76.5657,76.7527,184670.0
2018-01-17 15:00:00,86.17,86.37,86.09,86.13,210579.0,76.7527,76.9309,76.6815,76.7171,210579.0
2018-01-17 15:30:00,86.14,86.26,86.04,86.2,883714.0,76.726,76.8329,76.6369,76.7794,883714.0
2018-01-18 09:30:00,86.04,86.14,85.62,85.64,196562.0,76.6369,76.726,76.2628,76.2807,196562.0
2018-01-18 10:00:00,85.66,85.82,85.37,85.38,372262.0,76.2985,76.441,76.0402,76.0491,372262.0
2018-01-18 10:30:00,85.36,85.68,85.36,85.45,120620.0,76.0313,76.3163,76.0313,76.1114,120620.0
2018-01-18 11:00:00,85.43,85.61,85.36,85.44,117535.0,76.0936,76.2539,76.0313,76.1025,117535.0
2018-01-18 11:30:00,85.43,85.47,85.27,85.34,86269.0,76.0936,76.1292,75.9511,76.0134,86269.0
2018-01-18 12:00:00,85.34,85.51,85.27,85.37,168559.0,76.0134,76.1649,75.9511,76.0402,168559.0
2018-01-18 12:30:00,85.36,85.47,85.35,85.43,93055.0,76.0313,76.1292,76.0223,76.0936,93055.0
2018-01-18 13:00:00,85.43,85.43,85.3,85.34,141436.0,76.0936,76.0936,75.9778,76.0134,141436.0
2018-01-18 13:30:00,85.34,85.61,85.31,85.49,131099.0,76.0134,76.2539,75.9867,76.147,131099.0
2018-01-18 14:00:00,85.48,85.73,85.48,85.71,107225.0,76.1381,76.3608,76.1381,76.343,107225.0
2018-01-18 14:30:00,85.71,85.92,85.68,85.91,309547.0,76.343,76.5301,76.3163,76.5211,309547.0
2018-01-18 15:00:00,85.91,86.0,85.85,85.85,175701.0,76.5211,76.6013,76.4677,76.4677,175701.0
2018-01-18 15:30:00,85.85,85.94,85.74,85.83,622033.0,76.4677,76.5479,76.3697,76.4499,622033.0
2018-01-19 09:30:00,86.17,86.28,85.41,85.77,577986.0,76.7527,76.8507,76.0758,76.3964,577986.0
2018-01-19 10:00:00,85.78,85.94,85.65,85.74,163791.0,76.4054,76.5479,76.2896,76.3697,163791.0
2018-01-19 10:30:00,85.72,85.79,85.59,85.67,428918.0,76.3519,76.4143,76.2361,76.3074,428918.0
2018-01-19 11:00:00,85.67,85.99,85.51,85.96,205926.0,76.3074,76.5924,76.1649,76.5657,205926.0
2018-01-19 11:30:00,85.97,86.13,85.91,86.05,166987.0,76.5746,76.7171,76.5211,76.6458,166987.0
2018-01-19 12:00:00,86.06,86.18,86.0,86.14,126607.0,76.6547,76.7616,76.6013,76.726,126607.0
2018-01-19 12:30:00,86.15,86.19,86.08,86.09,88078.0,76.7349,76.7705,76.6726,76.6815,88078.0
2018-01-19 13:00:00,86.09,86.1,85.96,86.01,133548.0,76.6815,76.6904,76.5657,76.6102,133548.0
2018-01-19 13:30:00,86.02,86.02,85.63,85.71,344661.0,76.6191,76.6191,76.2717,76.343,344661.0
2018-01-19 14:00:00,85.71,85.92,85.6,85.88,266230.0,76.343,76.5301,76.245,76.4944,266230.0
2018-01-19 14:30:00,85.88,85.96,85.76,85.89,222649.0,76.4944,76.5657,76.3875,76.5033,222649.0
2018-01-19 15:00:00,85.89,85.93,85.65,85.93,198485.0,76.5033,76.539,76.2896,76.539,198485.0
2018-01-19 15:30:00,85.94,85.98,85.32,85.51,1074035.0,76.5479,76.5835,75.9956,76.1649,1074035.0
2018-01-22 09:30:00,83.25,84.6,82.4,84.48,931234.0,74.1518,75.3543,73.3947,75.2474,931234.0
2018-01-22 10:00:00,84.48,84.84,84.24,84.65,730178.0,75.2474,75.5681,75.0337,75.3988,730178.0
2018-01-22 10:30:00,84.64,85.13,84.64,84.95,502917.0,75.3899,75.8264,75.3899,75.6661,502917.0
2018-01-22 11:00:00,84.94,85.02,84.82,84.83,318220.0,75.6572,75.7284,75.5503,75.5592,318220.0
2018-01-22 11:30:00,84.84,85.01,84.74,84.99,285411.0,75.5681,75.7195,75.479,75.7017,285411.0
2018-01-22 12:00:00,85.0,85.24,84.99,85.22,166008.0,75.7106,75.9244,75.7017,75.9066,166008.0
2018-01-22 12:30:00,85.22,85.41,85.03,85.33,193979.0,75.9066,76.0758,75.7373,76.0045,193979.0
2018-01-22 13:00:00,85.32,85.57,85.26,85.5,127142.0,75.9956,76.2183,75.9422,76.156,127142.0
2018-01-22 13:30:00,85.5,85.5,85.25,85.33,134719.0,76.156,76.156,75.9333,76.0045,134719.0
2018-01-22 14:00:00,85.34,85.36,85.04,85.08,159691.0,76.0134,76.0313,75.7462,75.7819,159691.0
2018-01-22 14:30:00,85.07,85.23,85.04,85.14,139703.0,75.7729,75.9155,75.7462,75.8353,139703.0
2018-01-22 15:00:00,85.13,85.18,85.05,85.07,231947.0,75.8264,75.8709,75.7551,75.7729,231947.0
2018-01-22 15:30:00,85.08,85.51,85.03,85.48,857985.0,75.7819,76.1649,75.7373,76.1381,857985.0
2018-01-23 09:30:00,85.18,85.92,85.07,85.58,337909.0,75.8709,76.5301,75.7729,76.2272,337909.0
2018-01-23 10:00:00,85.59,85.64,85.18,85.54,231352.0,76.2361,76.2807,75.8709,76.1916,231352.0
2018-01-23 10:30:00,85.54,85.58,84.96,85.15,321253.0,76.1916,76.2272,75.675,75.8442,321253.0
2018-01-23 11:00:00,85.15,85.24,84.87,84.98,345213.0,75.8442,75.9244,75.5948,75.6928,345213.0
2018-01-23 11:30:00,84.97,85.01,84.57,84.69,256561.0,75.6839,75.7195,75.3276,75.4345,256561.0
2018-01-23 12:00:00,84.7,84.71,84.52,84.55,277435.0,75.4434,75.4523,75.2831,75.3098,277435.0
2018-01-23 12:30:00,84.55,84.82,84.46,84.47,592555.0,75.3098,75.5503,75.2296,75.2385,592555.0
2018-01-23 13:00:00,84.48,84.89,84.45,84.86,305694.0,75.2474,75.6126,75.2207,75.5859,305694.0
2018-01-23 13:30:00,84.87,84.96,84.79,84.85,334904.0,75.5948,75.675,75.5235,75.577,334904.0
2018-01-23 14:00:00,84.86,84.91,84.74,84.83,314664.0,75.5859,75.6304,75.479,75.5592,314664.0
2018-01-23 14:30:00,84.82,84.89,84.71,84.88,309765.0,75.5503,75.6126,75.4523,75.6037,309765.0
2018-01-23 15:00:00,84.88,84.88,84.55,84.6,281274.0,75.6037,75.6037,75.3098,75.3543,281274.0
2018-01-23 15:30:00,84.6,84.62,84.24,84.42,994022.0,75.3543,75.3721,75.0337,75.194,994022.0
2018-01-24 09:30:00,84.86,85.05,84.65,84.81,267037.0,75.5859,75.7551,75.3988,75.5414,267037.0
2018-01-24 10:00:00,84.82,85.16,84.73,85.06,551121.0,75.5503,75.8531,75.4701,75.764,551121.0
2018-01-24 10:30:00,85.04,85.08,84.74,84.79,252766.0,75.7462,75.7819,75.479,75.5235,252766.0
2018-01-24 11:00:00,84.8,84.93,84.55,84.59,150582.0,75.5325,75.6482,75.3098,75.3454,150582.0
2018-01-24 11:30:00,84.65,84.71,84.45,84.66,215816.0,75.3988,75.4523,75.2207,75.4078,215816.0
2018-01-24 12:00:00,84.66,84.72,84.47,84.52,106178.0,75.4078,75.4612,75.2385,75.2831,106178.0
2018-01-24 12:30:00,84.51,84.77,84.47,84.72,113995.0,75.2741,75.5057,75.2385,75.4612,113995.0
2018-01-24 13:00:00,84.72,84.72,84.43,84.51,298715.0,75.4612,75.4612,75.2029,75.2741,298715.0
2018-01-24 13:30:00,84.51,84.62,84.45,84.46,238545.0,75.2741,75.3721,75.2207,75.2296,238545.0
2018-01-24 14:00:00,84.47,84.79,84.42,84.69,268376.0,75.2385,75.5235,75.194,75.4345,268376.0
2018-01-24 14:30:00,84.69,84.7,84.45,84.45,191398.0,75.4345,75.4434,75.2207,75.2207,191398.0
2018-01-24 15:00:00,84.45,84.57,84.34,84.47,353599.0,75.2207,75.3276,75.1227,75.2385,353599.0
2018-01-24 15:30:00,84.47,84.52,84.28,84.31,1050730.0,75.2385,75.2831,75.0693,75.096,1050730.0
2018-01-25 09:30:00,84.81,85.06,84.56,84.85,607605.0,75.5414,75.764,75.3187,75.577,607605.0
2018-01-25 10:00:00,84.84,85.23,84.72,85.06,530573.0,75.5681,75.9155,75.4612,75.764,530573.0
2018-01-25 10:30:00,85.09,85.34,85.01,85.28,411884.0,75.7908,76.0134,75.7195,75.96,411884.0
2018-01-25 11:00:00,85.29,85.4,85.16,85.33,337692.0,75.9689,76.0669,75.8531,76.0045,337692.0
2018-01-25 11:30:00,85.33,85.33,84.95,85.03,232725.0,76.0045,76.0045,75.6661,75.7373,232725.0
2018-01-25 12:00:00,85.03,85.26,84.94,85.15,151708.0,75.7373,75.9422,75.6572,75.8442,151708.0
2018-01-25 12:30:00,85.14,85.17,85.02,85.15,133481.0,75.8353,75.862,75.7284,75.8442,133481.0
2018-01-25 13:00:00,85.15,85.16,84.96,85.0,216274.0,75.8442,75.8531,75.675,75.7106,216274.0
2018-01-25 13:30:00,85.01,85.09,84.93,85.03,219677.0,75.7195,75.7908,75.6482,75.7373,219677.0
2018-01-25 14:00:00,85.03,85.1,84.76,84.79,231564.0,75.7373,75.7997,75.4968,75.5235,231564.0
2018-01-25 14:30:00,84.8,84.94,84.76,84.9,213502.0,75.5325,75.6572,75.4968,75.6215,213502.0
2018-01-25 15:00:00,84.91,84.93,84.7,84.87,278458.0,75.6304,75.6482,75.4434,75.5948,278458.0
2018-01-25 15:30:00,84.87,85.02,84.86,84.99,672026.0,75.5948,75.7284,75.5859,75.7017,672026.0
2018-01-26 09:30:00,84.76,85.69,84.76,85.46,671232.0,75.4968,76.3252,75.4968,76.1203,671232.0
2018-01-26 10:00:00,85.47,85.74,85.46,85.61,490234.0,76.1292,76.3697,76.1203,76.2539,490234.0
2018-01-26 10:30:00,85.6,85.97,85.6,85.85,415272.0,76.245,76.5746,76.245,76.4677,415272.0
2018-01-26 11:00:00,85.85,85.97,85.77,85.8,254862.0,76.4677,76.5746,76.3964,76.4232,254862.0
2018-01-26 11:30:00,85.81,85.93,85.59,85.71,238528.0,76.4321,76.539,76.2361,76.343,238528.0
2018-01-26 12:00:00,85.71,85.71,85.49,85.51,190443.0,76.343,76.343,76.147,76.1649,190443.0
2018-01-26 12:30:00,85.51,85.81,85.5,85.76,162307.0,76.1649,76.4321,76.156,76.3875,162307.0
2018-01-26 13:00:00,85.77,86.02,85.77,85.95,107915.0,76.3964,76.6191,76.3964,76.5568,107915.0
2018-01-26 13:30:00,85.95,86.16,85.92,86.16,173256.0,76.5568,76.7438,76.5301,76.7438,173256.0
2018-01-26 14:00:00,86.16,86.44,86.12,86.41,242706.0,76.7438,76.9932,76.7082,76.9665,242706.0
2018-01-26 14:30:00,86.41,86.78,86.33,86.65,435643.0,76.9665,77.2961,76.8952,77.1803,435643.0
2018-01-26 15:00:00,86.65,87.02,86.64,86.86,362969.0,77.1803,77.5098,77.1714,77.3673,362969.0
2018-01-26 15:30:00,86.85,87.47,86.83,87.06,1569065.0,77.3584,77.9107,77.3406,77.5455,1569065.0
2018-01-29 09:30:00,86.77,87.44,86.65,87.44,294419.0,77.2872,77.8839,77.1803,77.8839,294419.0
2018-01-29 10:00:00,87.43,87.71,87.28,87.67,365860.0,77.875,78.1244,77.7414,78.0888,365860.0
2018-01-29 10:30:00,87.67,88.16,87.4,87.85,497640.0,78.0888,78.5252,77.8483,78.2491,497640.0
2018-01-29 11:00:00,87.85,87.96,87.7,87.93,285137.0,78.2491,78.3471,78.1155,78.3204,285137.0
2018-01-29 11:30:00,87.94,88.04,87.64,87.99,333995.0,78.3293,78.4184,78.0621,78.3738,333995.0
2018-01-29 12:00:00,87.98,88.04,87.66,88.03,225659.0,78.3649,78.4184,78.0799,78.4095,225659.0
2018-01-29 12:30:00,88.04,88.33,88.04,88.16,262669.0,78.4184,78.6767,78.4184,78.5252,262669.0
2018-01-29 13:00:00,88.17,88.25,88.01,88.02,158788.0,78.5342,78.6054,78.3916,78.4005,158788.0
2018-01-29 13:30:00,88.03,88.06,87.81,87.96,350833.0,78.4095,78.4362,78.2135,78.3471,350833.0
2018-01-29 14:00:00,87.95,88.03,87.82,88.02,192139.0,78.3382,78.4095,78.2224,78.4005,192139.0
2018-01-29 14:30:00,88.02,88.05,87.83,87.94,220708.0,78.4005,78.4273,78.2313,78.3293,220708.0
2018-01-29 15:00:00,87.94,88.18,87.79,87.8,364034.0,78.3293,78.5431,78.1957,78.2046,364034.0
2018-01-29 15:30:00,87.79,87.82,87.56,87.6,719665.0,78.1957,78.2224,77.9908,78.0264,719665.0
2018-01-30 09:30:00,86.64,86.94,85.24,85.81,739919.0,77.1714,77.4386,75.9244,76.4321,739919.0
2018-01-30 10:00:00,85.84,85.96,85.21,85.94,388722.0,76.4588,76.5657,75.8976,76.5479,388722.0
2018-01-30 10:30:00,85.95,86.39,85.95,86.34,355464.0,76.5568,76.9487,76.5568,76.9041,355464.0
2018-01-30 11:00:00,86.34,86.46,86.0,86.44,290191.0,76.9041,77.011,76.6013,76.9932,290191.0
2018-01-30 11:30:00,86.44,86.49,86.12,86.12,187270.0,76.9932,77.0378,76.7082,76.7082,187270.0
2018-01-30 12:00:00,86.13,86.23,85.93,85.93,245908.0,76.7171,76.8062,76.539,76.539,245908.0
2018-01-30 12:30:00,85.93,86.11,85.89,86.08,348060.0,76.539,76.6993,76.5033,76.6726,348060.0
2018-01-30 13:00:00,86.09,86.32,85.98,86.28,204296.0,76.6815,76.8863,76.5835,76.8507,204296.0
2018-01-30 13:30:00,86.28,86.31,86.07,86.14,192528.0,76.8507,76.8774,76.6637,76.726,192528.0
2018-01-30 14:00:00,86.14,86.31,86.05,86.16,181223.0,76.726,76.8774,76.6458,76.7438,181223.0
2018-01-30 14:30:00,86.14,86.16,85.76,85.79,287019.0,76.726,76.7438,76.3875,76.4143,287019.0
2018-01-30 15:00:00,85.78,86.16,85.75,86.14,255070.0,76.4054,76.7438,76.3786,76.726,255070.0
2018-01-30 15:30:00,86.16,86.25,85.99,86.09,686186.0,76.7438,76.824,76.5924,76.6815,686186.0
2018-01-31 09:30:00,86.5,86.73,82.86,83.47,1428645.0,77.0467,77.2515,73.8045,74.3478,1428645.0
2018-01-31 10:00:00,83.42,83.43,82.08,82.13,815548.0,74.3033,74.3122,73.1097,73.1542,815548.0
2018-01-31 10:30:00,82.14,82.83,81.55,81.99,735319.0,73.1632,73.7777,72.6376,73.0295,735319.0
2018-01-31 11:00:00,82.0,82.83,81.97,82.76,709040.0,73.0385,73.7777,73.0117,73.7154,709040.0
2018-01-31 11:30:00,82.76,82.89,82.32,82.57,490123.0,73.7154,73.8312,73.3235,73.5462,490123.0
2018-01-31 12:00:00,82.57,82.68,82.32,82.44,252898.0,73.5462,73.6441,73.3235,73.4304,252898.0
2018-01-31 12:30:00,82.44,82.63,82.07,82.23,312462.0,73.4304,73.5996,73.1008,73.2433,312462.0
2018-01-31 13:00:00,82.24,82.36,81.79,82.19,358675.0,73.2522,73.3591,72.8514,73.2077,358675.0
2018-01-31 13:30:00,82.17,82.28,82.02,82.27,320142.0,73.1899,73.2879,73.0563,73.2789,320142.0
2018-01-31 14:00:00,82.26,82.42,81.86,81.91,399771.0,73.27,73.4126,72.9138,72.9583,399771.0
2018-01-31 14:30:00,81.93,81.96,81.39,81.75,406252.0,72.9761,73.0028,72.4951,72.8158,406252.0
2018-01-31 15:00:00,81.75,82.05,81.29,81.91,647549.0,72.8158,73.083,72.406,72.9583,647549.0
2018-01-31 15:30:00,81.91,82.59,81.27,81.38,1822251.0,72.9583,73.564,72.3882,72.4862,1822251.0
2018-02-01 09:30:00,81.54,82.14,81.29,82.05,704326.0,72.6287,73.1632,72.406,73.083,704326.0
2018-02-01 10:00:00,82.03,82.17,81.54,81.63,515571.0,73.0652,73.1899,72.6287,72.7089,515571.0
2018-02-01 10:30:00,81.66,81.88,81.59,81.77,559595.0,72.7356,72.9316,72.6733,72.8336,559595.0
2018-02-01 11:00:00,81.79,82.14,81.78,82.07,399852.0,72.8514,73.1632,72.8425,73.1008,399852.0
2018-02-01 11:30:00,82.09,82.49,82.05,82.33,413926.0,73.1186,73.4749,73.083,73.3324,413926.0
2018-02-01 12:00:00,82.33,82.79,82.27,82.69,436675.0,73.3324,73.7421,73.2789,73.653,436675.0
2018-02-01 12:30:00,82.7,82.8,82.45,82.75,447936.0,73.662,73.751,73.4393,73.7065,447936.0
2018-02-01 13:00:00,82.75,82.88,82.59,82.82,303550.0,73.7065,73.8223,73.564,73.7688,303550.0
2018-02-01 13:30:00,82.82,82.82,82.45,82.62,311184.0,73.7688,73.7688,73.4393,73.5907,311184.0
2018-02-01 14:00:00,82.6,82.71,82.1,82.24,330013.0,73.5729,73.6709,73.1275,73.2522,330013.0
2018-02-01 14:30:00,82.24,82.46,82.14,82.25,338456.0,73.2522,73.4482,73.1632,73.2611,338456.0
2018-02-01 15:00:00,82.26,82.36,82.16,82.32,456511.0,73.27,73.3591,73.181,73.3235,456511.0
2018-02-01 15:30:00,82.31,82.44,82.16,82.41,923971.0,73.3146,73.4304,73.181,73.4036,923971.0
2018-02-02 09:30:00,81.88,83.03,81.7,82.45,421179.0,72.9316,73.9559,72.7712,73.4393,421179.0
2018-02-02 10:00:00,82.5,82.82,82.35,82.7,343762.0,73.4838,73.7688,73.3502,73.662,343762.0
2018-02-02 10:30:00,82.7,83.02,82.57,82.7,247577.0,73.662,73.947,73.5462,73.662,247577.0
2018-02-02 11:00:00,82.69,82.98,82.64,82.74,224200.0,73.653,73.9114,73.6085,73.6976,224200.0
2018-02-02 11:30:00,82.75,82.8,82.51,82.53,148649.0,73.7065,73.751,73.4927,73.5105,148649.0
2018-02-02 12:00:00,82.54,82.6,82.45,82.51,165506.0,73.5194,73.5729,73.4393,73.4927,165506.0
2018-02-02 12:30:00,82.51,82.52,82.13,82.13,138384.0,73.4927,73.5016,73.1542,73.1542,138384.0
2018-02-02 13:00:00,82.14,82.3,82.07,82.14,134229.0,73.1632,73.3057,73.1008,73.1632,134229.0
2018-02-02 13:30:00,82.15,82.2,81.84,81.94,158558.0,73.1721,73.2166,72.8959,72.985,158558.0
2018-02-02 14:00:00,81.95,81.95,81.59,81.67,221021.0,72.9939,72.9939,72.6733,72.7445,221021.0
2018-02-02 14:30:00,81.67,81.81,81.33,81.4,262486.0,72.7445,72.8692,72.4417,72.504,262486.0
2018-02-02 15:00:00,81.41,81.54,81.12,81.37,380629.0,72.5129,72.6287,72.2546,72.4773,380629.0
2018-02-02 15:30:00,81.38,81.54,81.14,81.18,828673.0,72.4862,72.6287,72.2724,72.3081,828673.0
2018-02-05 09:30:00,80.89,81.61,80.34,80.74,509625.0,72.0498,72.6911,71.5599,71.9162,509625.0
2018-02-05 10:00:00,80.75,80.86,80.2,80.76,325742.0,71.9251,72.023,71.4352,71.934,325742.0
2018-02-05 10:30:00,80.76,80.81,80.38,80.4,294622.0,71.934,71.9785,71.5955,71.6133,294622.0
2018-02-05 11:00:00,80.43,80.77,80.32,80.63,328694.0,71.64,71.9429,71.5421,71.8182,328694.0
2018-02-05 11:30:00,80.64,80.83,80.28,80.81,250089.0,71.8271,71.9963,71.5064,71.9785,250089.0
2018-02-05 12:00:00,80.81,80.82,80.3,80.38,283074.0,71.9785,71.9874,71.5242,71.5955,283074.0
2018-02-05 12:30:00,80.39,80.42,80.03,80.05,248516.0,71.6044,71.6311,71.2838,71.3016,248516.0
2018-02-05 13:00:00,80.06,80.06,79.16,79.34,442517.0,71.3105,71.3105,70.5088,70.6692,442517.0
2018-02-05 13:30:00,79.37,79.44,79.05,79.41,379190.0,70.6959,70.7582,70.4109,70.7315,379190.0
2018-02-05 14:00:00,79.42,79.42,78.6,78.75,344600.0,70.7404,70.7404,70.01,70.1436,344600.0
2018-02-05 14:30:00,78.73,78.87,78.17,78.27,466368.0,70.1258,70.2505,69.627,69.7161,466368.0
2018-02-05 15:00:00,78.28,78.81,76.55,78.64,754301.0,69.725,70.1971,68.1841,70.0457,754301.0
2018-02-05 15:30:00,78.66,78.69,77.39,77.42,1268905.0,70.0635,70.0902,68.9323,68.959,1268905.0
2018-02-06 09:30:00,76.56,78.9,76.2,78.08,744608.0,68.193,70.2772,67.8723,69.5469,744608.0
2018-02-06 10:00:00,78.03,79.11,77.55,77.58,1177932.0,69.5023,70.4643,69.0748,69.1015,1177932.0
2018-02-06 10:30:00,77.61,78.07,76.91,77.52,735301.0,69.1282,69.538,68.5047,69.0481,735301.0
2018-02-06 11:00:00,77.53,77.72,77.28,77.46,547333.0,69.057,69.2262,68.8343,68.9946,547333.0
2018-02-06 11:30:00,77.46,77.51,77.01,77.11,331094.0,68.9946,69.0392,68.5938,68.6829,331094.0
2018-02-06 12:00:00,77.14,77.3,76.8,77.02,410876.0,68.7096,68.8521,68.4067,68.6027,410876.0
2018-02-06 12:30:00,77.04,77.39,76.57,76.75,443908.0,68.6205,68.9323,68.2019,68.3622,443908.0
2018-02-06 13:00:00,76.74,76.75,76.22,76.26,454003.0,68.3533,68.3622,67.8901,67.9258,454003.0
2018-02-06 13:30:00,76.27,76.29,75.71,75.78,545753.0,67.9347,67.9525,67.4359,67.4982,545753.0
2018-02-06 14:00:00,75.81,76.22,75.74,76.04,809252.0,67.5249,67.8901,67.4626,67.7298,809252.0
2018-02-06 14:30:00,76.07,77.58,76.04,77.41,328199.0,67.7565,69.1015,67.7298,68.9501,328199.0
2018-02-06 15:00:00,77.4,78.17,77.38,77.66,503441.0,68.9412,69.627,68.9234,69.1728,503441.0
2018-02-06 15:30:00,77.66,78.68,77.49,78.0,1573047.0,69.1728,70.0813,69.0213,69.4756,1573047.0
2018-02-07 09:30:00,77.76,78.4,77.57,77.76,275510.0,69.2618,69.8319,69.0926,69.2618,275510.0
2018-02-07 10:00:00,77.79,78.18,77.66,78.06,253414.0,69.2886,69.6359,69.1728,69.529,253414.0
2018-02-07 10:30:00,78.04,78.16,77.85,78.08,166209.0,69.5112,69.6181,69.342,69.5469,166209.0
2018-02-07 11:00:00,78.1,78.56,78.08,78.29,228740.0,69.5647,69.9744,69.5469,69.7339,228740.0
2018-02-07 11:30:00,78.29,78.29,77.97,78.06,636900.0,69.7339,69.7339,69.4489,69.529,636900.0
2018-02-07 12:00:00,78.07,78.13,77.78,77.91,276061.0,69.538,69.5914,69.2796,69.3954,276061.0
2018-02-07 12:30:00,77.9,77.95,77.46,77.48,265674.0,69.3865,69.4311,68.9946,69.0124,265674.0
2018-02-07 13:00:00,77.49,77.64,76.76,77.15,392145.0,69.0213,69.1549,68.3711,68.7185,392145.0
2018-02-07 13:30:00,77.15,77.46,77.0,77.22,363038.0,68.7185,68.9946,68.5849,68.7808,363038.0
2018-02-07 14:00:00,77.23,77.28,76.99,77.19,324512.0,68.7898,68.8343,68.576,68.7541,324512.0
2018-02-07 14:30:00,77.19,77.19,76.78,76.9,699993.0,68.7541,68.7541,68.3889,68.4958,699993.0
2018-02-07 15:00:00,76.9,77.14,76.85,77.07,1194100.0,68.4958,68.7096,68.4513,68.6472,1194100.0
2018-02-07 15:30:00,77.08,77.39,76.71,76.72,1811335.0,68.6561,68.9323,68.3266,68.3355,1811335.0
2018-02-08 09:30:00,77.19,77.65,77.0,77.42,1025952.0,68.7541,69.1639,68.5849,68.959,1025952.0
2018-02-08 10:00:00,77.43,77.5,77.22,77.29,555429.0,68.9679,69.0302,68.7808,68.8432,555429.0
2018-02-08 10:30:00,77.29,77.52,76.79,76.81,409312.0,68.8432,69.0481,68.3978,68.4157,409312.0
2018-02-08 11:00:00,76.82,76.82,75.9,75.98,551218.0,68.4246,68.4246,67.6051,67.6764,551218.0
2018-02-08 11:30:00,75.98,76.61,75.85,76.34,355200.0,67.6764,68.2375,67.5606,67.997,355200.0
2018-02-08 12:00:00,76.36,76.41,75.73,75.91,203715.0,68.0148,68.0594,67.4537,67.614,203715.0
2018-02-08 12:30:00,75.91,76.06,75.3,75.53,430745.0,67.614,67.7476,67.0707,67.2755,430745.0
2018-02-08 13:00:00,75.56,75.64,75.19,75.35,334856.0,67.3023,67.3735,66.9727,67.1152,334856.0
2018-02-08 13:30:00,75.36,76.33,75.31,76.06,377876.0,67.1241,67.9881,67.0796,67.7476,377876.0
2018-02-08 14:00:00,76.08,76.12,75.57,75.61,224292.0,67.7654,67.8011,67.3112,67.3468,224292.0
2018-02-08 14:30:00,75.59,75.59,75.04,75.23,426180.0,67.329,67.329,66.8391,67.0083,426180.0
2018-02-08 15:00:00,75.23,75.58,74.84,75.33,513812.0,67.0083,67.3201,66.661,67.0974,513812.0
2018-02-08 15:30:00,75.32,75.44,74.19,74.23,1130010.0,67.0885,67.1954,66.082,66.1176,1130010.0
2018-02-09 09:30:00,75.06,75.37,74.39,74.48,640710.0,66.8569,67.133,66.2601,66.3403,640710.0
2018-02-09 10:00:00,74.51,75.26,74.49,74.91,346209.0,66.367,67.0351,66.3492,66.7233,346209.0
2018-02-09 10:30:00,74.92,74.93,73.86,74.56,419478.0,66.7322,66.7411,65.7881,66.4116,419478.0
2018-02-09 11:00:00,74.59,74.83,74.11,74.59,473564.0,66.4383,66.652,66.0107,66.4383,473564.0
2018-02-09 11:30:00,74.6,74.91,74.32,74.35,382121.0,66.4472,66.7233,66.1978,66.2245,382121.0
2018-02-09 12:00:00,74.34,74.42,73.7,73.84,409714.0,66.2156,66.2869,65.6455,65.7702,409714.0
2018-02-09 12:30:00,73.87,74.33,73.69,74.28,498291.0,65.797,66.2067,65.6366,66.1622,498291.0
2018-02-09 13:00:00,74.32,74.32,73.76,73.93,560125.0,66.1978,66.1978,65.699,65.8504,560125.0
2018-02-09 13:30:00,73.9,74.92,73.78,74.48,608035.0,65.8237,66.7322,65.7168,66.3403,608035.0
2018-02-09 14:00:00,74.48,75.66,74.42,75.14,470212.0,66.3403,67.3913,66.2869,66.9282,470212.0
2018-02-09 14:30:00,75.17,75.4,74.87,75.11,403330.0,66.9549,67.1598,66.6877,66.9014,403330.0
2018-02-09 15:00:00,75.11,75.2,74.66,75.15,647732.0,66.9014,66.9816,66.5006,66.9371,647732.0
2018-02-09 15:30:00,75.13,76.82,75.1,76.23,1148760.0,66.9193,68.4246,66.8925,67.899,1148760.0
2018-02-12 09:30:00,76.68,77.1,76.13,76.17,567098.0,68.2999,68.674,67.81,67.8456,567098.0
2018-02-12 10:00:00,76.18,76.27,75.23,75.55,280639.0,67.8545,67.9347,67.0083,67.2934,280639.0
2018-02-12 10:30:00,75.56,75.69,75.25,75.38,251698.0,67.3023,67.4181,67.0261,67.1419,251698.0
2018-02-12 11:00:00,75.38,75.98,75.2,75.76,251451.0,67.1419,67.6764,66.9816,67.4804,251451.0
2018-02-12 11:30:00,75.76,76.22,75.62,76.22,154844.0,67.4804,67.8901,67.3557,67.8901,154844.0
2018-02-12 12:00:00,76.23,76.61,75.98,76.53,389603.0,67.899,68.2375,67.6764,68.1663,389603.0
2018-02-12 12:30:00,76.55,76.6,76.21,76.25,338214.0,68.1841,68.2286,67.8812,67.9169,338214.0
2018-02-12 13:00:00,76.26,76.32,76.06,76.12,314415.0,67.9258,67.9792,67.7476,67.8011,314415.0
2018-02-12 13:30:00,76.12,76.59,76.08,76.53,203244.0,67.8011,68.2197,67.7654,68.1663,203244.0
2018-02-12 14:00:00,76.53,76.69,76.3,76.4,282572.0,68.1663,68.3088,67.9614,68.0505,282572.0
2018-02-12 14:30:00,76.39,76.66,76.36,76.47,335295.0,68.0416,68.282,68.0148,68.1128,335295.0
2018-02-12 15:00:00,76.47,76.88,76.45,76.85,425465.0,68.1128,68.478,68.095,68.4513,425465.0
2018-02-12 15:30:00,76.85,76.89,76.04,76.23,748358.0,68.4513,68.4869,67.7298,67.899,748358.0
2018-02-13 09:30:00,76.02,76.41,75.75,76.15,451992.0,67.712,68.0594,67.4715,67.8278,451992.0
2018-02-13 10:00:00,76.14,76.4,76.03,76.32,246770.0,67.8189,68.0505,67.7209,67.9792,246770.0
2018-02-13 10:30:00,76.33,76.56,76.08,76.41,242507.0,67.9881,68.193,67.7654,68.0594,242507.0
2018-02-13 11:00:00,76.4,76.48,76.19,76.34,177879.0,68.0505,68.1217,67.8634,67.997,177879.0
2018-02-13 11:30:00,76.33,76.4,76.22,76.26,126728.0,67.9881,68.0505,67.8901,67.9258,126728.0
2018-02-13 12:00:00,76.26,76.47,76.23,76.28,102064.0,67.9258,68.1128,67.899,67.9436,102064.0
2018-02-13 12:30:00,76.28,76.31,76.14,76.14,137729.0,67.9436,67.9703,67.8189,67.8189,137729.0
2018-02-13 13:00:00,76.13,76.48,76.07,76.4,197072.0,67.81,68.1217,67.7565,68.0505,197072.0
2018-02-13 13:30:00,76.38,76.56,76.34,76.52,116105.0,68.0326,68.193,67.997,68.1573,116105.0
2018-02-13 14:00:00,76.51,76.59,76.39,76.49,196840.0,68.1484,68.2197,68.0416,68.1306,196840.0
2018-02-13 14:30:00,76.5,76.51,76.36,76.5,188375.0,68.1395,68.1484,68.0148,68.1395,188375.0
2018-02-13 15:00:00,76.51,76.54,76.36,76.48,301683.0,68.1484,68.1752,68.0148,68.1217,301683.0
2018-02-13 15:30:00,76.48,76.48,76.1,76.21,699759.0,68.1217,68.1217,67.7832,67.8812,699759.0
2018-02-14 09:30:00,75.41,76.84,75.34,76.34,799129.0,67.6591,68.9422,67.5963,68.4936,799129.0
2018-02-14 10:00:00,76.34,76.82,76.26,76.51,240615.0,68.4936,68.9242,68.4218,68.6461,240615.0
2018-02-14 10:30:00,76.52,76.67,76.32,76.56,269002.0,68.6551,68.7896,68.4756,68.6909,269002.0
2018-02-14 11:00:00,76.57,76.61,76.1,76.35,247782.0,68.6999,68.7358,68.2782,68.5025,247782.0
2018-02-14 11:30:00,76.35,76.44,76.12,76.31,135736.0,68.5025,68.5833,68.2962,68.4666,135736.0
2018-02-14 12:00:00,76.29,76.68,76.29,76.62,108807.0,68.4487,68.7986,68.4487,68.7448,108807.0
2018-02-14 12:30:00,76.63,76.87,76.58,76.82,119326.0,68.7538,68.9691,68.7089,68.9242,119326.0
2018-02-14 13:00:00,76.79,77.12,76.78,76.96,176941.0,68.8973,69.1934,68.8883,69.0498,176941.0
2018-02-14 13:30:00,76.98,77.19,76.97,77.0,106099.0,69.0678,69.2562,69.0588,69.0857,106099.0
2018-02-14 14:00:00,77.01,77.09,76.85,76.87,151610.0,69.0947,69.1665,68.9511,68.9691,151610.0
2018-02-14 14:30:00,76.85,76.97,76.83,76.92,121291.0,68.9511,69.0588,68.9332,69.0139,121291.0
2018-02-14 15:00:00,76.92,77.12,76.84,76.84,187513.0,69.0139,69.1934,68.9422,68.9422,187513.0
2018-02-14 15:30:00,76.84,77.05,76.75,77.04,693617.0,68.9422,69.1306,68.8614,69.1216,693617.0
2018-02-15 09:30:00,77.75,78.07,77.5,77.85,512815.0,69.7586,70.0457,69.5343,69.8484,512815.0
2018-02-15 10:00:00,77.85,77.86,77.4,77.4,320663.0,69.8484,69.8573,69.4446,69.4446,320663.0
2018-02-15 10:30:00,77.39,77.57,77.05,77.18,246496.0,69.4356,69.5971,69.1306,69.2472,246496.0
2018-02-15 11:00:00,77.18,77.66,77.03,77.66,171912.0,69.2472,69.6779,69.1126,69.6779,171912.0
2018-02-15 11:30:00,77.68,77.79,77.47,77.56,190038.0,69.6958,69.7945,69.5074,69.5882,190038.0
2018-02-15 12:00:00,77.58,77.7,77.5,77.64,95620.0,69.6061,69.7138,69.5343,69.6599,95620.0
2018-02-15 12:30:00,77.64,77.83,77.54,77.83,92586.0,69.6599,69.8304,69.5702,69.8304,92586.0
2018-02-15 13:00:00,77.81,78.06,77.81,77.89,181170.0,69.8125,70.0368,69.8125,69.8842,181170.0
2018-02-15 13:30:00,77.86,78.07,77.78,78.04,123576.0,69.8573,70.0457,69.7856,70.0188,123576.0
2018-02-15 14:00:00,78.04,78.12,77.94,78.07,149572.0,70.0188,70.0906,69.9291,70.0457,149572.0
2018-02-15 14:30:00,78.07,78.13,77.89,77.92,273800.0,70.0457,70.0996,69.8842,69.9112,273800.0
2018-02-15 15:00:00,77.92,78.15,77.9,77.91,186286.0,69.9112,70.1175,69.8932,69.9022,186286.0
2018-02-15 15:30:00,77.92,78.02,77.68,78.02,738439.0,69.9112,70.0009,69.6958,70.0009,738439.0
2018-02-16 09:30:00,77.95,78.88,77.91,78.5,562611.0,69.9381,70.7725,69.9022,70.4315,562611.0
2018-02-16 10:00:00,78.49,79.24,78.49,79.03,323695.0,70.4226,71.0955,70.4226,70.9071,323695.0
2018-02-16 10:30:00,79.05,79.1,78.75,78.78,233306.0,70.925,70.9699,70.6559,70.6828,233306.0
2018-02-16 11:00:00,78.79,79.28,78.79,79.14,294952.0,70.6917,71.1314,70.6917,71.0058,294952.0
2018-02-16 11:30:00,79.14,79.43,79.13,79.28,200463.0,71.0058,71.266,70.9968,71.1314,200463.0
2018-02-16 12:00:00,79.28,79.4,79.25,79.39,195734.0,71.1314,71.239,71.1045,71.2301,195734.0
2018-02-16 12:30:00,79.4,79.65,79.28,79.5,284756.0,71.239,71.4633,71.1314,71.3288,284756.0
2018-02-16 13:00:00,79.52,79.61,79.28,79.3,358645.0,71.3467,71.4275,71.1314,71.1493,358645.0
2018-02-16 13:30:00,79.3,79.44,79.14,79.15,186660.0,71.1493,71.2749,71.0058,71.0147,186660.0
2018-02-16 14:00:00,79.15,79.29,78.6,78.77,223446.0,71.0147,71.1403,70.5213,70.6738,223446.0
2018-02-16 14:30:00,78.79,79.11,78.73,79.1,156943.0,70.6917,70.9789,70.6379,70.9699,156943.0
2018-02-16 15:00:00,79.11,79.36,79.07,79.26,177355.0,70.9789,71.2032,70.943,71.1134,177355.0
2018-02-16 15:30:00,79.25,79.27,78.93,78.97,523343.0,71.1045,71.1224,70.8174,70.8532,523343.0
2018-02-20 09:30:00,78.18,78.7,77.95,78.05,247909.0,70.1444,70.611,69.9381,70.0278,247909.0
2018-02-20 10:00:00,78.05,78.27,77.97,78.13,177828.0,70.0278,70.2252,69.956,70.0996,177828.0
2018-02-20 10:30:00,78.12,78.12,77.68,77.69,179449.0,70.0906,70.0906,69.6958,69.7048,179449.0
2018-02-20 11:00:00,77.68,78.51,77.61,78.49,188883.0,69.6958,70.4405,69.633,70.4226,188883.0
2018-02-20 11:30:00,78.49,78.53,78.2,78.35,141921.0,70.4226,70.4585,70.1624,70.297,141921.0
2018-02-20 12:00:00,78.36,78.4,77.6,78.07,159674.0,70.3059,70.3418,69.6241,70.0457,159674.0
2018-02-20 12:30:00,78.06,78.18,78.02,78.14,75283.0,70.0368,70.1444,70.0009,70.1085,75283.0
2018-02-20 13:00:00,78.15,78.15,77.68,77.68,67270.0,70.1175,70.1175,69.6958,69.6958,67270.0
2018-02-20 13:30:00,77.68,77.95,77.65,77.84,75497.0,69.6958,69.9381,69.6689,69.8394,75497.0
2018-02-20 14:00:00,77.85,77.91,77.45,77.53,159541.0,69.8484,69.9022,69.4895,69.5612,159541.0
2018-02-20 14:30:00,77.55,77.69,77.49,77.55,115857.0,69.5792,69.7048,69.5254,69.5792,115857.0
2018-02-20 15:00:00,77.56,77.68,77.18,77.43,181480.0,69.5882,69.6958,69.2472,69.4715,181480.0
2018-02-20 15:30:00,77.45,77.66,77.4,77.55,434462.0,69.4895,69.6779,69.4446,69.5792,434462.0
2018-02-21 09:30:00,77.59,78.31,77.56,78.21,360413.0,69.6151,70.2611,69.5882,70.1714,360413.0
2018-02-21 10:00:00,78.2,78.43,77.98,78.35,410877.0,70.1624,70.3687,69.965,70.297,410877.0
2018-02-21 10:30:00,78.32,78.6,78.24,78.29,201801.0,70.27,70.5213,70.1983,70.2431,201801.0
2018-02-21 11:00:00,78.31,78.43,78.06,78.43,196518.0,70.2611,70.3687,70.0368,70.3687,196518.0
2018-02-21 11:30:00,78.4,78.55,78.39,78.43,98955.0,70.3418,70.4764,70.3329,70.3687,98955.0
2018-02-21 12:00:00,78.43,78.45,78.23,78.26,94241.0,70.3687,70.3867,70.1893,70.2162,94241.0
2018-02-21 12:30:00,78.27,78.38,78.22,78.34,128897.0,70.2252,70.3239,70.1803,70.288,128897.0
2018-02-21 13:00:00,78.35,78.39,78.29,78.34,136705.0,70.297,70.3329,70.2431,70.288,136705.0
2018-02-21 13:30:00,78.35,78.5,78.28,78.44,134572.0,70.297,70.4315,70.2342,70.3777,134572.0
2018-02-21 14:00:00,78.44,78.75,78.39,78.53,199580.0,70.3777,70.6559,70.3329,70.4585,199580.0
2018-02-21 14:30:00,78.51,78.67,78.25,78.36,174777.0,70.4405,70.5841,70.2072,70.3059,174777.0
2018-02-21 15:00:00,78.35,78.35,77.86,78.19,276547.0,70.297,70.297,69.8573,70.1534,276547.0
2018-02-21 15:30:00,78.18,78.3,77.55,77.56,525681.0,70.1444,70.2521,69.5792,69.5882,525681.0
2018-02-22 09:30:00,77.19,77.59,76.52,77.52,1244378.0,69.2562,69.6151,68.6551,69.5523,1244378.0
2018-02-22 10:00:00,77.53,78.09,76.97,77.57,876009.0,69.5612,70.0637,69.0588,69.5971,876009.0
2018-02-22 10:30:00,77.57,77.72,77.43,77.6,583704.0,69.5971,69.7317,69.4715,69.6241,583704.0
2018-02-22 11:00:00,77.59,77.84,77.4,77.66,773717.0,69.6151,69.8394,69.4446,69.6779,773717.0
2018-02-22 11:30:00,77.67,77.79,77.57,77.58,234082.0,69.6869,69.7945,69.5971,69.6061,234082.0
2018-02-22 12:00:00,77.6,77.65,77.42,77.46,233113.0,69.6241,69.6689,69.4626,69.4984,233113.0
2018-02-22 12:30:00,77.47,77.61,77.33,77.45,322327.0,69.5074,69.633,69.3818,69.4895,322327.0
2018-02-22 13:00:00,77.46,77.58,77.14,77.25,218042.0,69.4984,69.6061,69.2113,69.31,218042.0
2018-02-22 13:30:00,77.25,77.41,77.16,77.18,307380.0,69.31,69.4536,69.2293,69.2472,307380.0
2018-02-22 14:00:00,77.19,77.37,77.19,77.35,191749.0,69.2562,69.4177,69.2562,69.3997,191749.0
2018-02-22 14:30:00,77.35,77.57,76.99,77.01,385882.0,69.3997,69.5971,69.0767,69.0947,385882.0
2018-02-22 15:00:00,77.0,77.32,76.89,77.19,401755.0,69.0857,69.3728,68.987,69.2562,401755.0
2018-02-22 15:30:00,77.18,77.31,76.91,77.2,703332.0,69.2472,69.3639,69.005,69.2652,703332.0
2018-02-23 09:30:00,77.73,78.35,77.64,78.2,364462.0,69.7407,70.297,69.6599,70.1624,364462.0
2018-02-23 10:00:00,78.21,78.38,78.1,78.31,214443.0,70.1714,70.3239,70.0727,70.2611,214443.0
2018-02-23 10:30:00,78.32,78.45,78.26,78.43,215739.0,70.27,70.3867,70.2162,70.3687,215739.0
2018-02-23 11:00:00,78.42,78.45,78.13,78.41,293169.0,70.3598,70.3867,70.0996,70.3508,293169.0
2018-02-23 11:30:00,78.41,78.83,78.41,78.53,511406.0,70.3508,70.7276,70.3508,70.4585,511406.0
2018-02-23 12:00:00,78.53,78.75,78.43,78.43,129783.0,70.4585,70.6559,70.3687,70.3687,129783.0
2018-02-23 12:30:00,78.44,78.58,78.34,78.49,250005.0,70.3777,70.5033,70.288,70.4226,250005.0
2018-02-23 13:00:00,78.47,78.55,78.3,78.45,296423.0,70.4046,70.4764,70.2521,70.3867,296423.0
2018-02-23 13:30:00,78.45,78.56,78.4,78.43,151845.0,70.3867,70.4854,70.3418,70.3687,151845.0
2018-02-23 14:00:00,78.44,78.47,78.24,78.38,342957.0,70.3777,70.4046,70.1983,70.3239,342957.0
2018-02-23 14:30:00,78.39,78.66,78.33,78.53,204871.0,70.3329,70.5751,70.279,70.4585,204871.0
2018-02-23 15:00:00,78.54,78.82,78.5,78.75,214417.0,70.4674,70.7187,70.4315,70.6559,214417.0
2018-02-23 15:30:00,78.75,78.86,78.58,78.76,660571.0,70.6559,70.7545,70.5033,70.6648,660571.0
2018-02-26 09:30:00,78.99,79.9,78.96,79.88,332936.0,70.8712,71.6877,70.8443,71.6697,332936.0
2018-02-26 10:00:00,79.88,79.92,79.62,79.72,334666.0,71.6697,71.7056,71.4364,71.5262,334666.0
2018-02-26 10:30:00,79.73,79.75,79.33,79.35,225589.0,71.5351,71.5531,71.1762,71.1942,225589.0
2018-02-26 11:00:00,79.36,79.58,79.28,79.53,205618.0,71.2032,71.4005,71.1314,71.3557,205618.0
2018-02-26 11:30:00,79.55,79.79,79.43,79.62,315552.0,71.3736,71.589,71.266,71.4364,315552.0
2018-02-26 12:00:00,79.63,79.82,79.57,79.77,163168.0,71.4454,71.6159,71.3916,71.571,163168.0
2018-02-26 12:30:00,79.77,80.0,79.69,79.91,184283.0,71.571,71.7774,71.4992,71.6966,184283.0
2018-02-26 13:00:00,79.92,80.12,79.84,80.12,212052.0,71.7056,71.885,71.6338,71.885,212052.0
2018-02-26 13:30:00,80.13,80.16,79.96,80.05,148218.0,71.894,71.9209,71.7415,71.8222,148218.0
2018-02-26 14:00:00,80.05,80.26,79.97,80.11,267989.0,71.8222,72.0107,71.7505,71.8761,267989.0
2018-02-26 14:30:00,80.1,80.13,79.94,80.06,201531.0,71.8671,71.894,71.7235,71.8312,201531.0
2018-02-26 15:00:00,80.06,80.47,80.0,80.44,353942.0,71.8312,72.1991,71.7774,72.1721,353942.0
2018-02-26 15:30:00,80.43,80.47,79.98,80.17,1397619.0,72.1632,72.1991,71.7594,71.9299,1397619.0
2018-02-27 09:30:00,80.15,80.21,79.71,79.74,713807.0,71.912,71.9658,71.5172,71.5441,713807.0
2018-02-27 10:00:00,79.74,80.07,79.66,79.79,464987.0,71.5441,71.8402,71.4723,71.589,464987.0
2018-02-27 10:30:00,79.79,79.87,79.5,79.56,301833.0,71.589,71.6607,71.3288,71.3826,301833.0
2018-02-27 11:00:00,79.56,79.86,79.5,79.67,273297.0,71.3826,71.6518,71.3288,71.4813,273297.0
2018-02-27 11:30:00,79.7,79.86,79.43,79.5,217391.0,71.5082,71.6518,71.266,71.3288,217391.0
2018-02-27 12:00:00,79.49,79.58,79.17,79.35,173912.0,71.3198,71.4005,71.0327,71.1942,173912.0
2018-02-27 12:30:00,79.36,79.56,79.34,79.5,135273.0,71.2032,71.3826,71.1852,71.3288,135273.0
2018-02-27 13:00:00,79.5,79.57,79.38,79.38,121921.0,71.3288,71.3916,71.2211,71.2211,121921.0
2018-02-27 13:30:00,79.38,79.39,79.13,79.17,137325.0,71.2211,71.2301,70.9968,71.0327,137325.0
2018-02-27 14:00:00,79.18,79.25,79.02,79.12,168293.0,71.0417,71.1045,70.8981,70.9878,168293.0
2018-02-27 14:30:00,79.12,79.28,78.88,79.05,285574.0,70.9878,71.1314,70.7725,70.925,285574.0
2018-02-27 15:00:00,79.06,79.09,78.81,78.95,208614.0,70.934,70.9609,70.7097,70.8353,208614.0
2018-02-27 15:30:00,78.98,79.09,78.69,78.7,690941.0,70.8622,70.9609,70.602,70.611,690941.0
2018-02-28 09:30:00,78.78,79.04,78.42,78.82,559493.0,70.6828,70.916,70.3598,70.7187,559493.0
2018-02-28 10:00:00,78.87,79.18,78.56,79.02,350808.0,70.7635,71.0417,70.4854,70.8981,350808.0
2018-02-28 10:30:00,79.04,79.11,78.6,78.71,334400.0,70.916,70.9789,70.5213,70.62,334400.0
2018-02-28 11:00:00,78.7,78.81,78.31,78.45,203524.0,70.611,70.7097,70.2611,70.3867,203524.0
2018-02-28 11:30:00,78.46,78.5,77.98,78.03,235297.0,70.3957,70.4315,69.965,70.0099,235297.0
2018-02-28 12:00:00,78.04,78.14,77.77,77.85,394127.0,70.0188,70.1085,69.7766,69.8484,394127.0
2018-02-28 12:30:00,77.87,78.02,77.63,77.91,232807.0,69.8663,70.0009,69.651,69.9022,232807.0
2018-02-28 13:00:00,77.9,78.05,77.81,77.97,180262.0,69.8932,70.0278,69.8125,69.956,180262.0
2018-02-28 13:30:00,77.98,78.01,77.75,77.94,211867.0,69.965,69.9919,69.7586,69.9291,211867.0
2018-02-28 14:00:00,77.95,78.16,77.88,78.07,271569.0,69.9381,70.1265,69.8753,70.0457,271569.0
2018-02-28 14:30:00,78.06,78.06,77.52,77.61,343377.0,70.0368,70.0368,69.5523,69.633,343377.0
2018-02-28 15:00:00,77.61,77.7,77.38,77.54,424906.0,69.633,69.7138,69.4267,69.5702,424906.0
2018-02-28 15:30:00,77.54,77.71,77.01,77.02,868889.0,69.5702,69.7227,69.0947,69.1037,868889.0
2018-03-01 09:30:00,77.06,77.37,76.8,77.1,458526.0,69.1396,69.4177,68.9063,69.1754,458526.0
2018-03-01 10:00:00,77.09,77.33,76.9,77.17,525513.0,69.1665,69.3818,68.996,69.2382,525513.0
2018-03-01 10:30:00,77.18,77.3,76.84,76.87,570735.0,69.2472,69.3549,68.9422,68.9691,570735.0
2018-03-01 11:00:00,76.86,77.07,76.64,76.78,259818.0,68.9601,69.1485,68.7627,68.8883,259818.0
2018-03-01 11:30:00,76.77,77.09,76.51,76.92,224620.0,68.8794,69.1665,68.6461,69.0139,224620.0
2018-03-01 12:00:00,76.95,76.97,76.56,76.66,201299.0,69.0409,69.0588,68.6909,68.7807,201299.0
2018-03-01 12:30:00,76.63,76.94,76.49,76.75,186669.0,68.7538,69.0319,68.6281,68.8614,186669.0
2018-03-01 13:00:00,76.72,76.72,76.3,76.57,177602.0,68.8345,68.8345,68.4577,68.6999,177602.0
2018-03-01 13:30:00,76.58,76.67,76.09,76.09,150098.0,68.7089,68.7896,68.2693,68.2693,150098.0
2018-03-01 14:00:00,76.08,76.1,75.53,76.09,364419.0,68.2603,68.2782,67.7668,68.2693,364419.0
2018-03-01 14:30:00,76.08,76.35,75.78,76.3,369163.0,68.2603,68.5025,67.9911,68.4577,369163.0
2018-03-01 15:00:00,76.29,76.8,76.16,76.7,419924.0,68.4487,68.9063,68.3321,68.8166,419924.0
2018-03-01 15:30:00,76.7,76.85,76.45,76.5,826083.0,68.8166,68.9511,68.5923,68.6371,826083.0
2018-03-02 09:30:00,76.38,77.08,76.32,76.94,273113.0,68.5294,69.1575,68.4756,69.0319,273113.0
2018-03-02 10:00:00,76.91,77.1,76.52,76.79,150108.0,69.005,69.1754,68.6551,68.8973,150108.0
2018-03-02 10:30:00,76.77,77.44,76.72,76.98,184357.0,68.8794,69.4805,68.8345,69.0678,184357.0
2018-03-02 11:00:00,76.95,77.12,76.73,77.06,132827.0,69.0409,69.1934,68.8435,69.1396,132827.0
2018-03-02 11:30:00,77.06,77.5,76.98,77.49,130695.0,69.1396,69.5343,69.0678,69.5254,130695.0
2018-03-02 12:00:00,77.49,77.6,77.05,77.26,155429.0,69.5254,69.6241,69.1306,69.319,155429.0
2018-03-02 12:30:00,77.26,77.35,77.01,77.24,131824.0,69.319,69.3997,69.0947,69.3011,131824.0
2018-03-02 13:00:00,77.22,77.31,76.93,76.95,115782.0,69.2831,69.3639,69.0229,69.0409,115782.0
2018-03-02 13:30:00,76.95,77.03,76.78,76.84,142884.0,69.0409,69.1126,68.8883,68.9422,142884.0
2018-03-02 14:00:00,76.85,76.92,76.6,76.65,151194.0,68.9511,69.0139,68.7268,68.7717,151194.0
2018-03-02 14:30:00,76.64,76.96,76.6,76.79,141841.0,68.7627,69.0498,68.7268,68.8973,141841.0
2018-03-02 15:00:00,76.79,76.94,76.64,76.86,150127.0,68.8973,69.0319,68.7627,68.9601,150127.0
2018-03-02 15:30:00,76.86,77.39,76.86,77.21,445565.0,68.9601,69.4356,68.9601,69.2741,445565.0
2018-03-05 09:30:00,76.9,77.15,76.71,77.08,390184.0,68.996,69.2203,68.8255,69.1575,390184.0
2018-03-05 10:00:00,77.08,77.13,76.76,76.84,218939.0,69.1575,69.2024,68.8704,68.9422,218939.0
2018-03-05 10:30:00,76.84,77.26,76.77,77.25,100976.0,68.9422,69.319,68.8794,69.31,100976.0
2018-03-05 11:00:00,77.23,77.75,77.2,77.66,203077.0,69.2921,69.7586,69.2652,69.6779,203077.0
2018-03-05 11:30:00,77.66,77.83,77.46,77.5,228601.0,69.6779,69.8304,69.4984,69.5343,228601.0
2018-03-05 12:00:00,77.5,77.7,77.44,77.64,173183.0,69.5343,69.7138,69.4805,69.6599,173183.0
2018-03-05 12:30:00,77.65,77.78,77.51,77.64,82498.0,69.6689,69.7856,69.5433,69.6599,82498.0
2018-03-05 13:00:00,77.65,77.81,77.6,77.67,106416.0,69.6689,69.8125,69.6241,69.6869,106416.0
2018-03-05 13:30:00,77.67,77.79,77.65,77.77,96130.0,69.6869,69.7945,69.6689,69.7766,96130.0
2018-03-05 14:00:00,77.79,77.85,77.55,77.73,102436.0,69.7945,69.8484,69.5792,69.7407,102436.0
2018-03-05 14:30:00,77.76,77.9,77.69,77.86,207171.0,69.7676,69.8932,69.7048,69.8573,207171.0
2018-03-05 15:00:00,77.86,78.01,77.78,77.84,179973.0,69.8573,69.9919,69.7856,69.8394,179973.0
2018-03-05 15:30:00,77.85,78.08,77.69,77.71,506933.0,69.8484,70.0547,69.7048,69.7227,506933.0
2018-03-06 09:30:00,77.86,77.86,77.38,77.6,175236.0,69.8573,69.8573,69.4267,69.6241,175236.0
2018-03-06 10:00:00,77.61,78.0,77.48,77.89,166876.0,69.633,69.9829,69.5164,69.8842,166876.0
2018-03-06 10:30:00,77.89,77.96,77.3,77.38,102634.0,69.8842,69.9471,69.3549,69.4267,102634.0
2018-03-06 11:00:00,77.36,77.71,77.32,77.48,131511.0,69.4087,69.7227,69.3728,69.5164,131511.0
2018-03-06 11:30:00,77.48,77.52,77.27,77.35,82847.0,69.5164,69.5523,69.328,69.3997,82847.0
2018-03-06 12:00:00,77.37,77.39,77.19,77.19,90801.0,69.4177,69.4356,69.2562,69.2562,90801.0
2018-03-06 12:30:00,77.19,77.51,77.18,77.48,78971.0,69.2562,69.5433,69.2472,69.5164,78971.0
2018-03-06 13:00:00,77.49,77.53,77.25,77.28,109393.0,69.5254,69.5612,69.31,69.3369,109393.0
2018-03-06 13:30:00,77.25,77.37,77.01,77.02,120800.0,69.31,69.4177,69.0947,69.1037,120800.0
2018-03-06 14:00:00,77.01,77.14,76.89,76.91,124187.0,69.0947,69.2113,68.987,69.005,124187.0
2018-03-06 14:30:00,76.93,77.2,76.93,77.12,105740.0,69.0229,69.2652,69.0229,69.1934,105740.0
2018-03-06 15:00:00,77.11,77.21,76.88,77.05,201590.0,69.1844,69.2741,68.9781,69.1306,201590.0
2018-03-06 15:30:00,77.04,77.25,77.01,77.2,519794.0,69.1216,69.31,69.0947,69.2652,519794.0
2018-03-07 09:30:00,76.58,77.04,76.54,76.9,183944.0,68.7089,69.1216,68.673,68.996,183944.0
2018-03-07 10:00:00,76.86,77.34,76.81,77.28,86052.0,68.9601,69.3908,68.9153,69.3369,86052.0
2018-03-07 10:30:00,77.28,77.32,77.12,77.23,95011.0,69.3369,69.3728,69.1934,69.2921,95011.0
2018-03-07 11:00:00,77.22,77.26,76.95,77.09,65088.0,69.2831,69.319,69.0409,69.1665,65088.0
2018-03-07 11:30:00,77.11,77.19,76.95,76.95,93397.0,69.1844,69.2562,69.0409,69.0409,93397.0
2018-03-07 12:00:00,76.94,76.99,76.74,76.85,76549.0,69.0319,69.0767,68.8524,68.9511,76549.0
2018-03-07 12:30:00,76.88,77.09,76.78,77.02,58844.0,68.9781,69.1665,68.8883,69.1037,58844.0
2018-03-07 13:00:00,77.05,77.09,76.8,77.09,63656.0,69.1306,69.1665,68.9063,69.1665,63656.0
2018-03-07 13:30:00,77.14,77.18,77.02,77.09,57536.0,69.2113,69.2472,69.1037,69.1665,57536.0
2018-03-07 14:00:00,77.08,77.2,77.01,77.08,72621.0,69.1575,69.2652,69.0947,69.1575,72621.0
2018-03-07 14:30:00,77.08,77.27,77.07,77.15,69762.0,69.1575,69.328,69.1485,69.2203,69762.0
2018-03-07 15:00:00,77.13,77.43,77.13,77.28,96252.0,69.2024,69.4715,69.2024,69.3369,96252.0
2018-03-07 15:30:00,77.29,77.61,77.28,77.48,336602.0,69.3459,69.633,69.3369,69.5164,336602.0
2018-03-08 09:30:00,77.65,78.08,77.47,78.0,223435.0,69.6689,70.0547,69.5074,69.9829,223435.0
2018-03-08 10:00:00,77.97,78.32,77.97,78.26,123799.0,69.956,70.27,69.956,70.2162,123799.0
2018-03-08 10:30:00,78.27,78.49,78.17,78.43,123452.0,70.2252,70.4226,70.1355,70.3687,123452.0
2018-03-08 11:00:00,78.43,78.66,78.33,78.52,124920.0,70.3687,70.5751,70.279,70.4495,124920.0
2018-03-08 11:30:00,78.52,78.69,78.49,78.68,138367.0,70.4495,70.602,70.4226,70.593,138367.0
2018-03-08 12:00:00,78.66,78.71,78.34,78.55,152395.0,70.5751,70.62,70.288,70.4764,152395.0
2018-03-08 12:30:00,78.54,78.61,78.39,78.45,111081.0,70.4674,70.5302,70.3329,70.3867,111081.0
2018-03-08 13:00:00,78.46,78.84,78.46,78.65,139536.0,70.3957,70.7366,70.3957,70.5661,139536.0
2018-03-08 13:30:00,78.67,78.68,78.42,78.65,90498.0,70.5841,70.593,70.3598,70.5661,90498.0
2018-03-08 14:00:00,78.66,78.72,78.52,78.69,163618.0,70.5751,70.6289,70.4495,70.602,163618.0
2018-03-08 14:30:00,78.7,78.87,78.56,78.87,143617.0,70.611,70.7635,70.4854,70.7635,143617.0
2018-03-08 15:00:00,78.87,79.02,78.85,78.96,205401.0,70.7635,70.8981,70.7456,70.8443,205401.0
2018-03-08 15:30:00,78.96,78.97,78.5,78.89,700761.0,70.8443,70.8532,70.4315,70.7815,700761.0
2018-03-09 09:30:00,79.28,79.44,78.9,79.2,326312.0,71.1314,71.2749,70.7904,71.0596,326312.0
2018-03-09 10:00:00,79.24,79.32,78.88,79.13,265519.0,71.0955,71.1673,70.7725,70.9968,265519.0
2018-03-09 10:30:00,79.12,79.37,78.91,79.29,210880.0,70.9878,71.2121,70.7994,71.1403,210880.0
2018-03-09 11:00:00,79.29,79.37,79.15,79.17,152546.0,71.1403,71.2121,71.0147,71.0327,152546.0
2018-03-09 11:30:00,79.18,79.19,78.98,79.07,104128.0,71.0417,71.0506,70.8622,70.943,104128.0
2018-03-09 12:00:00,79.08,79.31,79.08,79.3,150123.0,70.9519,71.1583,70.9519,71.1493,150123.0
2018-03-09 12:30:00,79.3,79.55,79.28,79.48,182640.0,71.1493,71.3736,71.1314,71.3108,182640.0
2018-03-09 13:00:00,79.48,79.71,79.46,79.62,156410.0,71.3108,71.5172,71.2929,71.4364,156410.0
2018-03-09 13:30:00,79.63,79.72,79.54,79.63,141218.0,71.4454,71.5262,71.3647,71.4454,141218.0
2018-03-09 14:00:00,79.65,79.96,79.62,79.93,265894.0,71.4633,71.7415,71.4364,71.7146,265894.0
2018-03-09 14:30:00,79.91,79.91,79.51,79.64,272732.0,71.6966,71.6966,71.3377,71.4544,272732.0
2018-03-09 15:00:00,79.66,79.78,79.55,79.62,184698.0,71.4723,71.58,71.3736,71.4364,184698.0
2018-03-09 15:30:00,79.63,79.72,79.49,79.62,595002.0,71.4454,71.5262,71.3198,71.4364,595002.0
2018-03-12 09:30:00,79.83,79.97,79.18,79.23,254751.0,71.6248,71.7505,71.0417,71.0865,254751.0
2018-03-12 10:00:00,79.24,79.47,78.87,79.24,257203.0,71.0955,71.3018,70.7635,71.0955,257203.0
2018-03-12 10:30:00,79.23,79.32,78.97,79.06,178779.0,71.0865,71.1673,70.8532,70.934,178779.0
2018-03-12 11:00:00,79.06,79.12,78.9,78.99,151774.0,70.934,70.9878,70.7904,70.8712,151774.0
2018-03-12 11:30:00,78.99,79.14,78.87,78.89,147534.0,70.8712,71.0058,70.7635,70.7815,147534.0
2018-03-12 12:00:00,78.89,79.06,78.81,79.06,181237.0,70.7815,70.934,70.7097,70.934,181237.0
2018-03-12 12:30:00,79.06,79.08,78.87,78.91,121759.0,70.934,70.9519,70.7635,70.7994,121759.0
2018-03-12 13:00:00,78.91,78.99,78.77,78.78,122131.0,70.7994,70.8712,70.6738,70.6828,122131.0
2018-03-12 13:30:00,78.77,78.9,78.68,78.87,143909.0,70.6738,70.7904,70.593,70.7635,143909.0
2018-03-12 14:00:00,78.87,79.02,78.74,78.88,142571.0,70.7635,70.8981,70.6469,70.7725,142571.0
2018-03-12 14:30:00,78.88,78.94,78.61,78.69,200996.0,70.7725,70.8263,70.5302,70.602,200996.0
2018-03-12 15:00:00,78.69,79.05,78.64,79.05,234553.0,70.602,70.925,70.5572,70.925,234553.0
2018-03-12 15:30:00,79.03,79.41,79.03,79.07,711414.0,70.9071,71.248,70.9071,70.943,711414.0
2018-03-13 09:30:00,79.08,79.71,78.77,79.43,326937.0,70.9519,71.5172,70.6738,71.266,326937.0
2018-03-13 10:00:00,79.43,79.67,79.29,79.6,356213.0,71.266,71.4813,71.1403,71.4185,356213.0
2018-03-13 10:30:00,79.6,79.87,79.45,79.79,242964.0,71.4185,71.6607,71.2839,71.589,242964.0
2018-03-13 11:00:00,79.8,79.81,79.6,79.63,273252.0,71.5979,71.6069,71.4185,71.4454,273252.0
2018-03-13 11:30:00,79.63,79.7,79.5,79.5,345337.0,71.4454,71.5082,71.3288,71.3288,345337.0
2018-03-13 12:00:00,79.52,79.61,79.34,79.48,245699.0,71.3467,71.4275,71.1852,71.3108,245699.0
2018-03-13 12:30:00,79.46,79.51,79.28,79.32,193626.0,71.2929,71.3377,71.1314,71.1673,193626.0
2018-03-13 13:00:00,79.33,79.48,79.17,79.23,179980.0,71.1762,71.3108,71.0327,71.0865,179980.0
2018-03-13 13:30:00,79.23,79.26,79.03,79.05,175115.0,71.0865,71.1134,70.9071,70.925,175115.0
2018-03-13 14:00:00,79.05,79.16,79.02,79.03,186184.0,70.925,71.0237,70.8981,70.9071,186184.0
2018-03-13 14:30:00,79.04,79.1,78.83,79.03,288715.0,70.916,70.9699,70.7276,70.9071,288715.0
2018-03-13 15:00:00,79.04,79.1,78.89,78.95,415818.0,70.916,70.9699,70.7815,70.8353,415818.0
2018-03-13 15:30:00,78.95,79.27,78.84,79.14,645433.0,70.8353,71.1224,70.7366,71.0058,645433.0
2018-03-14 09:30:00,79.39,79.56,79.21,79.32,186016.0,71.2301,71.3826,71.0686,71.1673,186016.0
2018-03-14 10:00:00,79.33,79.47,78.97,79.12,161625.0,71.1762,71.3018,70.8532,70.9878,161625.0
2018-03-14 10:30:00,79.11,79.17,78.97,78.98,113922.0,70.9789,71.0327,70.8532,70.8622,113922.0
2018-03-14 11:00:00,78.99,79.01,78.76,78.98,108666.0,70.8712,70.8891,70.6648,70.8622,108666.0
2018-03-14 11:30:00,78.98,79.04,78.63,78.7,269565.0,70.8622,70.916,70.5482,70.611,269565.0
2018-03-14 12:00:00,78.72,78.84,78.57,78.58,304016.0,70.6289,70.7366,70.4944,70.5033,304016.0
2018-03-14 12:30:00,78.6,78.65,78.17,78.23,94694.0,70.5213,70.5661,70.1355,70.1893,94694.0
2018-03-14 13:00:00,78.21,78.25,78.02,78.05,91114.0,70.1714,70.2072,70.0009,70.0278,91114.0
2018-03-14 13:30:00,78.05,78.58,78.05,78.51,106718.0,70.0278,70.5033,70.0278,70.4405,106718.0
2018-03-14 14:00:00,78.51,78.71,78.48,78.68,129147.0,70.4405,70.62,70.4136,70.593,129147.0
2018-03-14 14:30:00,78.67,78.75,78.41,78.67,140716.0,70.5841,70.6559,70.3508,70.5841,140716.0
2018-03-14 15:00:00,78.69,78.69,78.37,78.41,170774.0,70.602,70.602,70.3149,70.3508,170774.0
2018-03-14 15:30:00,78.41,78.62,78.3,78.49,514346.0,70.3508,70.5392,70.2521,70.4226,514346.0
2018-03-15 09:30:00,78.58,79.72,78.46,79.55,340987.0,70.5033,71.5262,70.3957,71.3736,340987.0
2018-03-15 10:00:00,79.55,79.73,79.38,79.52,235718.0,71.3736,71.5351,71.2211,71.3467,235718.0
2018-03-15 10:30:00,79.53,79.59,79.35,79.46,206514.0,71.3557,71.4095,71.1942,71.2929,206514.0
2018-03-15 11:00:00,79.47,79.86,79.47,79.8,215630.0,71.3018,71.6518,71.3018,71.5979,215630.0
2018-03-15 11:30:00,79.79,79.84,79.42,79.53,141981.0,71.589,71.6338,71.257,71.3557,141981.0
2018-03-15 12:00:00,79.54,79.64,79.25,79.26,140261.0,71.3647,71.4544,71.1045,71.1134,140261.0
2018-03-15 12:30:00,79.25,79.29,79.1,79.12,96477.0,71.1045,71.1403,70.9699,70.9878,96477.0
2018-03-15 13:00:00,79.13,79.2,78.91,79.09,91889.0,70.9968,71.0596,70.7994,70.9609,91889.0
2018-03-15 13:30:00,79.08,79.12,78.77,78.81,114932.0,70.9519,70.9878,70.6738,70.7097,114932.0
2018-03-15 14:00:00,78.83,79.03,78.79,78.92,109626.0,70.7276,70.9071,70.6917,70.8084,109626.0
2018-03-15 14:30:00,78.91,78.98,78.87,78.95,134656.0,70.7994,70.8622,70.7635,70.8353,134656.0
2018-03-15 15:00:00,78.94,79.04,78.67,78.8,232992.0,70.8263,70.916,70.5841,70.7007,232992.0
2018-03-15 15:30:00,78.79,78.9,78.71,78.75,478034.0,70.6917,70.7904,70.62,70.6559,478034.0
2018-03-16 09:30:00,79.2,79.89,79.12,79.81,749207.0,71.0596,71.6787,70.9878,71.6069,749207.0
2018-03-16 10:00:00,79.82,79.88,79.55,79.74,169378.0,71.6159,71.6697,71.3736,71.5441,169378.0
2018-03-16 10:30:00,79.74,80.0,79.72,79.99,204635.0,71.5441,71.7774,71.5262,71.7684,204635.0
2018-03-16 11:00:00,79.98,80.28,79.94,80.27,220386.0,71.7594,72.0286,71.7235,72.0196,220386.0
2018-03-16 11:30:00,80.28,80.29,79.94,80.03,103878.0,72.0286,72.0376,71.7235,71.8043,103878.0
2018-03-16 12:00:00,80.03,80.04,79.87,79.9,107817.0,71.8043,71.8133,71.6607,71.6877,107817.0
2018-03-16 12:30:00,79.89,80.04,79.89,79.99,89571.0,71.6787,71.8133,71.6787,71.7684,89571.0
2018-03-16 13:00:00,79.99,80.12,79.93,79.98,139509.0,71.7684,71.885,71.7146,71.7594,139509.0
2018-03-16 13:30:00,79.98,80.17,79.96,80.14,168442.0,71.7594,71.9299,71.7415,71.903,168442.0
2018-03-16 14:00:00,80.14,80.17,79.96,80.11,169770.0,71.903,71.9299,71.7415,71.8761,169770.0
2018-03-16 14:30:00,80.1,80.38,80.0,80.14,230538.0,71.8671,72.1183,71.7774,71.903,230538.0
2018-03-16 15:00:00,80.14,80.32,80.07,80.28,234206.0,71.903,72.0645,71.8402,72.0286,234206.0
2018-03-16 15:30:00,80.29,80.48,80.24,80.28,1024746.0,72.0376,72.208,71.9927,72.0286,1024746.0
2018-03-19 09:30:00,80.12,80.2,79.04,79.23,406882.0,71.885,71.9568,70.916,71.0865,406882.0
2018-03-19 10:00:00,79.22,79.27,78.99,79.18,251431.0,71.0775,71.1224,70.8712,71.0417,251431.0
2018-03-19 10:30:00,79.17,79.34,79.1,79.16,230191.0,71.0327,71.1852,70.9699,71.0237,230191.0
2018-03-19 11:00:00,79.15,79.47,79.1,79.45,265461.0,71.0147,71.3018,70.9699,71.2839,265461.0
2018-03-19 11:30:00,79.45,79.48,79.1,79.16,161296.0,71.2839,71.3108,70.9699,71.0237,161296.0
2018-03-19 12:00:00,79.19,79.21,78.8,78.82,171991.0,71.0506,71.0686,70.7007,70.7187,171991.0
2018-03-19 12:30:00,78.81,78.88,78.6,78.81,191109.0,70.7097,70.7725,70.5213,70.7097,191109.0
2018-03-19 13:00:00,78.82,78.84,78.37,78.41,223560.0,70.7187,70.7366,70.3149,70.3508,223560.0
2018-03-19 13:30:00,78.4,78.73,78.34,78.7,193803.0,70.3418,70.6379,70.288,70.611,193803.0
2018-03-19 14:00:00,78.69,78.73,78.3,78.39,200051.0,70.602,70.6379,70.2521,70.3329,200051.0
2018-03-19 14:30:00,78.38,78.53,78.16,78.43,239302.0,70.3239,70.4585,70.1265,70.3687,239302.0
2018-03-19 15:00:00,78.43,78.58,78.21,78.44,261751.0,70.3687,70.5033,70.1714,70.3777,261751.0
2018-03-19 15:30:00,78.43,78.82,78.29,78.7,728462.0,70.3687,70.7187,70.2431,70.611,728462.0
2018-03-20 09:30:00,79.04,79.2,78.47,78.47,221645.0,70.916,71.0596,70.4046,70.4046,221645.0
2018-03-20 10:00:00,78.47,78.65,78.39,78.56,187867.0,70.4046,70.5661,70.3329,70.4854,187867.0
2018-03-20 10:30:00,78.56,78.75,78.27,78.34,159357.0,70.4854,70.6559,70.2252,70.288,159357.0
2018-03-20 11:00:00,78.34,78.38,78.13,78.13,120173.0,70.288,70.3239,70.0996,70.0996,120173.0
2018-03-20 11:30:00,78.13,78.2,77.95,78.06,151727.0,70.0996,70.1624,69.9381,70.0368,151727.0
2018-03-20 12:00:00,78.05,78.19,77.93,78.17,121121.0,70.0278,70.1534,69.9201,70.1355,121121.0
2018-03-20 12:30:00,78.15,78.25,78.03,78.07,97863.0,70.1175,70.2072,70.0099,70.0457,97863.0
2018-03-20 13:00:00,78.07,78.16,77.96,78.01,123280.0,70.0457,70.1265,69.9471,69.9919,123280.0
2018-03-20 13:30:00,78.0,78.04,77.85,78.0,98218.0,69.9829,70.0188,69.8484,69.9829,98218.0
2018-03-20 14:00:00,78.01,78.29,77.96,78.28,111303.0,69.9919,70.2431,69.9471,70.2342,111303.0
2018-03-20 14:30:00,78.28,78.6,78.2,78.59,178011.0,70.2342,70.5213,70.1624,70.5123,178011.0
2018-03-20 15:00:00,78.6,78.63,78.36,78.4,204120.0,70.5213,70.5482,70.3059,70.3418,204120.0
2018-03-20 15:30:00,78.4,78.51,78.33,78.38,444495.0,70.3418,70.4405,70.279,70.3239,444495.0
2018-03-21 09:30:00,78.46,78.78,78.37,78.57,148487.0,70.3957,70.6828,70.3149,70.4944,148487.0
2018-03-21 10:00:00,78.54,78.58,78.16,78.33,92968.0,70.4674,70.5033,70.1265,70.279,92968.0
2018-03-21 10:30:00,78.33,78.38,78.15,78.3,75140.0,70.279,70.3239,70.1175,70.2521,75140.0
2018-03-21 11:00:00,78.31,78.36,78.11,78.2,79353.0,70.2611,70.3059,70.0816,70.1624,79353.0
2018-03-21 11:30:00,78.22,78.71,78.21,78.64,112593.0,70.1803,70.62,70.1714,70.5572,112593.0
2018-03-21 12:00:00,78.63,78.64,78.52,78.61,64386.0,70.5482,70.5572,70.4495,70.5302,64386.0
2018-03-21 12:30:00,78.61,78.7,78.56,78.6,55625.0,70.5302,70.611,70.4854,70.5213,55625.0
2018-03-21 13:00:00,78.6,78.62,78.35,78.35,54294.0,70.5213,70.5392,70.297,70.297,54294.0
2018-03-21 13:30:00,78.37,78.51,78.25,78.46,71916.0,70.3149,70.4405,70.2072,70.3957,71916.0
2018-03-21 14:00:00,78.48,79.0,78.03,78.47,157057.0,70.4136,70.8802,70.0099,70.4046,157057.0
2018-03-21 14:30:00,78.48,78.51,78.17,78.33,188633.0,70.4136,70.4405,70.1355,70.279,188633.0
2018-03-21 15:00:00,78.32,78.73,78.28,78.41,174409.0,70.27,70.6379,70.2342,70.3508,174409.0
2018-03-21 15:30:00,78.42,78.59,78.18,78.21,556299.0,70.3598,70.5123,70.1444,70.1714,556299.0
2018-03-22 09:30:00,77.56,77.71,77.12,77.41,213323.0,69.5882,69.7227,69.1934,69.4536,213323.0
2018-03-22 10:00:00,77.41,77.9,77.4,77.79,191361.0,69.4536,69.8932,69.4446,69.7945,191361.0
2018-03-22 10:30:00,77.78,77.84,77.27,77.54,131494.0,69.7856,69.8394,69.328,69.5702,131494.0
2018-03-22 11:00:00,77.55,77.6,77.4,77.5,117280.0,69.5792,69.6241,69.4446,69.5343,117280.0
2018-03-22 11:30:00,77.5,77.62,77.23,77.33,122637.0,69.5343,69.642,69.2921,69.3818,122637.0
2018-03-22 12:00:00,77.32,77.91,77.22,77.88,148479.0,69.3728,69.9022,69.2831,69.8753,148479.0
2018-03-22 12:30:00,77.86,78.0,77.69,77.71,121083.0,69.8573,69.9829,69.7048,69.7227,121083.0
2018-03-22 13:00:00,77.71,77.85,77.45,77.83,69080.0,69.7227,69.8484,69.4895,69.8304,69080.0
2018-03-22 13:30:00,77.84,78.01,77.81,77.84,106466.0,69.8394,69.9919,69.8125,69.8394,106466.0
2018-03-22 14:00:00,77.83,77.87,77.31,77.31,171736.0,69.8304,69.8663,69.3639,69.3639,171736.0
2018-03-22 14:30:00,77.31,77.54,77.22,77.25,114094.0,69.3639,69.5702,69.2831,69.31,114094.0
2018-03-22 15:00:00,77.25,77.42,76.93,77.02,171563.0,69.31,69.4626,69.0229,69.1037,171563.0
2018-03-22 15:30:00,77.04,77.05,76.41,76.55,866467.0,69.1216,69.1306,68.5564,68.682,866467.0
2018-03-23 09:30:00,76.77,76.83,76.27,76.34,171366.0,68.8794,68.9332,68.4308,68.4936,171366.0
2018-03-23 10:00:00,76.38,76.7,76.34,76.63,82709.0,68.5294,68.8166,68.4936,68.7538,82709.0
2018-03-23 10:30:00,76.62,76.63,76.34,76.53,83597.0,68.7448,68.7538,68.4936,68.664,83597.0
2018-03-23 11:00:00,76.53,76.59,76.33,76.42,130118.0,68.664,68.7179,68.4846,68.5653,130118.0
2018-03-23 11:30:00,76.41,76.5,76.08,76.08,83653.0,68.5564,68.6371,68.2603,68.2603,83653.0
2018-03-23 12:00:00,76.13,76.48,76.05,76.46,91386.0,68.3051,68.6192,68.2334,68.6012,91386.0
2018-03-23 12:30:00,76.44,76.44,76.03,76.16,98456.0,68.5833,68.5833,68.2154,68.3321,98456.0
2018-03-23 13:00:00,76.13,76.38,76.08,76.27,117738.0,68.3051,68.5294,68.2603,68.4308,117738.0
2018-03-23 13:30:00,76.3,76.43,76.12,76.37,113681.0,68.4577,68.5743,68.2962,68.5205,113681.0
2018-03-23 14:00:00,76.38,76.47,75.96,76.0,103837.0,68.5294,68.6102,68.1526,68.1885,103837.0
2018-03-23 14:30:00,75.99,76.16,75.46,75.5,214350.0,68.1795,68.3321,67.704,67.7399,214350.0
2018-03-23 15:00:00,75.53,75.58,75.02,75.17,378823.0,67.7668,67.8117,67.3092,67.4438,378823.0
2018-03-23 15:30:00,75.16,75.16,74.51,74.74,776109.0,67.4348,67.4348,66.8517,67.058,776109.0
2018-03-26 09:30:00,75.61,75.87,75.28,75.63,270887.0,67.8386,68.0719,67.5425,67.8565,270887.0
2018-03-26 10:00:00,75.63,75.72,75.22,75.25,134624.0,67.8565,67.9373,67.4887,67.5156,134624.0
2018-03-26 10:30:00,75.25,75.39,75.01,75.05,182750.0,67.5156,67.6412,67.3003,67.3361,182750.0
2018-03-26 11:00:00,75.07,75.18,74.65,74.92,172325.0,67.3541,67.4528,66.9773,67.2195,172325.0
2018-03-26 11:30:00,74.92,74.97,74.77,74.97,163108.0,67.2195,67.2644,67.0849,67.2644,163108.0
2018-03-26 12:00:00,74.97,75.11,74.72,75.05,103124.0,67.2644,67.39,67.0401,67.3361,103124.0
2018-03-26 12:30:00,75.05,75.25,74.92,75.02,114322.0,67.3361,67.5156,67.2195,67.3092,114322.0
2018-03-26 13:00:00,75.01,75.47,75.01,75.22,89673.0,67.3003,67.713,67.3003,67.4887,89673.0
2018-03-26 13:30:00,75.22,75.35,75.08,75.35,127678.0,67.4887,67.6053,67.3631,67.6053,127678.0
2018-03-26 14:00:00,75.36,75.76,75.34,75.67,96891.0,67.6143,67.9732,67.5963,67.8924,96891.0
2018-03-26 14:30:00,75.68,75.93,75.59,75.78,143799.0,67.9014,68.1257,67.8206,67.9911,143799.0
2018-03-26 15:00:00,75.77,75.97,75.74,75.97,173531.0,67.9821,68.1616,67.9552,68.1616,173531.0
2018-03-26 15:30:00,75.98,76.23,75.9,76.16,448932.0,68.1706,68.3949,68.0988,68.3321,448932.0
2018-03-27 09:30:00,76.09,76.12,75.48,75.73,243495.0,68.2693,68.2962,67.722,67.9463,243495.0
2018-03-27 10:00:00,75.72,75.87,75.31,75.6,205665.0,67.9373,68.0719,67.5694,67.8296,205665.0
2018-03-27 10:30:00,75.57,75.8,75.39,75.65,101602.0,67.8027,68.0091,67.6412,67.8745,101602.0
2018-03-27 11:00:00,75.65,75.8,75.51,75.67,105769.0,67.8745,68.0091,67.7489,67.8924,105769.0
2018-03-27 11:30:00,75.68,76.02,75.68,76.01,150127.0,67.9014,68.2064,67.9014,68.1975,150127.0
2018-03-27 12:00:00,76.02,76.36,76.01,76.26,208153.0,68.2064,68.5115,68.1975,68.4218,208153.0
2018-03-27 12:30:00,76.25,76.45,76.11,76.39,116201.0,68.4128,68.5923,68.2872,68.5384,116201.0
2018-03-27 13:00:00,76.38,76.6,76.37,76.4,80927.0,68.5294,68.7268,68.5205,68.5474,80927.0
2018-03-27 13:30:00,76.4,76.43,75.98,76.2,103127.0,68.5474,68.5743,68.1706,68.3679,103127.0
2018-03-27 14:00:00,76.19,76.33,75.87,75.93,249871.0,68.359,68.4846,68.0719,68.1257,249871.0
2018-03-27 14:30:00,75.92,76.3,75.91,75.97,295159.0,68.1167,68.4577,68.1078,68.1616,295159.0
2018-03-27 15:00:00,75.97,76.01,75.47,75.49,237963.0,68.1616,68.1975,67.713,67.7309,237963.0
2018-03-27 15:30:00,75.48,75.67,75.13,75.65,780213.0,67.722,67.8924,67.4079,67.8745,780213.0
2018-03-28 09:30:00,76.06,77.08,76.04,77.05,459891.0,68.2423,69.1575,68.2244,69.1306,459891.0
2018-03-28 10:00:00,77.06,77.16,76.83,76.96,351583.0,69.1396,69.2293,68.9332,69.0498,351583.0
2018-03-28 10:30:00,76.96,77.13,76.82,77.1,196018.0,69.0498,69.2024,68.9242,69.1754,196018.0
2018-03-28 11:00:00,77.12,77.42,76.92,77.13,361195.0,69.1934,69.4626,69.0139,69.2024,361195.0
2018-03-28 11:30:00,77.12,77.4,76.84,77.18,123232.0,69.1934,69.4446,68.9422,69.2472,123232.0
2018-03-28 12:00:00,77.19,77.66,77.09,77.31,165836.0,69.2562,69.6779,69.1665,69.3639,165836.0
2018-03-28 12:30:00,77.31,77.52,77.04,77.07,159809.0,69.3639,69.5523,69.1216,69.1485,159809.0
2018-03-28 13:00:00,77.06,77.51,76.95,77.41,158774.0,69.1396,69.5433,69.0409,69.4536,158774.0
2018-03-28 13:30:00,77.42,77.55,77.18,77.5,115444.0,69.4626,69.5792,69.2472,69.5343,115444.0
2018-03-28 14:00:00,77.51,77.61,77.22,77.23,193397.0,69.5433,69.633,69.2831,69.2921,193397.0
2018-03-28 14:30:00,77.22,77.53,77.18,77.31,186490.0,69.2831,69.5612,69.2472,69.3639,186490.0
2018-03-28 15:00:00,77.3,77.33,76.95,77.26,201948.0,69.3549,69.3818,69.0409,69.319,201948.0
2018-03-28 15:30:00,77.25,77.46,77.0,77.02,767997.0,69.31,69.4984,69.0857,69.1037,767997.0
2018-03-29 09:30:00,77.46,77.53,76.82,77.04,151480.0,69.4984,69.5612,68.9242,69.1216,151480.0
2018-03-29 10:00:00,77.01,77.1,76.66,76.68,119250.0,69.0947,69.1754,68.7807,68.7986,119250.0
2018-03-29 10:30:00,76.68,77.12,76.61,77.12,92299.0,68.7986,69.1934,68.7358,69.1934,92299.0
2018-03-29 11:00:00,77.12,77.47,77.12,77.15,104811.0,69.1934,69.5074,69.1934,69.2203,104811.0
2018-03-29 11:30:00,77.15,77.46,77.04,77.4,97201.0,69.2203,69.4984,69.1216,69.4446,97201.0
2018-03-29 12:00:00,77.41,77.41,77.17,77.33,67401.0,69.4536,69.4536,69.2382,69.3818,67401.0
2018-03-29 12:30:00,77.34,77.35,77.22,77.31,63008.0,69.3908,69.3997,69.2831,69.3639,63008.0
2018-03-29 13:00:00,77.28,77.35,77.23,77.31,65933.0,69.3369,69.3997,69.2921,69.3639,65933.0
2018-03-29 13:30:00,77.32,77.42,77.25,77.29,54327.0,69.3728,69.4626,69.31,69.3459,54327.0
2018-03-29 14:00:00,77.29,77.48,77.21,77.39,99870.0,69.3459,69.5164,69.2741,69.4356,99870.0
2018-03-29 14:30:00,77.38,77.63,77.34,77.5,129829.0,69.4267,69.651,69.3908,69.5343,129829.0
2018-03-29 15:00:00,77.51,77.73,77.41,77.52,188804.0,69.5433,69.7407,69.4536,69.5523,188804.0
2018-03-29 15:30:00,77.52,77.8,77.34,77.38,822176.0,69.5523,69.8035,69.3908,69.4267,822176.0
2018-04-02 09:30:00,76.88,77.31,76.88,77.12,322990.0,68.9781,69.3639,68.9781,69.1934,322990.0
2018-04-02 10:00:00,77.15,77.21,76.96,77.03,432719.0,69.2203,69.2741,69.0498,69.1126,432719.0
2018-04-02 10:30:00,77.02,77.11,76.8,76.8,292828.0,69.1037,69.1844,68.9063,68.9063,292828.0
2018-04-02 11:00:00,76.79,76.87,76.55,76.69,309435.0,68.8973,68.9691,68.682,68.8076,309435.0
2018-04-02 11:30:00,76.69,76.7,76.26,76.38,437534.0,68.8076,68.8166,68.4218,68.5294,437534.0
2018-04-02 12:00:00,76.38,76.45,76.03,76.08,485566.0,68.5294,68.5923,68.2154,68.2603,485566.0
2018-04-02 12:30:00,76.07,76.38,76.05,76.3,267935.0,68.2513,68.5294,68.2334,68.4577,267935.0
2018-04-02 13:00:00,76.31,76.43,76.0,76.02,460200.0,68.4666,68.5743,68.1885,68.2064,460200.0
2018-04-02 13:30:00,76.01,76.17,75.76,75.82,356226.0,68.1975,68.341,67.9732,68.027,356226.0
2018-04-02 14:00:00,75.81,75.96,75.66,75.82,259049.0,68.018,68.1526,67.8835,68.027,259049.0
2018-04-02 14:30:00,75.79,75.95,75.68,75.75,275807.0,68.0001,68.1436,67.9014,67.9642,275807.0
2018-04-02 15:00:00,75.76,75.77,75.4,75.45,413506.0,67.9732,67.9821,67.6502,67.695,413506.0
2018-04-02 15:30:00,75.46,76.03,75.45,75.78,752971.0,67.704,68.2154,67.695,67.9911,752971.0
2018-04-03 09:30:00,76.25,76.85,75.86,76.72,267130.0,68.4128,68.9511,68.0629,68.8345,267130.0
2018-04-03 10:00:00,76.73,76.88,76.34,76.45,164809.0,68.8435,68.9781,68.4936,68.5923,164809.0
2018-04-03 10:30:00,76.44,76.92,76.34,76.65,225650.0,68.5833,69.0139,68.4936,68.7717,225650.0
2018-04-03 11:00:00,76.65,76.81,76.4,76.49,144368.0,68.7717,68.9153,68.5474,68.6281,144368.0
2018-04-03 11:30:00,76.49,76.56,76.21,76.29,216851.0,68.6281,68.6909,68.3769,68.4487,216851.0
2018-04-03 12:00:00,76.3,76.53,76.28,76.45,138817.0,68.4577,68.664,68.4397,68.5923,138817.0
2018-04-03 12:30:00,76.44,76.65,76.42,76.52,124854.0,68.5833,68.7717,68.5653,68.6551,124854.0
2018-04-03 13:00:00,76.53,76.92,76.42,76.83,120685.0,68.664,69.0139,68.5653,68.9332,120685.0
2018-04-03 13:30:00,76.83,76.93,76.69,76.86,116460.0,68.9332,69.0229,68.8076,68.9601,116460.0
2018-04-03 14:00:00,76.87,76.91,76.57,76.61,104842.0,68.9691,69.005,68.6999,68.7358,104842.0
2018-04-03 14:30:00,76.59,76.88,76.44,76.84,148126.0,68.7179,68.9781,68.5833,68.9422,148126.0
2018-04-03 15:00:00,76.83,77.59,76.8,77.57,213248.0,68.9332,69.6151,68.9063,69.5971,213248.0
2018-04-03 15:30:00,77.57,77.6,77.18,77.53,490799.0,69.5971,69.6241,69.2472,69.5612,490799.0
2018-04-04 09:30:00,76.82,77.27,76.71,77.25,212900.0,68.9242,69.328,68.8255,69.31,212900.0
2018-04-04 10:00:00,77.24,77.33,77.07,77.1,237927.0,69.3011,69.3818,69.1485,69.1754,237927.0
2018-04-04 10:30:00,77.12,77.53,77.01,77.49,169270.0,69.1934,69.5612,69.0947,69.5254,169270.0
2018-04-04 11:00:00,77.5,77.65,77.39,77.48,151863.0,69.5343,69.6689,69.4356,69.5164,151863.0
2018-04-04 11:30:00,77.48,77.58,77.31,77.46,135889.0,69.5164,69.6061,69.3639,69.4984,135889.0
2018-04-04 12:00:00,77.46,77.78,77.4,77.78,95306.0,69.4984,69.7856,69.4446,69.7856,95306.0
2018-04-04 12:30:00,77.79,78.0,77.73,77.94,103599.0,69.7945,69.9829,69.7407,69.9291,103599.0
2018-04-04 13:00:00,77.93,77.96,77.61,77.74,54629.0,69.9201,69.9471,69.633,69.7497,54629.0
2018-04-04 13:30:00,77.73,77.96,77.66,77.86,77511.0,69.7407,69.9471,69.6779,69.8573,77511.0
2018-04-04 14:00:00,77.87,78.41,77.83,78.34,138794.0,69.8663,70.3508,69.8304,70.288,138794.0
2018-04-04 14:30:00,78.35,78.45,78.15,78.42,122737.0,70.297,70.3867,70.1175,70.3598,122737.0
2018-04-04 15:00:00,78.42,78.8,78.37,78.73,143557.0,70.3598,70.7007,70.3149,70.6379,143557.0
2018-04-04 15:30:00,78.74,78.82,78.58,78.6,429917.0,70.6469,70.7187,70.5033,70.5213,429917.0
2018-04-05 09:30:00,78.52,78.73,78.09,78.59,169181.0,70.4495,70.6379,70.0637,70.5123,169181.0
2018-04-05 10:00:00,78.57,78.7,78.39,78.5,109794.0,70.4944,70.611,70.3329,70.4315,109794.0
2018-04-05 10:30:00,78.49,78.58,78.38,78.38,122756.0,70.4226,70.5033,70.3239,70.3239,122756.0
2018-04-05 11:00:00,78.4,78.85,78.34,78.7,148347.0,70.3418,70.7456,70.288,70.611,148347.0
2018-04-05 11:30:00,78.71,78.83,78.6,78.82,105834.0,70.62,70.7276,70.5213,70.7187,105834.0
2018-04-05 12:00:00,78.81,78.85,78.51,78.64,60177.0,70.7097,70.7456,70.4405,70.5572,60177.0
2018-04-05 12:30:00,78.63,78.66,78.43,78.56,82881.0,70.5482,70.5751,70.3687,70.4854,82881.0
2018-04-05 13:00:00,78.57,78.65,78.3,78.41,62882.0,70.4944,70.5661,70.2521,70.3508,62882.0
2018-04-05 13:30:00,78.41,78.53,78.29,78.49,90234.0,70.3508,70.4585,70.2431,70.4226,90234.0
2018-04-05 14:00:00,78.5,78.62,78.37,78.48,101840.0,70.4315,70.5392,70.3149,70.4136,101840.0
2018-04-05 14:30:00,78.48,78.79,78.48,78.76,108793.0,70.4136,70.6917,70.4136,70.6648,108793.0
2018-04-05 15:00:00,78.78,78.83,78.64,78.68,124381.0,70.6828,70.7276,70.5572,70.593,124381.0
2018-04-05 15:30:00,78.68,78.78,78.57,78.61,347240.0,70.593,70.6828,70.4944,70.5302,347240.0
2018-04-06 09:30:00,78.18,78.25,77.88,78.03,134388.0,70.1444,70.2072,69.8753,70.0099,134388.0
2018-04-06 10:00:00,78.07,78.18,77.87,77.88,105671.0,70.0457,70.1444,69.8663,69.8753,105671.0
2018-04-06 10:30:00,77.87,77.89,77.46,77.63,248094.0,69.8663,69.8842,69.4984,69.651,248094.0
2018-04-06 11:00:00,77.63,77.63,77.44,77.55,200068.0,69.651,69.651,69.4805,69.5792,200068.0
2018-04-06 11:30:00,77.57,77.74,77.46,77.55,118583.0,69.5971,69.7497,69.4984,69.5792,118583.0
2018-04-06 12:00:00,77.54,77.56,77.19,77.21,113003.0,69.5702,69.5882,69.2562,69.2741,113003.0
2018-04-06 12:30:00,77.22,77.79,77.19,77.78,102452.0,69.2831,69.7945,69.2562,69.7856,102452.0
2018-04-06 13:00:00,77.78,77.78,77.48,77.61,151137.0,69.7856,69.7856,69.5164,69.633,151137.0
2018-04-06 13:30:00,77.63,77.7,77.08,77.11,215560.0,69.651,69.7138,69.1575,69.1844,215560.0
2018-04-06 14:00:00,77.09,77.19,76.9,76.94,299965.0,69.1665,69.2562,68.996,69.0319,299965.0
2018-04-06 14:30:00,76.92,76.98,76.34,76.41,289972.0,69.0139,69.0678,68.4936,68.5564,289972.0
2018-04-06 15:00:00,76.42,76.78,76.3,76.59,254028.0,68.5653,68.8883,68.4577,68.7179,254028.0
2018-04-06 15:30:00,76.57,77.09,76.49,76.83,822730.0,68.6999,69.1665,68.6281,68.9332,822730.0
2018-04-09 09:30:00,77.27,77.34,76.33,76.74,506493.0,69.328,69.3908,68.4846,68.8524,506493.0
2018-04-09 10:00:00,76.72,76.85,76.39,76.75,236740.0,68.8345,68.9511,68.5384,68.8614,236740.0
2018-04-09 10:30:00,76.75,77.0,76.75,76.92,84749.0,68.8614,69.0857,68.8614,69.0139,84749.0
2018-04-09 11:00:00,76.94,77.35,76.86,77.34,170198.0,69.0319,69.3997,68.9601,69.3908,170198.0
2018-04-09 11:30:00,77.33,77.7,77.33,77.58,143353.0,69.3818,69.7138,69.3818,69.6061,143353.0
2018-04-09 12:00:00,77.58,77.88,77.57,77.81,120708.0,69.6061,69.8753,69.5971,69.8125,120708.0
2018-04-09 12:30:00,77.81,78.05,77.78,78.03,135616.0,69.8125,70.0278,69.7856,70.0099,135616.0
2018-04-09 13:00:00,78.04,78.29,78.04,78.26,139008.0,70.0188,70.2431,70.0188,70.2162,139008.0
2018-04-09 13:30:00,78.25,78.35,78.11,78.32,110560.0,70.2072,70.297,70.0816,70.27,110560.0
2018-04-09 14:00:00,78.32,78.32,77.91,77.96,102316.0,70.27,70.27,69.9022,69.9471,102316.0
2018-04-09 14:30:00,77.96,78.14,77.88,78.07,141092.0,69.9471,70.1085,69.8753,70.0457,141092.0
2018-04-09 15:00:00,78.07,78.15,77.79,77.92,172439.0,70.0457,70.1175,69.7945,69.9112,172439.0
2018-04-09 15:30:00,77.92,77.94,77.24,77.35,543461.0,69.9112,69.9291,69.3011,69.3997,543461.0
2018-04-10 09:30:00,78.09,78.79,78.07,78.57,265784.0,70.0637,70.6917,70.0457,70.4944,265784.0
2018-04-10 10:00:00,78.58,79.45,78.49,79.3,405019.0,70.5033,71.2839,70.4226,71.1493,405019.0
2018-04-10 10:30:00,79.3,79.68,79.27,79.5,353199.0,71.1493,71.4903,71.1224,71.3288,353199.0
2018-04-10 11:00:00,79.5,79.67,79.23,79.27,225451.0,71.3288,71.4813,71.0865,71.1224,225451.0
2018-04-10 11:30:00,79.27,79.48,78.83,79.33,231127.0,71.1224,71.3108,70.7276,71.1762,231127.0
2018-04-10 12:00:00,79.33,79.4,78.75,78.97,164887.0,71.1762,71.239,70.6559,70.8532,164887.0
2018-04-10 12:30:00,78.97,79.3,78.94,79.12,112132.0,70.8532,71.1493,70.8263,70.9878,112132.0
2018-04-10 13:00:00,79.11,79.29,79.05,79.24,92017.0,70.9789,71.1403,70.925,71.0955,92017.0
2018-04-10 13:30:00,79.24,79.36,78.84,79.15,107053.0,71.0955,71.2032,70.7366,71.0147,107053.0
2018-04-10 14:00:00,79.16,79.34,79.06,79.2,184477.0,71.0237,71.1852,70.934,71.0596,184477.0
2018-04-10 14:30:00,79.19,79.34,78.88,79.32,328184.0,71.0506,71.1852,70.7725,71.1673,328184.0
2018-04-10 15:00:00,79.33,79.48,79.18,79.33,201338.0,71.1762,71.3108,71.0417,71.1762,201338.0
2018-04-10 15:30:00,79.33,79.38,79.1,79.21,379601.0,71.1762,71.2211,70.9699,71.0686,379601.0
2018-04-11 09:30:00,78.35,78.54,78.12,78.39,204859.0,70.297,70.4674,70.0906,70.3329,204859.0
2018-04-11 10:00:00,78.39,78.77,78.36,78.57,232211.0,70.3329,70.6738,70.3059,70.4944,232211.0
2018-04-11 10:30:00,78.59,78.68,78.34,78.34,115707.0,70.5123,70.593,70.288,70.288,115707.0
2018-04-11 11:00:00,78.35,78.66,78.25,78.62,112322.0,70.297,70.5751,70.2072,70.5392,112322.0
2018-04-11 11:30:00,78.64,78.84,78.6,78.74,99091.0,70.5572,70.7366,70.5213,70.6469,99091.0
2018-04-11 12:00:00,78.73,78.9,78.71,78.74,76439.0,70.6379,70.7904,70.62,70.6469,76439.0
2018-04-11 12:30:00,78.75,78.79,78.57,78.73,85173.0,70.6559,70.6917,70.4944,70.6379,85173.0
2018-04-11 13:00:00,78.73,78.86,78.66,78.73,116109.0,70.6379,70.7545,70.5751,70.6379,116109.0
2018-04-11 13:30:00,78.74,78.83,78.66,78.7,71439.0,70.6469,70.7276,70.5751,70.611,71439.0
2018-04-11 14:00:00,78.72,78.81,78.53,78.72,81817.0,70.6289,70.7097,70.4585,70.6289,81817.0
2018-04-11 14:30:00,78.71,78.86,78.69,78.8,128971.0,70.62,70.7545,70.602,70.7007,128971.0
2018-04-11 15:00:00,78.81,78.89,78.61,78.67,218685.0,70.7097,70.7815,70.5302,70.5841,218685.0
2018-04-11 15:30:00,78.67,78.78,78.53,78.72,439030.0,70.5841,70.6828,70.4585,70.6289,439030.0
2018-04-12 09:30:00,79.19,79.38,78.81,79.21,159163.0,71.0506,71.2211,70.7097,71.0686,159163.0
2018-04-12 10:00:00,79.21,79.37,79.18,79.34,73933.0,71.0686,71.2121,71.0417,71.1852,73933.0
2018-04-12 10:30:00,79.3,79.32,79.06,79.16,56790.0,71.1493,71.1673,70.934,71.0237,56790.0
2018-04-12 11:00:00,79.14,79.29,79.06,79.17,109434.0,71.0058,71.1403,70.934,71.0327,109434.0
2018-04-12 11:30:00,79.17,79.21,78.91,79.11,118521.0,71.0327,71.0686,70.7994,70.9789,118521.0
2018-04-12 12:00:00,79.11,79.3,79.06,79.3,61194.0,70.9789,71.1493,70.934,71.1493,61194.0
2018-04-12 12:30:00,79.31,79.44,79.24,79.41,60277.0,71.1583,71.2749,71.0955,71.248,60277.0
2018-04-12 13:00:00,79.43,79.5,79.11,79.16,82287.0,71.266,71.3288,70.9789,71.0237,82287.0
2018-04-12 13:30:00,79.15,79.44,79.11,79.32,61537.0,71.0147,71.2749,70.9789,71.1673,61537.0
2018-04-12 14:00:00,79.3,79.55,79.3,79.47,73921.0,71.1493,71.3736,71.1493,71.3018,73921.0
2018-04-12 14:30:00,79.49,79.56,79.42,79.54,76969.0,71.3198,71.3826,71.257,71.3647,76969.0
2018-04-12 15:00:00,79.54,79.67,79.46,79.64,130827.0,71.3647,71.4813,71.2929,71.4544,130827.0
2018-04-12 15:30:00,79.65,79.68,79.26,79.32,624984.0,71.4633,71.4903,71.1134,71.1673,624984.0
2018-04-13 09:30:00,79.88,80.45,79.78,80.43,327972.0,71.6697,72.1811,71.58,72.1632,327972.0
2018-04-13 10:00:00,80.42,80.43,79.93,79.98,205501.0,72.1542,72.1632,71.7146,71.7594,205501.0
2018-04-13 10:30:00,79.97,80.01,79.57,79.58,127829.0,71.7505,71.7863,71.3916,71.4005,127829.0
2018-04-13 11:00:00,79.58,79.58,79.38,79.55,138796.0,71.4005,71.4005,71.2211,71.3736,138796.0
2018-04-13 11:30:00,79.54,79.64,79.39,79.6,113907.0,71.3647,71.4544,71.2301,71.4185,113907.0
2018-04-13 12:00:00,79.59,79.78,79.46,79.67,131841.0,71.4095,71.58,71.2929,71.4813,131841.0
2018-04-13 12:30:00,79.66,79.77,79.49,79.57,119032.0,71.4723,71.571,71.3198,71.3916,119032.0
2018-04-13 13:00:00,79.56,79.86,79.55,79.84,83535.0,71.3826,71.6518,71.3736,71.6338,83535.0
2018-04-13 13:30:00,79.84,79.92,79.72,79.84,66647.0,71.6338,71.7056,71.5262,71.6338,66647.0
2018-04-13 14:00:00,79.84,79.92,79.71,79.82,101125.0,71.6338,71.7056,71.5172,71.6159,101125.0
2018-04-13 14:30:00,79.81,79.89,79.55,79.58,105274.0,71.6069,71.6787,71.3736,71.4005,105274.0
2018-04-13 15:00:00,79.58,79.58,79.24,79.44,120320.0,71.4005,71.4005,71.0955,71.2749,120320.0
2018-04-13 15:30:00,79.44,79.83,79.4,79.74,392400.0,71.2749,71.6248,71.239,71.5441,392400.0
2018-04-16 09:30:00,80.46,80.55,79.67,80.25,327491.0,72.1901,72.2708,71.4813,72.0017,327491.0
2018-04-16 10:00:00,80.24,80.5,80.12,80.45,256478.0,71.9927,72.226,71.885,72.1811,256478.0
2018-04-16 10:30:00,80.45,80.69,80.4,80.61,221174.0,72.1811,72.3965,72.1363,72.3247,221174.0
2018-04-16 11:00:00,80.62,80.75,80.47,80.71,127184.0,72.3336,72.4503,72.1991,72.4144,127184.0
2018-04-16 11:30:00,80.72,80.73,80.37,80.46,112371.0,72.4234,72.4323,72.1093,72.1901,112371.0
2018-04-16 12:00:00,80.48,80.54,80.25,80.25,93034.0,72.208,72.2619,72.0017,72.0017,93034.0
2018-04-16 12:30:00,80.25,80.39,80.14,80.24,90545.0,72.0017,72.1273,71.903,71.9927,90545.0
2018-04-16 13:00:00,80.27,80.46,80.19,80.2,68361.0,72.0196,72.1901,71.9478,71.9568,68361.0
2018-04-16 13:30:00,80.21,80.29,80.1,80.16,147344.0,71.9658,72.0376,71.8671,71.9209,147344.0
2018-04-16 14:00:00,80.17,80.23,80.04,80.11,127572.0,71.9299,71.9837,71.8133,71.8761,127572.0
2018-04-16 14:30:00,80.11,80.24,80.07,80.19,116189.0,71.8761,71.9927,71.8402,71.9478,116189.0
2018-04-16 15:00:00,80.19,80.22,79.97,80.06,139234.0,71.9478,71.9748,71.7505,71.8312,139234.0
2018-04-16 15:30:00,80.05,80.18,80.03,80.11,302230.0,71.8222,71.9389,71.8043,71.8761,302230.0
2018-04-17 09:30:00,80.57,80.64,79.87,79.9,160158.0,72.2888,72.3516,71.6607,71.6877,160158.0
2018-04-17 10:00:00,79.92,79.94,79.72,79.85,126335.0,71.7056,71.7235,71.5262,71.6428,126335.0
2018-04-17 10:30:00,79.86,80.0,79.8,79.91,105919.0,71.6518,71.7774,71.5979,71.6966,105919.0
2018-04-17 11:00:00,79.92,80.11,79.75,79.91,176192.0,71.7056,71.8761,71.5531,71.6966,176192.0
2018-04-17 11:30:00,79.92,79.98,79.8,79.81,121828.0,71.7056,71.7594,71.5979,71.6069,121828.0
2018-04-17 12:00:00,79.81,79.98,79.78,79.95,117385.0,71.6069,71.7594,71.58,71.7325,117385.0
2018-04-17 12:30:00,79.95,79.98,79.82,79.95,93412.0,71.7325,71.7594,71.6159,71.7325,93412.0
2018-04-17 13:00:00,79.95,79.96,79.75,79.82,117664.0,71.7325,71.7415,71.5531,71.6159,117664.0
2018-04-17 13:30:00,79.83,79.93,79.78,79.86,103995.0,71.6248,71.7146,71.58,71.6518,103995.0
2018-04-17 14:00:00,79.86,79.94,79.49,79.53,460352.0,71.6518,71.7235,71.3198,71.3557,460352.0
2018-04-17 14:30:00,79.54,79.84,79.52,79.75,140531.0,71.3647,71.6338,71.3467,71.5531,140531.0
2018-04-17 15:00:00,79.73,80.03,79.72,80.0,115137.0,71.5351,71.8043,71.5262,71.7774,115137.0
2018-04-17 15:30:00,80.0,80.03,79.85,79.89,385707.0,71.7774,71.8043,71.6428,71.6787,385707.0
2018-04-18 09:30:00,79.96,80.04,79.71,79.74,188473.0,71.7415,71.8133,71.5172,71.5441,188473.0
2018-04-18 10:00:00,79.75,79.85,79.59,79.77,207476.0,71.5531,71.6428,71.4095,71.571,207476.0
2018-04-18 10:30:00,79.77,80.02,79.71,79.91,171513.0,71.571,71.7953,71.5172,71.6966,171513.0
2018-04-18 11:00:00,79.91,80.01,79.72,79.83,389801.0,71.6966,71.7863,71.5262,71.6248,389801.0
2018-04-18 11:30:00,79.83,80.0,79.8,79.8,198772.0,71.6248,71.7774,71.5979,71.5979,198772.0
2018-04-18 12:00:00,79.78,79.99,79.77,79.93,170798.0,71.58,71.7684,71.571,71.7146,170798.0
2018-04-18 12:30:00,79.94,79.98,79.86,79.95,160185.0,71.7235,71.7594,71.6518,71.7325,160185.0
2018-04-18 13:00:00,79.94,80.24,79.87,80.19,574629.0,71.7235,71.9927,71.6607,71.9478,574629.0
2018-04-18 13:30:00,80.2,80.2,79.9,80.11,232785.0,71.9568,71.9568,71.6877,71.8761,232785.0
2018-04-18 14:00:00,80.11,80.2,79.98,80.09,227129.0,71.8761,71.9568,71.7594,71.8581,227129.0
2018-04-18 14:30:00,80.1,80.13,79.9,79.91,186251.0,71.8671,71.894,71.6877,71.6966,186251.0
2018-04-18 15:00:00,79.9,79.94,79.83,79.85,219426.0,71.6877,71.7235,71.6248,71.6428,219426.0
2018-04-18 15:30:00,79.85,79.87,79.7,79.73,601535.0,71.6428,71.6607,71.5082,71.5351,601535.0
2018-04-19 09:30:00,78.96,79.73,78.6,79.61,771695.0,70.8443,71.5351,70.5213,71.4275,771695.0
2018-04-19 10:00:00,79.63,79.72,79.28,79.43,275362.0,71.4454,71.5262,71.1314,71.266,275362.0
2018-04-19 10:30:00,79.43,79.43,79.02,79.2,417652.0,71.266,71.266,70.8981,71.0596,417652.0
2018-04-19 11:00:00,79.2,79.24,78.85,79.17,297721.0,71.0596,71.0955,70.7456,71.0327,297721.0
2018-04-19 11:30:00,79.15,79.15,78.79,78.85,187051.0,71.0147,71.0147,70.6917,70.7456,187051.0
2018-04-19 12:00:00,78.83,78.85,78.55,78.74,212337.0,70.7276,70.7456,70.4764,70.6469,212337.0
2018-04-19 12:30:00,78.74,78.96,78.72,78.86,183779.0,70.6469,70.8443,70.6289,70.7545,183779.0
2018-04-19 13:00:00,78.87,78.89,78.76,78.81,142124.0,70.7635,70.7815,70.6648,70.7097,142124.0
2018-04-19 13:30:00,78.83,79.01,78.8,78.91,123765.0,70.7276,70.8891,70.7007,70.7994,123765.0
2018-04-19 14:00:00,78.9,79.08,78.9,79.03,124801.0,70.7904,70.9519,70.7904,70.9071,124801.0
2018-04-19 14:30:00,79.02,79.25,79.0,79.18,140926.0,70.8981,71.1045,70.8802,71.0417,140926.0
2018-04-19 15:00:00,79.17,79.29,79.07,79.08,176422.0,71.0327,71.1403,70.943,70.9519,176422.0
2018-04-19 15:30:00,79.07,79.75,79.05,79.75,967389.0,70.943,71.5531,70.925,71.5531,967389.0
2018-04-20 09:30:00,79.64,79.91,79.39,79.67,496283.0,71.4544,71.6966,71.2301,71.4813,496283.0
2018-04-20 10:00:00,79.68,79.71,79.45,79.59,340840.0,71.4903,71.5172,71.2839,71.4095,340840.0
2018-04-20 10:30:00,79.59,79.67,79.09,79.27,236536.0,71.4095,71.4813,70.9609,71.1224,236536.0
2018-04-20 11:00:00,79.27,79.28,79.07,79.16,485760.0,71.1224,71.1314,70.943,71.0237,485760.0
2018-04-20 11:30:00,79.16,79.31,79.13,79.25,198640.0,71.0237,71.1583,70.9968,71.1045,198640.0
2018-04-20 12:00:00,79.26,79.32,79.05,79.11,137604.0,71.1134,71.1673,70.925,70.9789,137604.0
2018-04-20 12:30:00,79.11,79.22,78.99,79.06,150856.0,70.9789,71.0775,70.8712,70.934,150856.0
2018-04-20 13:00:00,79.06,79.18,78.91,79.18,160832.0,70.934,71.0417,70.7994,71.0417,160832.0
2018-04-20 13:30:00,79.17,79.3,79.06,79.19,123504.0,71.0327,71.1493,70.934,71.0506,123504.0
2018-04-20 14:00:00,79.2,79.29,79.15,79.23,142642.0,71.0596,71.1403,71.0147,71.0865,142642.0
2018-04-20 14:30:00,79.23,79.27,78.82,79.12,284964.0,71.0865,71.1224,70.7187,70.9878,284964.0
2018-04-20 15:00:00,79.12,79.12,78.89,79.06,238758.0,70.9878,70.9878,70.7815,70.934,238758.0
2018-04-20 15:30:00,79.06,79.13,78.88,79.1,808247.0,70.934,70.9968,70.7725,70.9699,808247.0
2018-04-23 09:30:00,79.43,79.64,79.22,79.62,176584.0,71.266,71.4544,71.0775,71.4364,176584.0
2018-04-23 10:00:00,79.61,79.61,79.31,79.42,152313.0,71.4275,71.4275,71.1583,71.257,152313.0
2018-04-23 10:30:00,79.42,79.46,79.17,79.2,144062.0,71.257,71.2929,71.0327,71.0596,144062.0
2018-04-23 11:00:00,79.21,79.57,79.2,79.55,125925.0,71.0686,71.3916,71.0596,71.3736,125925.0
2018-04-23 11:30:00,79.54,79.61,79.42,79.47,97277.0,71.3647,71.4275,71.257,71.3018,97277.0
2018-04-23 12:00:00,79.47,79.6,79.45,79.48,112677.0,71.3018,71.4185,71.2839,71.3108,112677.0
2018-04-23 12:30:00,79.48,79.76,79.48,79.69,214962.0,71.3108,71.562,71.3108,71.4992,214962.0
2018-04-23 13:00:00,79.68,79.77,79.58,79.67,116287.0,71.4903,71.571,71.4005,71.4813,116287.0
2018-04-23 13:30:00,79.67,79.98,79.64,79.85,99734.0,71.4813,71.7594,71.4544,71.6428,99734.0
2018-04-23 14:00:00,79.85,79.93,79.63,79.7,144568.0,71.6428,71.7146,71.4454,71.5082,144568.0
2018-04-23 14:30:00,79.69,79.78,79.47,79.5,165216.0,71.4992,71.58,71.3018,71.3288,165216.0
2018-04-23 15:00:00,79.5,79.87,79.47,79.82,332036.0,71.3288,71.6607,71.3018,71.6159,332036.0
2018-04-23 15:30:00,79.81,80.29,79.77,80.22,711519.0,71.6069,72.0376,71.571,71.9748,711519.0
2018-04-24 09:30:00,81.17,81.5,80.05,80.43,675347.0,72.8271,73.1232,71.8222,72.1632,675347.0
2018-04-24 10:00:00,80.4,80.47,79.39,79.7,592850.0,72.1363,72.1991,71.2301,71.5082,592850.0
2018-04-24 10:30:00,79.69,80.12,78.91,79.41,768045.0,71.4992,71.885,70.7994,71.248,768045.0
2018-04-24 11:00:00,79.42,80.14,79.41,80.11,267031.0,71.257,71.903,71.248,71.8761,267031.0
2018-04-24 11:30:00,80.11,80.43,79.88,79.92,350772.0,71.8761,72.1632,71.6697,71.7056,350772.0
2018-04-24 12:00:00,79.91,80.07,79.71,79.96,447691.0,71.6966,71.8402,71.5172,71.7415,447691.0
2018-04-24 12:30:00,79.97,80.02,79.69,79.73,195852.0,71.7505,71.7953,71.4992,71.5351,195852.0
2018-04-24 13:00:00,79.72,80.03,79.72,79.99,199008.0,71.5262,71.8043,71.5262,71.7684,199008.0
2018-04-24 13:30:00,80.0,80.03,79.74,79.8,343656.0,71.7774,71.8043,71.5441,71.5979,343656.0
2018-04-24 14:00:00,79.78,79.81,79.37,79.37,213575.0,71.58,71.6069,71.2121,71.2121,213575.0
2018-04-24 14:30:00,79.38,79.96,79.34,79.7,262683.0,71.2211,71.7415,71.1852,71.5082,262683.0
2018-04-24 15:00:00,79.71,80.27,79.71,80.19,371355.0,71.5172,72.0196,71.5172,71.9478,371355.0
2018-04-24 15:30:00,80.19,80.19,79.72,80.1,571509.0,71.9478,71.9478,71.5262,71.8671,571509.0
2018-04-25 09:30:00,80.27,80.75,80.01,80.74,408719.0,72.0196,72.4503,71.7863,72.4413,408719.0
2018-04-25 10:00:00,80.74,82.13,80.71,82.07,558464.0,72.4413,73.6884,72.4144,73.6346,558464.0
2018-04-25 10:30:00,82.08,82.32,81.88,81.9,348617.0,73.6436,73.8589,73.4641,73.4821,348617.0
2018-04-25 11:00:00,81.91,81.92,81.0,81.06,310951.0,73.4911,73.5,72.6746,72.7284,310951.0
2018-04-25 11:30:00,81.06,81.06,80.41,80.44,235931.0,72.7284,72.7284,72.1452,72.1721,235931.0
2018-04-25 12:00:00,80.42,80.58,80.21,80.58,177999.0,72.1542,72.2978,71.9658,72.2978,177999.0
2018-04-25 12:30:00,80.59,80.74,80.4,80.47,131596.0,72.3067,72.4413,72.1363,72.1991,131596.0
2018-04-25 13:00:00,80.46,80.73,80.45,80.72,136073.0,72.1901,72.4323,72.1811,72.4234,136073.0
2018-04-25 13:30:00,80.73,80.86,80.6,80.63,157028.0,72.4323,72.549,72.3157,72.3426,157028.0
2018-04-25 14:00:00,80.63,80.67,80.38,80.45,198499.0,72.3426,72.3785,72.1183,72.1811,198499.0
2018-04-25 14:30:00,80.45,80.81,80.38,80.8,189451.0,72.1811,72.5041,72.1183,72.4951,189451.0
2018-04-25 15:00:00,80.81,81.24,80.81,81.21,278703.0,72.5041,72.8899,72.5041,72.863,278703.0
2018-04-25 15:30:00,81.2,81.32,80.85,81.17,734575.0,72.854,72.9617,72.54,72.8271,734575.0
2018-04-26 09:30:00,81.42,82.2,81.42,81.82,406792.0,73.0514,73.7513,73.0514,73.4103,406792.0
2018-04-26 10:00:00,81.81,82.23,81.61,82.22,447948.0,73.4013,73.7782,73.2219,73.7692,447948.0
2018-04-26 10:30:00,82.21,82.37,82.08,82.3,198012.0,73.7602,73.9038,73.6436,73.841,198012.0
2018-04-26 11:00:00,82.3,82.33,82.01,82.31,198491.0,73.841,73.8679,73.5808,73.8499,198491.0
2018-04-26 11:30:00,82.29,82.39,82.1,82.24,205419.0,73.832,73.9217,73.6615,73.7871,205419.0
2018-04-26 12:00:00,82.25,82.64,82.24,82.57,232987.0,73.7961,74.146,73.7871,74.0832,232987.0
2018-04-26 12:30:00,82.58,82.72,82.46,82.6,210462.0,74.0922,74.2178,73.9845,74.1101,210462.0
2018-04-26 13:00:00,82.61,82.69,82.29,82.48,139587.0,74.1191,74.1909,73.832,74.0025,139587.0
2018-04-26 13:30:00,82.49,82.77,82.45,82.76,231137.0,74.0114,74.2627,73.9756,74.2537,231137.0
2018-04-26 14:00:00,82.77,83.1,82.62,83.1,293151.0,74.2627,74.5587,74.1281,74.5587,293151.0
2018-04-26 14:30:00,83.09,83.56,83.06,83.44,347411.0,74.5498,74.9715,74.5229,74.8638,347411.0
2018-04-26 15:00:00,83.43,83.43,82.79,82.81,315409.0,74.8548,74.8548,74.2806,74.2986,315409.0
2018-04-26 15:30:00,82.8,82.95,82.46,82.56,789474.0,74.2896,74.4242,73.9845,74.0742,789474.0
2018-04-27 09:30:00,82.5,83.04,82.38,82.87,177473.0,74.0204,74.5049,73.9128,74.3524,177473.0
2018-04-27 10:00:00,82.85,83.24,82.78,82.99,175835.0,74.3344,74.6844,74.2716,74.4601,175835.0
2018-04-27 10:30:00,82.98,83.1,82.92,82.99,231117.0,74.4511,74.5587,74.3972,74.4601,231117.0
2018-04-27 11:00:00,82.98,83.11,82.69,82.69,143926.0,74.4511,74.5677,74.1909,74.1909,143926.0
2018-04-27 11:30:00,82.69,82.76,82.52,82.59,136228.0,74.1909,74.2537,74.0384,74.1012,136228.0
2018-04-27 12:00:00,82.6,82.75,82.58,82.71,114055.0,74.1101,74.2447,74.0922,74.2088,114055.0
2018-04-27 12:30:00,82.71,82.88,82.58,82.81,149998.0,74.2088,74.3614,74.0922,74.2986,149998.0
2018-04-27 13:00:00,82.82,82.84,82.7,82.73,99478.0,74.3075,74.3255,74.1999,74.2268,99478.0
2018-04-27 13:30:00,82.74,82.78,82.6,82.69,94135.0,74.2357,74.2716,74.1101,74.1909,94135.0
2018-04-27 14:00:00,82.69,82.86,82.66,82.83,153364.0,74.1909,74.3434,74.164,74.3165,153364.0
2018-04-27 14:30:00,82.81,82.96,82.78,82.96,113824.0,74.2986,74.4331,74.2716,74.4331,113824.0
2018-04-27 15:00:00,82.96,83.04,82.92,82.95,148116.0,74.4331,74.5049,74.3972,74.4242,148116.0
2018-04-27 15:30:00,82.94,83.0,82.72,82.74,465283.0,74.4152,74.469,74.2178,74.2357,465283.0
2018-04-30 09:30:00,83.0,83.21,82.62,82.68,210534.0,74.469,74.6574,74.1281,74.1819,210534.0
2018-04-30 10:00:00,82.69,82.84,82.51,82.63,239398.0,74.1909,74.3255,74.0294,74.1371,239398.0
2018-04-30 10:30:00,82.63,82.86,82.6,82.64,239646.0,74.1371,74.3434,74.1101,74.146,239646.0
2018-04-30 11:00:00,82.65,82.7,82.45,82.48,209712.0,74.155,74.1999,73.9756,74.0025,209712.0
2018-04-30 11:30:00,82.48,82.48,82.17,82.24,178266.0,74.0025,74.0025,73.7243,73.7871,178266.0
2018-04-30 12:00:00,82.24,82.28,82.03,82.08,152505.0,73.7871,73.823,73.5987,73.6436,152505.0
2018-04-30 12:30:00,82.06,82.09,81.74,81.93,146594.0,73.6256,73.6526,73.3385,73.509,146594.0
2018-04-30 13:00:00,81.94,81.97,81.8,81.83,144365.0,73.518,73.5449,73.3924,73.4193,144365.0
2018-04-30 13:30:00,81.82,81.91,81.71,81.73,180906.0,73.4103,73.4911,73.3116,73.3296,180906.0
2018-04-30 14:00:00,81.73,81.73,81.3,81.52,252224.0,73.3296,73.3296,72.9438,73.1411,252224.0
2018-04-30 14:30:00,81.52,81.55,81.39,81.43,189501.0,73.1411,73.1681,73.0245,73.0604,189501.0
2018-04-30 15:00:00,81.43,81.71,81.34,81.48,541692.0,73.0604,73.3116,72.9796,73.1053,541692.0
2018-04-30 15:30:00,81.48,81.62,81.06,81.08,828982.0,73.1053,73.2309,72.7284,72.7464,828982.0
2018-05-01 09:30:00,80.68,80.93,80.48,80.53,234998.0,72.3875,72.6118,72.208,72.2529,234998.0
2018-05-01 10:00:00,80.52,80.53,79.98,79.99,264231.0,72.2439,72.2529,71.7594,71.7684,264231.0
2018-05-01 10:30:00,79.98,80.04,79.53,79.54,349597.0,71.7594,71.8133,71.3557,71.3647,349597.0
2018-05-01 11:00:00,79.54,79.64,79.15,79.2,426092.0,71.3647,71.4544,71.0147,71.0596,426092.0
2018-05-01 11:30:00,79.19,79.37,78.97,78.98,303639.0,71.0506,71.2121,70.8532,70.8622,303639.0
2018-05-01 12:00:00,78.98,79.33,78.97,79.23,299211.0,70.8622,71.1762,70.8532,71.0865,299211.0
2018-05-01 12:30:00,79.24,79.27,78.97,79.15,205866.0,71.0955,71.1224,70.8532,71.0147,205866.0
2018-05-01 13:00:00,79.13,79.14,78.69,78.83,246858.0,70.9968,71.0058,70.602,70.7276,246858.0
2018-05-01 13:30:00,78.84,79.31,78.82,79.17,201829.0,70.7366,71.1583,70.7187,71.0327,201829.0
2018-05-01 14:00:00,79.18,79.25,79.01,79.16,210572.0,71.0417,71.1045,70.8891,71.0237,210572.0
2018-05-01 14:30:00,79.17,79.31,79.05,79.08,220188.0,71.0327,71.1583,70.925,70.9519,220188.0
2018-05-01 15:00:00,79.09,79.1,78.74,78.79,354542.0,70.9609,70.9699,70.6469,70.6917,354542.0
2018-05-01 15:30:00,78.79,79.21,78.74,79.07,780666.0,70.6917,71.0686,70.6469,70.943,780666.0
2018-05-02 09:30:00,78.68,79.19,78.46,78.95,394902.0,70.593,71.0506,70.3957,70.8353,394902.0
2018-05-02 10:00:00,78.95,79.21,78.73,78.74,397618.0,70.8353,71.0686,70.6379,70.6469,397618.0
2018-05-02 10:30:00,78.74,78.85,78.64,78.78,286605.0,70.6469,70.7456,70.5572,70.6828,286605.0
2018-05-02 11:00:00,78.78,79.1,78.76,79.1,308324.0,70.6828,70.9699,70.6648,70.9699,308324.0
2018-05-02 11:30:00,79.09,79.21,78.8,78.92,171581.0,70.9609,71.0686,70.7007,70.8084,171581.0
2018-05-02 12:00:00,78.91,79.05,78.81,79.01,160883.0,70.7994,70.925,70.7097,70.8891,160883.0
2018-05-02 12:30:00,79.0,79.03,78.77,78.86,141640.0,70.8802,70.9071,70.6738,70.7545,141640.0
2018-05-02 13:00:00,78.87,79.12,78.86,79.09,113645.0,70.7635,70.9878,70.7545,70.9609,113645.0
2018-05-02 13:30:00,79.09,79.21,79.03,79.14,146361.0,70.9609,71.0686,70.9071,71.0058,146361.0
2018-05-02 14:00:00,79.14,79.39,79.12,79.34,266432.0,71.0058,71.2301,70.9878,71.1852,266432.0
2018-05-02 14:30:00,79.34,79.39,79.15,79.2,274281.0,71.1852,71.2301,71.0147,71.0596,274281.0
2018-05-02 15:00:00,79.2,79.35,79.01,79.11,233428.0,71.0596,71.1942,70.8891,70.9789,233428.0
2018-05-02 15:30:00,79.11,79.11,78.67,78.82,1159292.0,70.9789,70.9789,70.5841,70.7187,1159292.0
2018-05-03 09:30:00,78.52,78.67,78.21,78.33,237299.0,70.4495,70.5841,70.1714,70.279,237299.0
2018-05-03 10:00:00,78.33,78.35,77.63,77.85,285333.0,70.279,70.297,69.651,69.8484,285333.0
2018-05-03 10:30:00,77.86,77.91,77.44,77.87,299199.0,69.8573,69.9022,69.4805,69.8663,299199.0
2018-05-03 11:00:00,77.86,78.17,77.86,78.01,247229.0,69.8573,70.1355,69.8573,69.9919,247229.0
2018-05-03 11:30:00,78.02,78.3,77.94,78.19,153842.0,70.0009,70.2521,69.9291,70.1534,153842.0
2018-05-03 12:00:00,78.21,78.27,77.81,77.81,213001.0,70.1714,70.2252,69.8125,69.8125,213001.0
2018-05-03 12:30:00,77.8,78.43,77.8,78.42,221606.0,69.8035,70.3687,69.8035,70.3598,221606.0
2018-05-03 13:00:00,78.42,78.6,78.3,78.46,163336.0,70.3598,70.5213,70.2521,70.3957,163336.0
2018-05-03 13:30:00,78.47,78.7,78.23,78.23,176944.0,70.4046,70.611,70.1893,70.1893,176944.0
2018-05-03 14:00:00,78.24,78.53,78.11,78.52,234569.0,70.1983,70.4585,70.0816,70.4495,234569.0
2018-05-03 14:30:00,78.53,78.6,78.12,78.16,222270.0,70.4585,70.5213,70.0906,70.1265,222270.0
2018-05-03 15:00:00,78.18,78.3,78.01,78.13,299091.0,70.1444,70.2521,69.9919,70.0996,299091.0
2018-05-03 15:30:00,78.13,78.21,77.86,78.04,668706.0,70.0996,70.1714,69.8573,70.0188,668706.0
2018-05-04 09:30:00,77.42,77.65,77.09,77.25,279559.0,69.4626,69.6689,69.1665,69.31,279559.0
2018-05-04 10:00:00,77.25,77.6,77.22,77.56,288898.0,69.31,69.6241,69.2831,69.5882,288898.0
2018-05-04 10:30:00,77.57,77.75,77.54,77.58,211542.0,69.5971,69.7586,69.5702,69.6061,211542.0
2018-05-04 11:00:00,77.59,77.77,77.44,77.75,368827.0,69.6151,69.7766,69.4805,69.7586,368827.0
2018-05-04 11:30:00,77.75,77.98,77.71,77.84,194857.0,69.7586,69.965,69.7227,69.8394,194857.0
2018-05-04 12:00:00,77.84,78.01,77.82,77.95,120631.0,69.8394,69.9919,69.8214,69.9381,120631.0
2018-05-04 12:30:00,77.96,78.02,77.9,77.94,126550.0,69.9471,70.0009,69.8932,69.9291,126550.0
2018-05-04 13:00:00,77.94,78.15,77.94,78.05,160244.0,69.9291,70.1175,69.9291,70.0278,160244.0
2018-05-04 13:30:00,78.04,78.19,77.99,78.18,108673.0,70.0188,70.1534,69.974,70.1444,108673.0
2018-05-04 14:00:00,78.17,78.46,78.15,78.45,107102.0,70.1355,70.3957,70.1175,70.3867,107102.0
2018-05-04 14:30:00,78.45,78.6,78.37,78.48,126152.0,70.3867,70.5213,70.3149,70.4136,126152.0
2018-05-04 15:00:00,78.49,78.62,78.47,78.52,179627.0,70.4226,70.5392,70.4046,70.4495,179627.0
2018-05-04 15:30:00,78.52,78.54,78.17,78.4,405728.0,70.4495,70.4674,70.1355,70.3418,405728.0
2018-05-07 09:30:00,78.41,79.26,78.31,79.23,258604.0,70.3508,71.1134,70.2611,71.0865,258604.0
2018-05-07 10:00:00,79.22,79.25,78.74,78.86,157550.0,71.0775,71.1045,70.6469,70.7545,157550.0
2018-05-07 10:30:00,78.85,78.9,78.47,78.5,159511.0,70.7456,70.7904,70.4046,70.4315,159511.0
2018-05-07 11:00:00,78.49,78.49,78.23,78.34,238174.0,70.4226,70.4226,70.1893,70.288,238174.0
2018-05-07 11:30:00,78.34,78.41,78.23,78.39,139996.0,70.288,70.3508,70.1893,70.3329,139996.0
2018-05-07 12:00:00,78.39,78.6,78.36,78.46,123675.0,70.3329,70.5213,70.3059,70.3957,123675.0
2018-05-07 12:30:00,78.47,78.55,78.39,78.4,97788.0,70.4046,70.4764,70.3329,70.3418,97788.0
2018-05-07 13:00:00,78.39,78.55,78.35,78.54,120794.0,70.3329,70.4764,70.297,70.4674,120794.0
2018-05-07 13:30:00,78.56,78.79,78.51,78.79,106330.0,70.4854,70.6917,70.4405,70.6917,106330.0
2018-05-07 14:00:00,78.78,78.8,78.63,78.72,154099.0,70.6828,70.7007,70.5482,70.6289,154099.0
2018-05-07 14:30:00,78.72,78.76,78.48,78.52,331609.0,70.6289,70.6648,70.4136,70.4495,331609.0
2018-05-07 15:00:00,78.52,78.56,78.24,78.38,454436.0,70.4495,70.4854,70.1983,70.3239,454436.0
2018-05-07 15:30:00,78.38,78.7,78.38,78.61,578184.0,70.3239,70.611,70.3239,70.5302,578184.0
2018-05-08 09:30:00,78.48,78.74,78.17,78.73,424726.0,70.4136,70.6469,70.1355,70.6379,424726.0
2018-05-08 10:00:00,78.72,78.76,78.51,78.52,258474.0,70.6289,70.6648,70.4405,70.4495,258474.0
2018-05-08 10:30:00,78.52,78.9,78.5,78.76,165583.0,70.4495,70.7904,70.4315,70.6648,165583.0
2018-05-08 11:00:00,78.75,78.89,78.58,78.83,166262.0,70.6559,70.7815,70.5033,70.7276,166262.0
2018-05-08 11:30:00,78.82,78.83,78.56,78.69,344849.0,70.7187,70.7276,70.4854,70.602,344849.0
2018-05-08 12:00:00,78.69,78.75,78.57,78.58,183153.0,70.602,70.6559,70.4944,70.5033,183153.0
2018-05-08 12:30:00,78.58,78.73,78.5,78.61,140765.0,70.5033,70.6379,70.4315,70.5302,140765.0
2018-05-08 13:00:00,78.61,78.77,78.59,78.75,168323.0,70.5302,70.6738,70.5123,70.6559,168323.0
2018-05-08 13:30:00,78.77,78.81,78.58,78.65,186262.0,70.6738,70.7097,70.5033,70.5661,186262.0
2018-05-08 14:00:00,78.64,78.71,78.48,78.55,492035.0,70.5572,70.62,70.4136,70.4764,492035.0
2018-05-08 14:30:00,78.55,78.74,78.42,78.61,326904.0,70.4764,70.6469,70.3598,70.5302,326904.0
2018-05-08 15:00:00,78.6,78.79,78.55,78.75,220181.0,70.5213,70.6917,70.4764,70.6559,220181.0
2018-05-08 15:30:00,78.76,78.86,78.71,78.86,409051.0,70.6648,70.7545,70.62,70.7545,409051.0
2018-05-09 09:30:00,78.96,79.07,78.6,78.71,188341.0,70.8443,70.943,70.5213,70.62,188341.0
2018-05-09 10:00:00,78.7,78.81,78.45,78.66,170930.0,70.611,70.7097,70.3867,70.5751,170930.0
2018-05-09 10:30:00,78.67,78.84,78.55,78.59,177711.0,70.5841,70.7366,70.4764,70.5123,177711.0
2018-05-09 11:00:00,78.6,78.97,78.57,78.96,108830.0,70.5213,70.8532,70.4944,70.8443,108830.0
2018-05-09 11:30:00,78.97,78.99,78.82,78.84,98830.0,70.8532,70.8712,70.7187,70.7366,98830.0
2018-05-09 12:00:00,78.85,79.19,78.84,79.16,85085.0,70.7456,71.0506,70.7366,71.0237,85085.0
2018-05-09 12:30:00,79.17,79.47,79.11,79.47,98596.0,71.0327,71.3018,70.9789,71.3018,98596.0
2018-05-09 13:00:00,79.47,79.6,79.41,79.53,86826.0,71.3018,71.4185,71.248,71.3557,86826.0
2018-05-09 13:30:00,79.52,79.65,79.51,79.61,85228.0,71.3467,71.4633,71.3377,71.4275,85228.0
2018-05-09 14:00:00,79.6,79.63,79.29,79.41,102332.0,71.4185,71.4454,71.1403,71.248,102332.0
2018-05-09 14:30:00,79.41,79.54,79.36,79.4,120924.0,71.248,71.3647,71.2032,71.239,120924.0
2018-05-09 15:00:00,79.39,79.47,79.24,79.25,133483.0,71.2301,71.3018,71.0955,71.1045,133483.0
2018-05-09 15:30:00,79.26,79.31,79.11,79.23,407317.0,71.1134,71.1583,70.9789,71.0865,407317.0
2018-05-10 09:30:00,79.46,80.24,79.41,80.1,254474.0,71.2929,71.9927,71.248,71.8671,254474.0
2018-05-10 10:00:00,80.11,80.32,80.02,80.29,252801.0,71.8761,72.0645,71.7953,72.0376,252801.0
2018-05-10 10:30:00,80.3,80.38,80.23,80.28,116173.0,72.0465,72.1183,71.9837,72.0286,116173.0
2018-05-10 11:00:00,80.27,80.49,80.26,80.45,112595.0,72.0196,72.217,72.0107,72.1811,112595.0
2018-05-10 11:30:00,80.46,80.67,80.31,80.63,134202.0,72.1901,72.3785,72.0555,72.3426,134202.0
2018-05-10 12:00:00,80.63,81.12,80.62,81.08,228968.0,72.3426,72.7823,72.3336,72.7464,228968.0
2018-05-10 12:30:00,81.09,81.11,80.95,80.96,138275.0,72.7553,72.7733,72.6297,72.6387,138275.0
2018-05-10 13:00:00,80.97,81.17,80.96,81.03,142027.0,72.6477,72.8271,72.6387,72.7015,142027.0
2018-05-10 13:30:00,81.02,81.13,80.86,80.93,266769.0,72.6925,72.7912,72.549,72.6118,266769.0
2018-05-10 14:00:00,80.95,80.95,80.61,80.65,128104.0,72.6297,72.6297,72.3247,72.3606,128104.0
2018-05-10 14:30:00,80.65,80.89,80.46,80.76,178274.0,72.3606,72.5759,72.1901,72.4593,178274.0
2018-05-10 15:00:00,80.76,80.86,80.61,80.66,132492.0,72.4593,72.549,72.3247,72.3695,132492.0
2018-05-10 15:30:00,80.64,80.96,80.54,80.85,633176.0,72.3516,72.6387,72.2619,72.54,633176.0
2018-05-11 09:30:00,81.15,82.15,81.02,81.86,369768.0,72.8092,73.7064,72.6925,73.4462,369768.0
2018-05-11 10:00:00,81.86,81.94,81.58,81.75,323185.0,73.4462,73.518,73.195,73.3475,323185.0
2018-05-11 10:30:00,81.75,81.84,81.62,81.79,223835.0,73.3475,73.4283,73.2309,73.3834,223835.0
2018-05-11 11:00:00,81.8,81.85,81.67,81.81,203880.0,73.3924,73.4372,73.2757,73.4013,203880.0
2018-05-11 11:30:00,81.82,81.93,81.78,81.84,153179.0,73.4103,73.509,73.3744,73.4283,153179.0
2018-05-11 12:00:00,81.85,81.9,81.62,81.66,207132.0,73.4372,73.4821,73.2309,73.2668,207132.0
2018-05-11 12:30:00,81.66,81.66,81.52,81.53,155842.0,73.2668,73.2668,73.1411,73.1501,155842.0
2018-05-11 13:00:00,81.53,81.62,81.53,81.58,110414.0,73.1501,73.2309,73.1501,73.195,110414.0
2018-05-11 13:30:00,81.57,81.57,81.33,81.45,124397.0,73.186,73.186,72.9707,73.0783,124397.0
2018-05-11 14:00:00,81.44,81.82,81.03,81.78,275413.0,73.0694,73.4103,72.7015,73.3744,275413.0
2018-05-11 14:30:00,81.77,82.03,81.72,82.03,163875.0,73.3654,73.5987,73.3206,73.5987,163875.0
2018-05-11 15:00:00,82.02,82.36,82.0,82.32,323726.0,73.5898,73.8948,73.5718,73.8589,323726.0
2018-05-11 15:30:00,82.31,82.45,82.19,82.44,705497.0,73.8499,73.9756,73.7423,73.9666,705497.0
2018-05-14 09:30:00,82.6,82.97,82.5,82.88,233542.0,74.1101,74.4421,74.0204,74.3614,233542.0
2018-05-14 10:00:00,82.86,83.13,82.75,83.06,189591.0,74.3434,74.5857,74.2447,74.5229,189591.0
2018-05-14 10:30:00,83.08,83.23,82.96,83.01,246871.0,74.5408,74.6754,74.4331,74.478,246871.0
2018-05-14 11:00:00,83.0,83.05,82.62,82.71,212157.0,74.469,74.5139,74.1281,74.2088,212157.0
2018-05-14 11:30:00,82.72,83.03,82.72,83.03,174274.0,74.2178,74.4959,74.2178,74.4959,174274.0
2018-05-14 12:00:00,83.02,83.22,82.98,83.2,121233.0,74.487,74.6664,74.4511,74.6485,121233.0
2018-05-14 12:30:00,83.17,83.32,82.84,82.86,185665.0,74.6216,74.7561,74.3255,74.3434,185665.0
2018-05-14 13:00:00,82.87,83.01,82.83,82.95,309551.0,74.3524,74.478,74.3165,74.4242,309551.0
2018-05-14 13:30:00,82.94,83.01,82.81,82.91,281792.0,74.4152,74.478,74.2986,74.3883,281792.0
2018-05-14 14:00:00,82.91,82.94,82.7,82.77,245875.0,74.3883,74.4152,74.1999,74.2627,245875.0
2018-05-14 14:30:00,82.77,83.01,82.72,83.0,237447.0,74.2627,74.478,74.2178,74.469,237447.0
2018-05-14 15:00:00,83.01,83.13,82.96,83.06,291928.0,74.478,74.5857,74.4331,74.5229,291928.0
2018-05-14 15:30:00,83.06,83.1,82.77,83.06,631072.0,74.5229,74.5587,74.2627,74.5229,631072.0
2018-05-15 09:30:00,82.72,82.91,82.27,82.46,268739.0,74.2178,74.3883,73.8141,73.9845,268739.0
2018-05-15 10:00:00,82.47,82.88,82.46,82.79,264324.0,73.9935,74.3614,73.9845,74.2806,264324.0
2018-05-15 10:30:00,82.79,82.94,82.67,82.77,272001.0,74.2806,74.4152,74.1729,74.2627,272001.0
2018-05-15 11:00:00,82.77,82.86,82.66,82.74,209365.0,74.2627,74.3434,74.164,74.2357,209365.0
2018-05-15 11:30:00,82.77,82.8,82.48,82.49,156270.0,74.2627,74.2896,74.0025,74.0114,156270.0
2018-05-15 12:00:00,82.51,82.52,82.27,82.42,113006.0,74.0294,74.0384,73.8141,73.9486,113006.0
2018-05-15 12:30:00,82.42,82.69,82.4,82.55,117291.0,73.9486,74.1909,73.9307,74.0653,117291.0
2018-05-15 13:00:00,82.55,82.56,82.33,82.34,100814.0,74.0653,74.0742,73.8679,73.8769,100814.0
2018-05-15 13:30:00,82.33,82.47,82.25,82.25,107205.0,73.8679,73.9935,73.7961,73.7961,107205.0
2018-05-15 14:00:00,82.25,82.49,82.25,82.45,132159.0,73.7961,74.0114,73.7961,73.9756,132159.0
2018-05-15 14:30:00,82.43,82.59,82.24,82.27,162165.0,73.9576,74.1012,73.7871,73.8141,162165.0
2018-05-15 15:00:00,82.27,82.33,82.09,82.11,236214.0,73.8141,73.8679,73.6526,73.6705,236214.0
2018-05-15 15:30:00,82.08,82.23,81.83,82.21,626716.0,73.6436,73.7782,73.4193,73.7602,626716.0
2018-05-16 09:30:00,81.79,81.95,81.66,81.82,183071.0,73.8919,74.0364,73.7744,73.919,183071.0
2018-05-16 10:00:00,81.81,81.83,81.17,81.33,277035.0,73.9099,73.928,73.3317,73.4763,277035.0
2018-05-16 10:30:00,81.33,81.43,81.24,81.41,218448.0,73.4763,73.5666,73.395,73.5486,218448.0
2018-05-16 11:00:00,81.4,81.73,81.36,81.43,330751.0,73.5395,73.8377,73.5034,73.5666,330751.0
2018-05-16 11:30:00,81.43,81.48,81.25,81.35,150348.0,73.5666,73.6118,73.404,73.4944,150348.0
2018-05-16 12:00:00,81.35,81.62,81.35,81.57,98082.0,73.4944,73.7383,73.4944,73.6931,98082.0
2018-05-16 12:30:00,81.56,81.88,81.56,81.67,124567.0,73.6841,73.9732,73.6841,73.7835,124567.0
2018-05-16 13:00:00,81.67,81.69,81.41,81.42,134307.0,73.7835,73.8015,73.5486,73.5576,134307.0
2018-05-16 13:30:00,81.42,81.62,81.42,81.61,106785.0,73.5576,73.7383,73.5576,73.7293,106785.0
2018-05-16 14:00:00,81.61,81.7,81.45,81.52,120050.0,73.7293,73.8106,73.5847,73.6479,120050.0
2018-05-16 14:30:00,81.52,81.54,81.32,81.34,193552.0,73.6479,73.666,73.4673,73.4853,193552.0
2018-05-16 15:00:00,81.33,81.33,81.13,81.2,276268.0,73.4763,73.4763,73.2956,73.3588,276268.0
2018-05-16 15:30:00,81.21,81.22,80.95,81.21,574233.0,73.3679,73.3769,73.133,73.3679,574233.0
2018-05-17 09:30:00,81.04,81.5,81.03,81.26,173915.0,73.2143,73.6299,73.2053,73.413,173915.0
2018-05-17 10:00:00,81.26,81.64,81.14,81.57,186301.0,73.413,73.7564,73.3046,73.6931,186301.0
2018-05-17 10:30:00,81.54,81.78,81.42,81.72,132646.0,73.666,73.8828,73.5576,73.8286,132646.0
2018-05-17 11:00:00,81.74,81.84,81.64,81.81,96866.0,73.8467,73.937,73.7564,73.9099,96866.0
2018-05-17 11:30:00,81.81,81.81,81.58,81.66,91968.0,73.9099,73.9099,73.7021,73.7744,91968.0
2018-05-17 12:00:00,81.66,81.75,81.62,81.71,76914.0,73.7744,73.8557,73.7383,73.8196,76914.0
2018-05-17 12:30:00,81.71,81.73,81.53,81.57,88186.0,73.8196,73.8377,73.657,73.6931,88186.0
2018-05-17 13:00:00,81.57,81.74,81.57,81.65,90435.0,73.6931,73.8467,73.6931,73.7654,90435.0
2018-05-17 13:30:00,81.65,81.75,81.45,81.51,103571.0,73.7654,73.8557,73.5847,73.6389,103571.0
2018-05-17 14:00:00,81.5,81.66,81.44,81.64,135524.0,73.6299,73.7744,73.5757,73.7564,135524.0
2018-05-17 14:30:00,81.63,81.69,81.55,81.57,141360.0,73.7473,73.8015,73.675,73.6931,141360.0
2018-05-17 15:00:00,81.58,81.63,81.51,81.52,210388.0,73.7021,73.7473,73.6389,73.6479,210388.0
2018-05-17 15:30:00,81.53,81.71,81.49,81.65,451713.0,73.657,73.8196,73.6208,73.7654,451713.0
2018-05-18 09:30:00,81.49,81.98,81.49,81.98,233178.0,73.6208,74.0635,73.6208,74.0635,233178.0
2018-05-18 10:00:00,81.96,82.02,81.64,82.02,98148.0,74.0455,74.0997,73.7564,74.0997,98148.0
2018-05-18 10:30:00,82.02,82.06,81.64,81.93,153262.0,74.0997,74.1358,73.7564,74.0184,153262.0
2018-05-18 11:00:00,81.94,82.17,81.88,82.13,113551.0,74.0274,74.2352,73.9732,74.199,113551.0
2018-05-18 11:30:00,82.14,82.22,81.98,82.17,90016.0,74.2081,74.2803,74.0635,74.2352,90016.0
2018-05-18 12:00:00,82.17,82.29,82.17,82.24,128158.0,74.2352,74.3436,74.2352,74.2984,128158.0
2018-05-18 12:30:00,82.23,82.23,82.01,82.1,89954.0,74.2894,74.2894,74.0906,74.1719,89954.0
2018-05-18 13:00:00,82.1,82.11,81.99,82.01,67133.0,74.1719,74.181,74.0726,74.0906,67133.0
2018-05-18 13:30:00,82.0,82.11,81.96,82.09,57192.0,74.0816,74.181,74.0455,74.1629,57192.0
2018-05-18 14:00:00,82.09,82.21,82.08,82.17,78261.0,74.1629,74.2713,74.1539,74.2352,78261.0
2018-05-18 14:30:00,82.16,82.24,82.1,82.11,78124.0,74.2261,74.2984,74.1719,74.181,78124.0
2018-05-18 15:00:00,82.12,82.12,81.97,81.98,108477.0,74.19,74.19,74.0545,74.0635,108477.0
2018-05-18 15:30:00,81.98,82.17,81.94,82.06,481321.0,74.0635,74.2352,74.0274,74.1358,481321.0
2018-05-21 09:30:00,82.29,82.45,82.0,82.06,365173.0,74.3436,74.4881,74.0816,74.1358,365173.0
2018-05-21 10:00:00,82.08,82.48,82.0,82.37,159375.0,74.1539,74.5152,74.0816,74.4159,159375.0
2018-05-21 10:30:00,82.38,82.54,82.28,82.37,106023.0,74.4249,74.5694,74.3346,74.4159,106023.0
2018-05-21 11:00:00,82.37,82.4,82.07,82.1,109591.0,74.4159,74.443,74.1448,74.1719,109591.0
2018-05-21 11:30:00,82.11,82.12,81.9,82.04,83034.0,74.181,74.19,73.9912,74.1177,83034.0
2018-05-21 12:00:00,82.06,82.29,82.02,82.12,82336.0,74.1358,74.3436,74.0997,74.19,82336.0
2018-05-21 12:30:00,82.12,82.17,82.06,82.08,76189.0,74.19,74.2352,74.1358,74.1539,76189.0
2018-05-21 13:00:00,82.08,82.11,81.97,82.0,105023.0,74.1539,74.181,74.0545,74.0816,105023.0
2018-05-21 13:30:00,81.99,82.05,81.94,81.98,80206.0,74.0726,74.1268,74.0274,74.0635,80206.0
2018-05-21 14:00:00,81.98,82.0,81.9,81.92,105089.0,74.0635,74.0816,73.9912,74.0093,105089.0
2018-05-21 14:30:00,81.92,81.93,81.78,81.89,98932.0,74.0093,74.0184,73.8828,73.9822,98932.0
2018-05-21 15:00:00,81.9,81.92,81.67,81.75,172913.0,73.9912,74.0093,73.7835,73.8557,172913.0
2018-05-21 15:30:00,81.75,81.9,81.69,81.83,312984.0,73.8557,73.9912,73.8015,73.928,312984.0
2018-05-22 09:30:00,82.14,82.76,81.81,82.56,220471.0,74.2081,74.7682,73.9099,74.5875,220471.0
2018-05-22 10:00:00,82.56,82.89,82.56,82.69,224622.0,74.5875,74.8856,74.5875,74.705,224622.0
2018-05-22 10:30:00,82.69,82.7,82.4,82.54,139533.0,74.705,74.714,74.443,74.5694,139533.0
2018-05-22 11:00:00,82.54,82.68,82.43,82.54,199892.0,74.5694,74.6959,74.4701,74.5694,199892.0
2018-05-22 11:30:00,82.53,82.53,82.38,82.42,99149.0,74.5604,74.5604,74.4249,74.461,99149.0
2018-05-22 12:00:00,82.42,82.48,82.33,82.36,81949.0,74.461,74.5152,74.3797,74.4068,81949.0
2018-05-22 12:30:00,82.37,82.55,82.33,82.53,73091.0,74.4159,74.5785,74.3797,74.5604,73091.0
2018-05-22 13:00:00,82.54,82.67,82.48,82.55,110141.0,74.5694,74.6869,74.5152,74.5785,110141.0
2018-05-22 13:30:00,82.54,82.54,82.41,82.45,97774.0,74.5694,74.5694,74.452,74.4881,97774.0
2018-05-22 14:00:00,82.44,82.52,82.32,82.48,186676.0,74.4791,74.5514,74.3707,74.5152,186676.0
2018-05-22 14:30:00,82.48,82.52,82.28,82.29,95595.0,74.5152,74.5514,74.3346,74.3436,95595.0
2018-05-22 15:00:00,82.29,82.4,82.28,82.34,159514.0,74.3436,74.443,74.3346,74.3888,159514.0
2018-05-22 15:30:00,82.34,82.35,82.12,82.25,306633.0,74.3888,74.3978,74.19,74.3074,306633.0
2018-05-23 09:30:00,81.71,82.72,81.61,82.72,160091.0,73.8196,74.7321,73.7293,74.7321,160091.0
2018-05-23 10:00:00,82.7,82.9,82.52,82.9,114940.0,74.714,74.8947,74.5514,74.8947,114940.0
2018-05-23 10:30:00,82.9,82.92,82.63,82.68,79704.0,74.8947,74.9127,74.6508,74.6959,79704.0
2018-05-23 11:00:00,82.67,82.76,82.55,82.62,98597.0,74.6869,74.7682,74.5785,74.6417,98597.0
2018-05-23 11:30:00,82.62,82.72,82.61,82.64,108544.0,74.6417,74.7321,74.6327,74.6598,108544.0
2018-05-23 12:00:00,82.65,82.74,82.41,82.46,117018.0,74.6688,74.7501,74.452,74.4972,117018.0
2018-05-23 12:30:00,82.47,82.58,82.39,82.55,87203.0,74.5062,74.6056,74.4339,74.5785,87203.0
2018-05-23 13:00:00,82.55,82.56,82.38,82.5,70706.0,74.5785,74.5875,74.4249,74.5333,70706.0
2018-05-23 13:30:00,82.51,82.54,82.4,82.53,79870.0,74.5423,74.5694,74.443,74.5604,79870.0
2018-05-23 14:00:00,82.54,82.85,82.5,82.73,89987.0,74.5694,74.8495,74.5333,74.7411,89987.0
2018-05-23 14:30:00,82.73,82.75,82.57,82.65,96388.0,74.7411,74.7592,74.5965,74.6688,96388.0
2018-05-23 15:00:00,82.65,82.75,82.54,82.59,113143.0,74.6688,74.7592,74.5694,74.6146,113143.0
2018-05-23 15:30:00,82.59,82.72,82.47,82.67,356164.0,74.6146,74.7321,74.5062,74.6869,356164.0
2018-05-24 09:30:00,82.71,82.79,82.18,82.31,135131.0,74.723,74.7953,74.2442,74.3617,135131.0
2018-05-24 10:00:00,82.3,82.45,82.2,82.25,146901.0,74.3526,74.4881,74.2623,74.3074,146901.0
2018-05-24 10:30:00,82.24,82.31,82.12,82.16,90182.0,74.2984,74.3617,74.19,74.2261,90182.0
2018-05-24 11:00:00,82.15,82.56,82.1,82.42,123096.0,74.2171,74.5875,74.1719,74.461,123096.0
2018-05-24 11:30:00,82.43,82.52,82.32,82.47,83195.0,74.4701,74.5514,74.3707,74.5062,83195.0
2018-05-24 12:00:00,82.46,82.51,82.37,82.41,68004.0,74.4972,74.5423,74.4159,74.452,68004.0
2018-05-24 12:30:00,82.41,82.48,82.34,82.4,55738.0,74.452,74.5152,74.3888,74.443,55738.0
2018-05-24 13:00:00,82.41,82.62,82.39,82.61,53259.0,74.452,74.6417,74.4339,74.6327,53259.0
2018-05-24 13:30:00,82.62,82.75,82.6,82.63,51727.0,74.6417,74.7592,74.6237,74.6508,51727.0
2018-05-24 14:00:00,82.64,82.68,82.57,82.64,76303.0,74.6598,74.6959,74.5965,74.6598,76303.0
2018-05-24 14:30:00,82.63,82.65,82.51,82.58,93004.0,74.6508,74.6688,74.5423,74.6056,93004.0
2018-05-24 15:00:00,82.58,82.79,82.49,82.75,108732.0,74.6056,74.7953,74.5243,74.7592,108732.0
2018-05-24 15:30:00,82.75,82.77,82.6,82.68,314164.0,74.7592,74.7772,74.6237,74.6959,314164.0
2018-05-25 09:30:00,82.79,83.31,82.71,83.14,221928.0,74.7953,75.2651,74.723,75.1115,221928.0
2018-05-25 10:00:00,83.14,83.47,83.05,83.41,141017.0,75.1115,75.4096,75.0302,75.3554,141017.0
2018-05-25 10:30:00,83.42,83.47,83.04,83.13,170821.0,75.3645,75.4096,75.0212,75.1025,170821.0
2018-05-25 11:00:00,83.12,83.13,82.79,82.83,160234.0,75.0934,75.1025,74.7953,74.8314,160234.0
2018-05-25 11:30:00,82.82,83.02,82.75,82.98,124864.0,74.8224,75.0031,74.7592,74.967,124864.0
2018-05-25 12:00:00,82.98,83.04,82.82,82.85,127043.0,74.967,75.0212,74.8224,74.8495,127043.0
2018-05-25 12:30:00,82.84,82.95,82.8,82.88,74848.0,74.8405,74.9399,74.8043,74.8766,74848.0
2018-05-25 13:00:00,82.87,82.93,82.79,82.79,61154.0,74.8676,74.9218,74.7953,74.7953,61154.0
2018-05-25 13:30:00,82.79,82.84,82.7,82.78,86715.0,74.7953,74.8405,74.714,74.7863,86715.0
2018-05-25 14:00:00,82.78,82.88,82.75,82.84,67835.0,74.7863,74.8766,74.7592,74.8405,67835.0
2018-05-25 14:30:00,82.84,82.85,82.6,82.67,112544.0,74.8405,74.8495,74.6237,74.6869,112544.0
2018-05-25 15:00:00,82.65,82.74,82.59,82.73,106190.0,74.6688,74.7501,74.6146,74.7411,106190.0
2018-05-25 15:30:00,82.73,82.85,82.61,82.76,296545.0,74.7411,74.8495,74.6327,74.7682,296545.0
2018-05-29 09:30:00,82.11,82.48,81.92,82.32,177144.0,74.181,74.5152,74.0093,74.3707,177144.0
2018-05-29 10:00:00,82.34,82.62,82.31,82.52,173670.0,74.3888,74.6417,74.3617,74.5514,173670.0
2018-05-29 10:30:00,82.5,82.5,82.01,82.02,160977.0,74.5333,74.5333,74.0906,74.0997,160977.0
2018-05-29 11:00:00,82.03,82.42,81.91,82.36,132689.0,74.1087,74.461,74.0003,74.4068,132689.0
2018-05-29 11:30:00,82.37,82.38,81.9,81.98,95369.0,74.4159,74.4249,73.9912,74.0635,95369.0
2018-05-29 12:00:00,81.98,82.0,81.71,81.89,105503.0,74.0635,74.0816,73.8196,73.9822,105503.0
2018-05-29 12:30:00,81.87,82.21,81.86,82.15,242103.0,73.9641,74.2713,73.9551,74.2171,242103.0
2018-05-29 13:00:00,82.16,82.19,81.82,81.9,131146.0,74.2261,74.2532,73.919,73.9912,131146.0
2018-05-29 13:30:00,81.9,82.0,81.72,81.85,135117.0,73.9912,74.0816,73.8286,73.9461,135117.0
2018-05-29 14:00:00,81.83,81.92,81.65,81.88,114905.0,73.928,74.0093,73.7654,73.9732,114905.0
2018-05-29 14:30:00,81.88,81.98,81.7,81.75,134046.0,73.9732,74.0635,73.8106,73.8557,134046.0
2018-05-29 15:00:00,81.74,82.05,81.74,82.05,238695.0,73.8467,74.1268,73.8467,74.1268,238695.0
2018-05-29 15:30:00,82.05,82.5,82.0,82.43,605107.0,74.1268,74.5333,74.0816,74.4701,605107.0
2018-05-30 09:30:00,82.92,83.69,82.91,83.6,386643.0,74.9127,75.6084,74.9037,75.5271,386643.0
2018-05-30 10:00:00,83.61,83.85,83.54,83.8,324273.0,75.5361,75.7529,75.4729,75.7078,324273.0
2018-05-30 10:30:00,83.81,83.83,83.62,83.83,198028.0,75.7168,75.7349,75.5452,75.7349,198028.0
2018-05-30 11:00:00,83.83,83.87,83.64,83.67,245257.0,75.7349,75.771,75.5632,75.5903,245257.0
2018-05-30 11:30:00,83.68,83.89,83.66,83.84,158962.0,75.5994,75.7891,75.5813,75.7439,158962.0
2018-05-30 12:00:00,83.84,83.89,83.78,83.81,110219.0,75.7439,75.7891,75.6897,75.7168,110219.0
2018-05-30 12:30:00,83.81,83.81,83.6,83.66,155943.0,75.7168,75.7168,75.5271,75.5813,155943.0
2018-05-30 13:00:00,83.67,83.91,83.63,83.85,143896.0,75.5903,75.8071,75.5542,75.7529,143896.0
2018-05-30 13:30:00,83.84,83.98,83.8,83.91,98938.0,75.7439,75.8704,75.7078,75.8071,98938.0
2018-05-30 14:00:00,83.92,83.99,83.91,83.95,123084.0,75.8162,75.8794,75.8071,75.8433,123084.0
2018-05-30 14:30:00,83.94,84.02,83.91,83.97,143015.0,75.8343,75.9065,75.8071,75.8614,143015.0
2018-05-30 15:00:00,83.96,83.98,83.86,83.91,162375.0,75.8523,75.8704,75.762,75.8071,162375.0
2018-05-30 15:30:00,83.9,83.96,83.77,83.87,478314.0,75.7981,75.8523,75.6807,75.771,478314.0
2018-05-31 09:30:00,83.88,84.47,83.68,84.37,302266.0,75.78,76.3131,75.5994,76.2227,302266.0
2018-05-31 10:00:00,84.37,84.38,84.11,84.25,223417.0,76.2227,76.2318,75.9878,76.1143,223417.0
2018-05-31 10:30:00,84.24,84.32,84.0,84.19,248469.0,76.1053,76.1776,75.8885,76.0601,248469.0
2018-05-31 11:00:00,84.18,84.45,84.14,84.45,183229.0,76.0511,76.295,76.0149,76.295,183229.0
2018-05-31 11:30:00,84.46,84.66,84.29,84.62,246783.0,76.304,76.4847,76.1505,76.4486,246783.0
2018-05-31 12:00:00,84.65,84.83,84.57,84.7,277934.0,76.4757,76.6383,76.4034,76.5209,277934.0
2018-05-31 12:30:00,84.7,84.87,84.68,84.76,250964.0,76.5209,76.6744,76.5028,76.5751,250964.0
2018-05-31 13:00:00,84.77,84.79,84.48,84.55,229549.0,76.5841,76.6022,76.3221,76.3853,229549.0
2018-05-31 13:30:00,84.55,84.8,84.49,84.51,176325.0,76.3853,76.6112,76.3311,76.3492,176325.0
2018-05-31 14:00:00,84.51,84.63,84.49,84.5,209850.0,76.3492,76.4576,76.3311,76.3402,209850.0
2018-05-31 14:30:00,84.5,84.82,84.49,84.79,296950.0,76.3402,76.6293,76.3311,76.6022,296950.0
2018-05-31 15:00:00,84.79,84.99,84.72,84.94,565775.0,76.6022,76.7829,76.5389,76.7377,565775.0
2018-05-31 15:30:00,84.95,85.11,84.83,85.02,1479576.0,76.7467,76.8913,76.6383,76.81,1479576.0
2018-06-01 09:30:00,85.2,85.66,85.09,85.25,455225.0,76.9726,77.3882,76.8732,77.0178,455225.0
2018-06-01 10:00:00,85.3,85.68,85.27,85.39,217721.0,77.0629,77.4062,77.0358,77.1442,217721.0
2018-06-01 10:30:00,85.36,85.44,85.25,85.34,206665.0,77.1171,77.1894,77.0178,77.0991,206665.0
2018-06-01 11:00:00,85.35,85.4,85.17,85.24,217041.0,77.1081,77.1533,76.9455,77.0087,217041.0
2018-06-01 11:30:00,85.24,85.33,84.88,84.94,197988.0,77.0087,77.09,76.6835,76.7377,197988.0
2018-06-01 12:00:00,84.95,84.97,84.78,84.8,171976.0,76.7467,76.7648,76.5931,76.6112,171976.0
2018-06-01 12:30:00,84.8,84.93,84.76,84.9,181493.0,76.6112,76.7287,76.5751,76.7015,181493.0
2018-06-01 13:00:00,84.9,84.91,84.72,84.79,253001.0,76.7015,76.7106,76.5389,76.6022,253001.0
2018-06-01 13:30:00,84.79,84.82,84.58,84.58,143933.0,76.6022,76.6293,76.4125,76.4125,143933.0
2018-06-01 14:00:00,84.59,84.72,84.56,84.69,170881.0,76.4215,76.5389,76.3944,76.5118,170881.0
2018-06-01 14:30:00,84.7,84.79,84.6,84.76,152181.0,76.5209,76.6022,76.4305,76.5751,152181.0
2018-06-01 15:00:00,84.76,84.82,84.67,84.79,193278.0,76.5751,76.6293,76.4938,76.6022,193278.0
2018-06-01 15:30:00,84.78,84.9,84.69,84.85,523210.0,76.5931,76.7015,76.5118,76.6564,523210.0
2018-06-04 09:30:00,84.65,85.52,84.36,85.39,590017.0,76.4757,77.2617,76.2137,77.1442,590017.0
2018-06-04 10:00:00,85.42,85.43,84.9,85.08,216148.0,77.1713,77.1804,76.7015,76.8642,216148.0
2018-06-04 10:30:00,85.07,85.19,84.87,84.95,188042.0,76.8551,76.9635,76.6744,76.7467,188042.0
2018-06-04 11:00:00,84.95,85.06,84.74,84.8,162891.0,76.7467,76.8461,76.557,76.6112,162891.0
2018-06-04 11:30:00,84.79,84.89,84.72,84.87,139474.0,76.6022,76.6925,76.5389,76.6744,139474.0
2018-06-04 12:00:00,84.88,85.17,84.86,85.06,258738.0,76.6835,76.9455,76.6654,76.8461,258738.0
2018-06-04 12:30:00,85.05,85.27,84.98,85.27,223569.0,76.8371,77.0358,76.7738,77.0358,223569.0
2018-06-04 13:00:00,85.26,85.33,85.1,85.11,233786.0,77.0268,77.09,76.8822,76.8913,233786.0
2018-06-04 13:30:00,85.1,85.12,84.98,85.07,209751.0,76.8822,76.9003,76.7738,76.8551,209751.0
2018-06-04 14:00:00,85.07,85.21,85.07,85.16,206268.0,76.8551,76.9816,76.8551,76.9364,206268.0
2018-06-04 14:30:00,85.17,85.28,85.09,85.19,245816.0,76.9455,77.0449,76.8732,76.9635,245816.0
2018-06-04 15:00:00,85.19,85.27,85.14,85.25,301507.0,76.9635,77.0358,76.9184,77.0178,301507.0
2018-06-04 15:30:00,85.25,85.3,84.99,85.06,702896.0,77.0178,77.0629,76.7829,76.8461,702896.0
2018-06-05 09:30:00,85.25,85.7,85.05,85.16,306849.0,77.0178,77.4243,76.8371,76.9364,306849.0
2018-06-05 10:00:00,85.17,85.36,85.03,85.11,199915.0,76.9455,77.1171,76.819,76.8913,199915.0
2018-06-05 10:30:00,85.13,85.18,84.77,84.77,166220.0,76.9093,76.9545,76.5841,76.5841,166220.0
2018-06-05 11:00:00,84.79,84.97,84.7,84.88,299560.0,76.6022,76.7648,76.5209,76.6835,299560.0
2018-06-05 11:30:00,84.88,84.88,84.54,84.82,319535.0,76.6835,76.6835,76.3763,76.6293,319535.0
2018-06-05 12:00:00,84.82,84.99,84.76,84.82,133102.0,76.6293,76.7829,76.5751,76.6293,133102.0
2018-06-05 12:30:00,84.83,84.93,84.77,84.8,86655.0,76.6383,76.7287,76.5841,76.6112,86655.0
2018-06-05 13:00:00,84.81,84.98,84.8,84.96,94953.0,76.6202,76.7738,76.6112,76.7558,94953.0
2018-06-05 13:30:00,84.95,84.99,84.74,84.74,148914.0,76.7467,76.7829,76.557,76.557,148914.0
2018-06-05 14:00:00,84.75,84.95,84.72,84.88,270754.0,76.566,76.7467,76.5389,76.6835,270754.0
2018-06-05 14:30:00,84.89,84.93,84.83,84.9,125208.0,76.6925,76.7287,76.6383,76.7015,125208.0
2018-06-05 15:00:00,84.9,84.9,84.8,84.84,151124.0,76.7015,76.7015,76.6112,76.6473,151124.0
2018-06-05 15:30:00,84.84,84.9,84.74,84.83,438378.0,76.6473,76.7015,76.557,76.6383,438378.0
2018-06-06 09:30:00,84.88,85.16,84.66,84.79,156036.0,76.6835,76.9364,76.4847,76.6022,156036.0
2018-06-06 10:00:00,84.8,85.11,84.73,85.09,73429.0,76.6112,76.8913,76.548,76.8732,73429.0
2018-06-06 10:30:00,85.07,85.3,85.06,85.27,58946.0,76.8551,77.0629,76.8461,77.0358,58946.0
2018-06-06 11:00:00,85.27,85.38,85.01,85.09,253472.0,77.0358,77.1352,76.8009,76.8732,253472.0
2018-06-06 11:30:00,85.08,85.32,85.01,85.32,83875.0,76.8642,77.081,76.8009,77.081,83875.0
2018-06-06 12:00:00,85.33,85.41,85.26,85.39,66257.0,77.09,77.1623,77.0268,77.1442,66257.0
2018-06-06 12:30:00,85.39,85.48,85.35,85.46,107691.0,77.1442,77.2255,77.1081,77.2075,107691.0
2018-06-06 13:00:00,85.47,85.72,85.42,85.58,147231.0,77.2165,77.4424,77.1713,77.3159,147231.0
2018-06-06 13:30:00,85.58,85.61,85.46,85.46,107909.0,77.3159,77.343,77.2075,77.2075,107909.0
2018-06-06 14:00:00,85.46,85.53,85.44,85.48,60721.0,77.2075,77.2707,77.1894,77.2255,60721.0
2018-06-06 14:30:00,85.48,85.66,85.42,85.62,92373.0,77.2255,77.3882,77.1713,77.352,92373.0
2018-06-06 15:00:00,85.62,85.7,85.54,85.55,174118.0,77.352,77.4243,77.2797,77.2888,174118.0
2018-06-06 15:30:00,85.56,85.93,85.52,85.93,415583.0,77.2978,77.6321,77.2617,77.6321,415583.0
2018-06-07 09:30:00,86.2,86.32,85.45,85.55,359719.0,77.876,77.9844,77.1984,77.2888,359719.0
2018-06-07 10:00:00,85.55,85.68,85.32,85.42,185690.0,77.2888,77.4062,77.081,77.1713,185690.0
2018-06-07 10:30:00,85.44,85.61,85.35,85.56,153878.0,77.1894,77.343,77.1081,77.2978,153878.0
2018-06-07 11:00:00,85.57,85.7,85.52,85.7,151916.0,77.3068,77.4243,77.2617,77.4243,151916.0
2018-06-07 11:30:00,85.71,85.78,85.62,85.68,98208.0,77.4333,77.4966,77.352,77.4062,98208.0
2018-06-07 12:00:00,85.67,85.79,85.64,85.72,82212.0,77.3972,77.5056,77.3701,77.4424,82212.0
2018-06-07 12:30:00,85.71,85.73,85.56,85.71,66051.0,77.4333,77.4514,77.2978,77.4333,66051.0
2018-06-07 13:00:00,85.71,85.74,85.6,85.63,66301.0,77.4333,77.4604,77.334,77.3611,66301.0
2018-06-07 13:30:00,85.64,85.75,85.47,85.47,125177.0,77.3701,77.4695,77.2165,77.2165,125177.0
2018-06-07 14:00:00,85.48,85.72,85.4,85.7,117015.0,77.2255,77.4424,77.1533,77.4243,117015.0
2018-06-07 14:30:00,85.71,85.73,85.58,85.59,116014.0,77.4333,77.4514,77.3159,77.3249,116014.0
2018-06-07 15:00:00,85.59,85.79,85.55,85.75,207156.0,77.3249,77.5056,77.2888,77.4695,207156.0
2018-06-07 15:30:00,85.74,85.94,85.7,85.87,377188.0,77.4604,77.6411,77.4243,77.5779,377188.0
2018-06-08 09:30:00,85.83,86.18,85.43,86.12,384809.0,77.5417,77.8579,77.1804,77.8037,384809.0
2018-06-08 10:00:00,86.09,86.4,85.97,86.14,167217.0,77.7766,78.0567,77.6682,77.8218,167217.0
2018-06-08 10:30:00,86.13,86.36,86.01,86.36,169153.0,77.8128,78.0206,77.7044,78.0206,169153.0
2018-06-08 11:00:00,86.35,86.42,86.12,86.16,109059.0,78.0115,78.0748,77.8037,77.8399,109059.0
2018-06-08 11:30:00,86.15,86.26,85.86,85.95,136837.0,77.8308,77.9302,77.5688,77.6502,136837.0
2018-06-08 12:00:00,85.96,86.25,85.9,86.25,80966.0,77.6592,77.9212,77.605,77.9212,80966.0
2018-06-08 12:30:00,86.25,86.27,86.13,86.22,57249.0,77.9212,77.9393,77.8128,77.8941,57249.0
2018-06-08 13:00:00,86.2,86.2,86.0,86.08,102009.0,77.876,77.876,77.6953,77.7676,102009.0
2018-06-08 13:30:00,86.09,86.14,85.98,86.08,80555.0,77.7766,77.8218,77.6773,77.7676,80555.0
2018-06-08 14:00:00,86.1,86.21,86.08,86.08,103422.0,77.7857,77.885,77.7676,77.7676,103422.0
2018-06-08 14:30:00,86.08,86.08,85.91,85.94,142416.0,77.7676,77.7676,77.614,77.6411,142416.0
2018-06-08 15:00:00,85.94,85.98,85.84,85.95,136447.0,77.6411,77.6773,77.5508,77.6502,136447.0
2018-06-08 15:30:00,85.95,86.2,85.92,86.13,412299.0,77.6502,77.876,77.6231,77.8128,412299.0
2018-06-11 09:30:00,86.31,86.36,85.92,86.03,207066.0,77.9754,78.0206,77.6231,77.7224,207066.0
2018-06-11 10:00:00,86.04,86.27,86.04,86.19,173805.0,77.7315,77.9393,77.7315,77.867,173805.0
2018-06-11 10:30:00,86.19,86.63,86.18,86.61,192180.0,77.867,78.2645,77.8579,78.2464,192180.0
2018-06-11 11:00:00,86.63,86.78,86.5,86.51,147386.0,78.2645,78.4,78.147,78.1561,147386.0
2018-06-11 11:30:00,86.52,86.61,86.46,86.5,125045.0,78.1651,78.2464,78.1109,78.147,125045.0
2018-06-11 12:00:00,86.5,86.51,86.17,86.22,172561.0,78.147,78.1561,77.8489,77.8941,172561.0
2018-06-11 12:30:00,86.23,86.38,86.15,86.38,151127.0,77.9031,78.0386,77.8308,78.0386,151127.0
2018-06-11 13:00:00,86.38,86.39,86.23,86.23,207058.0,78.0386,78.0477,77.9031,77.9031,207058.0
2018-06-11 13:30:00,86.24,86.37,86.19,86.33,186565.0,77.9122,78.0296,77.867,77.9935,186565.0
2018-06-11 14:00:00,86.32,86.32,86.13,86.15,81098.0,77.9844,77.9844,77.8128,77.8308,81098.0
2018-06-11 14:30:00,86.16,86.21,86.13,86.16,86395.0,77.8399,77.885,77.8128,77.8399,86395.0
2018-06-11 15:00:00,86.16,86.2,86.12,86.14,125901.0,77.8399,77.876,77.8037,77.8218,125901.0
2018-06-11 15:30:00,86.14,86.15,85.81,85.87,495756.0,77.8218,77.8308,77.5237,77.5779,495756.0
2018-06-12 09:30:00,85.76,86.02,85.45,85.89,209326.0,77.4785,77.7134,77.1984,77.5959,209326.0
2018-06-12 10:00:00,85.9,85.96,85.66,85.73,218661.0,77.605,77.6592,77.3882,77.4514,218661.0
2018-06-12 10:30:00,85.72,85.92,85.64,85.7,264723.0,77.4424,77.6231,77.3701,77.4243,264723.0
2018-06-12 11:00:00,85.71,85.78,85.56,85.63,183527.0,77.4333,77.4966,77.2978,77.3611,183527.0
2018-06-12 11:30:00,85.64,85.83,85.6,85.77,105449.0,77.3701,77.5417,77.334,77.4875,105449.0
2018-06-12 12:00:00,85.78,85.92,85.76,85.81,118571.0,77.4966,77.6231,77.4785,77.5237,118571.0
2018-06-12 12:30:00,85.81,85.87,85.7,85.8,195285.0,77.5237,77.5779,77.4243,77.5146,195285.0
2018-06-12 13:00:00,85.79,85.89,85.69,85.75,237829.0,77.5056,77.5959,77.4153,77.4695,237829.0
2018-06-12 13:30:00,85.75,85.81,85.66,85.78,82601.0,77.4695,77.5237,77.3882,77.4966,82601.0
2018-06-12 14:00:00,85.79,85.79,85.67,85.69,95153.0,77.5056,77.5056,77.3972,77.4153,95153.0
2018-06-12 14:30:00,85.69,85.7,85.58,85.63,111727.0,77.4153,77.4243,77.3159,77.3611,111727.0
2018-06-12 15:00:00,85.62,85.68,85.57,85.57,129131.0,77.352,77.4062,77.3068,77.3068,129131.0
2018-06-12 15:30:00,85.57,85.65,85.46,85.49,387692.0,77.3068,77.3791,77.2075,77.2346,387692.0
2018-06-13 09:30:00,85.76,86.08,85.6,85.82,213639.0,77.4785,77.7676,77.334,77.5327,213639.0
2018-06-13 10:00:00,85.81,85.9,85.77,85.87,233181.0,77.5237,77.605,77.4875,77.5779,233181.0
2018-06-13 10:30:00,85.88,86.28,85.87,86.13,365647.0,77.5869,77.9483,77.5779,77.8128,365647.0
2018-06-13 11:00:00,86.13,86.25,86.08,86.19,154049.0,77.8128,77.9212,77.7676,77.867,154049.0
2018-06-13 11:30:00,86.18,86.27,86.05,86.27,146040.0,77.8579,77.9393,77.7405,77.9393,146040.0
2018-06-13 12:00:00,86.27,86.38,86.12,86.17,128262.0,77.9393,78.0386,77.8037,77.8489,128262.0
2018-06-13 12:30:00,86.17,86.23,86.16,86.18,65317.0,77.8489,77.9031,77.8399,77.8579,65317.0
2018-06-13 13:00:00,86.18,86.21,85.95,85.96,118297.0,77.8579,77.885,77.6502,77.6592,118297.0
2018-06-13 13:30:00,85.95,86.03,85.75,85.91,96847.0,77.6502,77.7224,77.4695,77.614,96847.0
2018-06-13 14:00:00,85.92,85.92,85.67,85.83,131347.0,77.6231,77.6231,77.3972,77.5417,131347.0
2018-06-13 14:30:00,85.82,85.98,85.74,85.97,117603.0,77.5327,77.6773,77.4604,77.6682,117603.0
2018-06-13 15:00:00,85.98,86.03,85.8,85.81,134147.0,77.6773,77.7224,77.5146,77.5237,134147.0
2018-06-13 15:30:00,85.82,85.84,85.65,85.72,425857.0,77.5327,77.5508,77.3791,77.4424,425857.0
2018-06-14 09:30:00,85.67,85.81,85.17,85.66,290296.0,77.3972,77.5237,76.9455,77.3882,290296.0
2018-06-14 10:00:00,85.68,86.2,85.65,86.07,115265.0,77.4062,77.876,77.3791,77.7586,115265.0
2018-06-14 10:30:00,86.06,86.15,85.98,86.03,102232.0,77.7495,77.8308,77.6773,77.7224,102232.0
2018-06-14 11:00:00,86.02,86.04,85.78,86.02,109702.0,77.7134,77.7315,77.4966,77.7134,109702.0
2018-06-14 11:30:00,86.02,86.21,85.98,86.18,97705.0,77.7134,77.885,77.6773,77.8579,97705.0
2018-06-14 12:00:00,86.19,86.19,86.01,86.09,74630.0,77.867,77.867,77.7044,77.7766,74630.0
2018-06-14 12:30:00,86.08,86.25,86.06,86.17,139973.0,77.7676,77.9212,77.7495,77.8489,139973.0
2018-06-14 13:00:00,86.16,86.28,86.16,86.24,113488.0,77.8399,77.9483,77.8399,77.9122,113488.0
2018-06-14 13:30:00,86.23,86.32,86.15,86.18,95331.0,77.9031,77.9844,77.8308,77.8579,95331.0
2018-06-14 14:00:00,86.19,86.25,86.11,86.2,118382.0,77.867,77.9212,77.7947,77.876,118382.0
2018-06-14 14:30:00,86.2,86.33,86.12,86.23,187794.0,77.876,77.9935,77.8037,77.9031,187794.0
2018-06-14 15:00:00,86.23,86.46,86.17,86.32,228785.0,77.9031,78.1109,77.8489,77.9844,228785.0
2018-06-14 15:30:00,86.32,86.41,86.24,86.38,622808.0,77.9844,78.0657,77.9122,78.0386,622808.0
2018-06-15 09:30:00,86.13,87.27,86.13,86.79,952465.0,77.8128,78.8427,77.8128,78.409,952465.0
2018-06-15 10:00:00,86.78,86.79,86.45,86.46,136678.0,78.4,78.409,78.1019,78.1109,136678.0
2018-06-15 10:30:00,86.45,86.47,86.1,86.41,180714.0,78.1019,78.1199,77.7857,78.0657,180714.0
2018-06-15 11:00:00,86.41,86.59,86.37,86.39,113713.0,78.0657,78.2284,78.0296,78.0477,113713.0
2018-06-15 11:30:00,86.4,86.47,86.26,86.41,117438.0,78.0567,78.1199,77.9302,78.0657,117438.0
2018-06-15 12:00:00,86.41,86.45,86.28,86.3,89054.0,78.0657,78.1019,77.9483,77.9664,89054.0
2018-06-15 12:30:00,86.3,86.37,86.23,86.34,89812.0,77.9664,78.0296,77.9031,78.0025,89812.0
2018-06-15 13:00:00,86.35,86.44,86.29,86.42,116632.0,78.0115,78.0928,77.9573,78.0748,116632.0
2018-06-15 13:30:00,86.42,86.46,86.18,86.22,182092.0,78.0748,78.1109,77.8579,77.8941,182092.0
2018-06-15 14:00:00,86.23,86.58,86.17,86.56,105860.0,77.9031,78.2193,77.8489,78.2012,105860.0
2018-06-15 14:30:00,86.56,86.68,86.52,86.6,152432.0,78.2012,78.3097,78.1651,78.2374,152432.0
2018-06-15 15:00:00,86.6,86.75,86.54,86.73,156848.0,78.2374,78.3729,78.1832,78.3548,156848.0
2018-06-15 15:30:00,86.73,86.9,86.6,86.88,654623.0,78.3548,78.5084,78.2374,78.4903,654623.0
2018-06-18 09:30:00,85.98,86.05,85.3,85.34,430393.0,77.6773,77.7405,77.0629,77.0991,430393.0
2018-06-18 10:00:00,85.33,85.42,85.18,85.21,166397.0,77.09,77.1713,76.9545,76.9816,166397.0
2018-06-18 10:30:00,85.21,85.25,85.01,85.12,127035.0,76.9816,77.0178,76.8009,76.9003,127035.0
2018-06-18 11:00:00,85.13,85.74,85.12,85.67,201918.0,76.9093,77.4604,76.9003,77.3972,201918.0
2018-06-18 11:30:00,85.67,85.81,85.64,85.69,109081.0,77.3972,77.5237,77.3701,77.4153,109081.0
2018-06-18 12:00:00,85.69,85.9,85.69,85.8,146766.0,77.4153,77.605,77.4153,77.5146,146766.0
2018-06-18 12:30:00,85.8,85.87,85.7,85.86,80715.0,77.5146,77.5779,77.4243,77.5688,80715.0
2018-06-18 13:00:00,85.87,85.92,85.75,85.83,152270.0,77.5779,77.6231,77.4695,77.5417,152270.0
2018-06-18 13:30:00,85.85,85.86,85.73,85.76,61913.0,77.5598,77.5688,77.4514,77.4785,61913.0
2018-06-18 14:00:00,85.76,85.83,85.69,85.8,106152.0,77.4785,77.5417,77.4153,77.5146,106152.0
2018-06-18 14:30:00,85.8,85.95,85.78,85.9,105439.0,77.5146,77.6502,77.4966,77.605,105439.0
2018-06-18 15:00:00,85.9,85.99,85.85,85.95,101180.0,77.605,77.6863,77.5598,77.6502,101180.0
2018-06-18 15:30:00,85.96,86.15,85.89,86.11,400940.0,77.6592,77.8308,77.5959,77.7947,400940.0
2018-06-19 09:30:00,85.89,86.08,85.67,85.86,142992.0,77.5959,77.7676,77.3972,77.5688,142992.0
2018-06-19 10:00:00,85.87,86.47,85.85,86.44,152817.0,77.5779,78.1199,77.5598,78.0928,152817.0
2018-06-19 10:30:00,86.46,86.76,86.43,86.72,124059.0,78.1109,78.3819,78.0838,78.3458,124059.0
2018-06-19 11:00:00,86.71,86.75,86.43,86.57,146410.0,78.3368,78.3729,78.0838,78.2103,146410.0
2018-06-19 11:30:00,86.57,86.77,86.48,86.65,124741.0,78.2103,78.391,78.129,78.2826,124741.0
2018-06-19 12:00:00,86.65,86.65,86.37,86.38,65360.0,78.2826,78.2826,78.0296,78.0386,65360.0
2018-06-19 12:30:00,86.38,86.41,86.28,86.33,60904.0,78.0386,78.0657,77.9483,77.9935,60904.0
2018-06-19 13:00:00,86.34,86.42,86.32,86.37,60373.0,78.0025,78.0748,77.9844,78.0296,60373.0
2018-06-19 13:30:00,86.36,86.5,86.27,86.49,74851.0,78.0206,78.147,77.9393,78.138,74851.0
2018-06-19 14:00:00,86.5,86.7,86.49,86.61,114841.0,78.147,78.3277,78.138,78.2464,114841.0
2018-06-19 14:30:00,86.61,86.7,86.56,86.66,111666.0,78.2464,78.3277,78.2012,78.2916,111666.0
2018-06-19 15:00:00,86.65,86.67,86.52,86.57,189499.0,78.2826,78.3006,78.1651,78.2103,189499.0
2018-06-19 15:30:00,86.57,86.87,86.57,86.8,538169.0,78.2103,78.4813,78.2103,78.4181,538169.0
2018-06-20 09:30:00,86.74,87.01,86.64,86.91,341933.0,78.3639,78.6078,78.2735,78.5175,341933.0
2018-06-20 10:00:00,86.91,86.93,86.59,86.74,241801.0,78.5175,78.5355,78.2284,78.3639,241801.0
2018-06-20 10:30:00,86.75,86.77,86.61,86.74,174356.0,78.3729,78.391,78.2464,78.3639,174356.0
2018-06-20 11:00:00,86.75,86.89,86.64,86.88,217198.0,78.3729,78.4994,78.2735,78.4903,217198.0
2018-06-20 11:30:00,86.88,87.16,86.78,86.88,269556.0,78.4903,78.7433,78.4,78.4903,269556.0
2018-06-20 12:00:00,86.88,86.89,86.67,86.75,280588.0,78.4903,78.4994,78.3006,78.3729,280588.0
2018-06-20 12:30:00,86.75,86.93,86.68,86.92,162238.0,78.3729,78.5355,78.3097,78.5265,162238.0
2018-06-20 13:00:00,86.92,87.01,86.91,86.96,74343.0,78.5265,78.6078,78.5175,78.5626,74343.0
2018-06-20 13:30:00,86.97,87.04,86.91,87.04,75056.0,78.5717,78.6349,78.5175,78.6349,75056.0
2018-06-20 14:00:00,87.03,87.05,86.73,86.75,229133.0,78.6259,78.6439,78.3548,78.3729,229133.0
2018-06-20 14:30:00,86.75,86.76,86.49,86.55,235994.0,78.3729,78.3819,78.138,78.1922,235994.0
2018-06-20 15:00:00,86.55,86.83,86.52,86.76,382837.0,78.1922,78.4452,78.1651,78.3819,382837.0
2018-06-20 15:30:00,86.76,86.76,86.2,86.3,1020630.0,78.3819,78.3819,77.876,77.9664,1020630.0
2018-06-21 09:30:00,85.82,86.18,85.19,85.57,321441.0,77.5327,77.8579,76.9635,77.3068,321441.0
2018-06-21 10:00:00,85.57,85.96,85.5,85.81,205221.0,77.3068,77.6592,77.2436,77.5237,205221.0
2018-06-21 10:30:00,85.82,85.9,85.59,85.7,133044.0,77.5327,77.605,77.3249,77.4243,133044.0
2018-06-21 11:00:00,85.69,85.94,85.65,85.74,136179.0,77.4153,77.6411,77.3791,77.4604,136179.0
2018-06-21 11:30:00,85.75,85.93,85.75,85.78,84831.0,77.4695,77.6321,77.4695,77.4966,84831.0
2018-06-21 12:00:00,85.77,85.82,85.74,85.79,105048.0,77.4875,77.5327,77.4604,77.5056,105048.0
2018-06-21 12:30:00,85.81,85.91,85.71,85.72,92538.0,77.5237,77.614,77.4333,77.4424,92538.0
2018-06-21 13:00:00,85.71,85.99,85.7,85.91,77238.0,77.4333,77.6863,77.4243,77.614,77238.0
2018-06-21 13:30:00,85.91,86.08,85.83,86.08,113827.0,77.614,77.7676,77.5417,77.7676,113827.0
2018-06-21 14:00:00,86.06,86.22,86.02,86.14,103660.0,77.7495,77.8941,77.7134,77.8218,103660.0
2018-06-21 14:30:00,86.13,86.28,86.07,86.16,138092.0,77.8128,77.9483,77.7586,77.8399,138092.0
2018-06-21 15:00:00,86.17,86.22,86.01,86.16,179491.0,77.8489,77.8941,77.7044,77.8399,179491.0
2018-06-21 15:30:00,86.16,86.17,86.0,86.07,437268.0,77.8399,77.8489,77.6953,77.7586,437268.0
2018-06-22 09:30:00,86.02,86.29,85.95,86.14,168073.0,77.7134,77.9573,77.6502,77.8218,168073.0
2018-06-22 10:00:00,86.13,86.3,86.01,86.05,163902.0,77.8128,77.9664,77.7044,77.7405,163902.0
2018-06-22 10:30:00,86.02,86.32,85.92,86.17,73646.0,77.7134,77.9844,77.6231,77.8489,73646.0
2018-06-22 11:00:00,86.15,86.3,86.08,86.28,67559.0,77.8308,77.9664,77.7676,77.9483,67559.0
2018-06-22 11:30:00,86.29,86.31,86.14,86.19,123982.0,77.9573,77.9754,77.8218,77.867,123982.0
2018-06-22 12:00:00,86.18,86.18,85.91,86.0,79727.0,77.8579,77.8579,77.614,77.6953,79727.0
2018-06-22 12:30:00,86.01,86.11,85.89,86.07,56377.0,77.7044,77.7947,77.5959,77.7586,56377.0
2018-06-22 13:00:00,86.06,86.11,85.87,85.89,69423.0,77.7495,77.7947,77.5779,77.5959,69423.0
2018-06-22 13:30:00,85.89,86.08,85.88,86.03,42423.0,77.5959,77.7676,77.5869,77.7224,42423.0
2018-06-22 14:00:00,86.04,86.11,85.94,85.95,87939.0,77.7315,77.7947,77.6411,77.6502,87939.0
2018-06-22 14:30:00,85.96,86.01,85.89,85.92,59503.0,77.6592,77.7044,77.5959,77.6231,59503.0
2018-06-22 15:00:00,85.92,86.4,85.91,86.11,360239.0,77.6231,78.0567,77.614,77.7947,360239.0
2018-06-22 15:30:00,86.11,86.28,85.8,85.91,547769.0,77.7947,77.9483,77.5146,77.614,547769.0
2018-06-25 09:30:00,86.0,86.61,85.89,86.15,171912.0,77.6953,78.2464,77.5959,77.8308,171912.0
2018-06-25 10:00:00,86.16,86.28,85.83,85.99,171612.0,77.8399,77.9483,77.5417,77.6863,171612.0
2018-06-25 10:30:00,85.97,86.07,85.82,85.92,113842.0,77.6682,77.7586,77.5327,77.6231,113842.0
2018-06-25 11:00:00,85.9,85.98,85.62,85.67,104276.0,77.605,77.6773,77.352,77.3972,104276.0
2018-06-25 11:30:00,85.67,85.82,85.58,85.68,100493.0,77.3972,77.5327,77.3159,77.4062,100493.0
2018-06-25 12:00:00,85.68,85.72,85.39,85.67,158683.0,77.4062,77.4424,77.1442,77.3972,158683.0
2018-06-25 12:30:00,85.68,85.82,85.61,85.74,95441.0,77.4062,77.5327,77.343,77.4604,95441.0
2018-06-25 13:00:00,85.75,85.75,85.53,85.59,94167.0,77.4695,77.4695,77.2707,77.3249,94167.0
2018-06-25 13:30:00,85.59,85.83,85.56,85.73,86293.0,77.3249,77.5417,77.2978,77.4514,86293.0
2018-06-25 14:00:00,85.72,85.84,85.54,85.6,126129.0,77.4424,77.5508,77.2797,77.334,126129.0
2018-06-25 14:30:00,85.61,85.61,85.12,85.29,136351.0,77.343,77.343,76.9003,77.0539,136351.0
2018-06-25 15:00:00,85.27,85.56,85.22,85.52,152154.0,77.0358,77.2978,76.9906,77.2617,152154.0
2018-06-25 15:30:00,85.53,86.08,85.51,85.78,463262.0,77.2707,77.7676,77.2526,77.4966,463262.0
2018-06-26 09:30:00,85.54,86.0,85.54,85.84,114001.0,77.2797,77.6953,77.2797,77.5508,114001.0
2018-06-26 10:00:00,85.84,85.89,85.44,85.44,167053.0,77.5508,77.5959,77.1894,77.1894,167053.0
2018-06-26 10:30:00,85.42,85.51,85.28,85.4,110741.0,77.1713,77.2526,77.0449,77.1533,110741.0
2018-06-26 11:00:00,85.39,85.41,85.26,85.28,284701.0,77.1442,77.1623,77.0268,77.0449,284701.0
2018-06-26 11:30:00,85.28,85.59,85.28,85.59,216931.0,77.0449,77.3249,77.0449,77.3249,216931.0
2018-06-26 12:00:00,85.58,85.6,85.34,85.39,125567.0,77.3159,77.334,77.0991,77.1442,125567.0
2018-06-26 12:30:00,85.4,85.47,85.27,85.36,78535.0,77.1533,77.2165,77.0358,77.1171,78535.0
2018-06-26 13:00:00,85.35,85.52,85.3,85.51,107131.0,77.1081,77.2617,77.0629,77.2526,107131.0
2018-06-26 13:30:00,85.5,85.64,85.45,85.56,62236.0,77.2436,77.3701,77.1984,77.2978,62236.0
2018-06-26 14:00:00,85.55,85.6,85.21,85.22,86057.0,77.2888,77.334,76.9816,76.9906,86057.0
2018-06-26 14:30:00,85.22,85.3,85.12,85.12,102967.0,76.9906,77.0629,76.9003,76.9003,102967.0
2018-06-26 15:00:00,85.12,85.25,85.1,85.14,98295.0,76.9003,77.0178,76.8822,76.9184,98295.0
2018-06-26 15:30:00,85.15,85.28,84.96,85.1,360478.0,76.9274,77.0449,76.7558,76.8822,360478.0
2018-06-27 09:30:00,84.91,85.49,84.64,85.49,279095.0,76.7106,77.2346,76.4667,77.2346,279095.0
2018-06-27 10:00:00,85.5,85.6,85.39,85.4,129361.0,77.2436,77.334,77.1442,77.1533,129361.0
2018-06-27 10:30:00,85.41,85.45,85.1,85.15,158691.0,77.1623,77.1984,76.8822,76.9274,158691.0
2018-06-27 11:00:00,85.16,85.28,84.93,85.03,107467.0,76.9364,77.0449,76.7287,76.819,107467.0
2018-06-27 11:30:00,85.03,85.24,84.94,85.16,79755.0,76.819,77.0087,76.7377,76.9364,79755.0
2018-06-27 12:00:00,85.16,85.43,85.16,85.31,58359.0,76.9364,77.1804,76.9364,77.072,58359.0
2018-06-27 12:30:00,85.31,85.34,85.06,85.07,57712.0,77.072,77.0991,76.8461,76.8551,57712.0
2018-06-27 13:00:00,85.07,85.12,84.82,84.92,63872.0,76.8551,76.9003,76.6293,76.7196,63872.0
2018-06-27 13:30:00,84.91,85.02,84.77,84.95,255137.0,76.7106,76.81,76.5841,76.7467,255137.0
2018-06-27 14:00:00,84.94,85.06,84.87,84.91,201125.0,76.7377,76.8461,76.6744,76.7106,201125.0
2018-06-27 14:30:00,84.91,85.16,84.84,84.88,200792.0,76.7106,76.9364,76.6473,76.6835,200792.0
2018-06-27 15:00:00,84.88,84.94,84.69,84.91,213263.0,76.6835,76.7377,76.5118,76.7106,213263.0
2018-06-27 15:30:00,84.91,85.05,84.67,84.68,443553.0,76.7106,76.8371,76.4938,76.5028,443553.0
2018-06-28 09:30:00,84.85,85.58,84.81,85.39,166075.0,76.6564,77.3159,76.6202,77.1442,166075.0
2018-06-28 10:00:00,85.39,85.47,84.97,85.19,128475.0,77.1442,77.2165,76.7648,76.9635,128475.0
2018-06-28 10:30:00,85.18,85.64,85.02,85.55,136341.0,76.9545,77.3701,76.81,77.2888,136341.0
2018-06-28 11:00:00,85.58,85.67,85.17,85.67,136026.0,77.3159,77.3972,76.9455,77.3972,136026.0
2018-06-28 11:30:00,85.65,85.95,85.56,85.95,181808.0,77.3791,77.6502,77.2978,77.6502,181808.0
2018-06-28 12:00:00,85.95,85.96,85.22,85.37,171911.0,77.6502,77.6592,76.9906,77.1262,171911.0
2018-06-28 12:30:00,85.36,85.38,84.99,85.24,166149.0,77.1171,77.1352,76.7829,77.0087,166149.0
2018-06-28 13:00:00,85.24,85.38,85.22,85.32,67129.0,77.0087,77.1352,76.9906,77.081,67129.0
2018-06-28 13:30:00,85.32,85.5,85.31,85.42,69671.0,77.081,77.2436,77.072,77.1713,69671.0
2018-06-28 14:00:00,85.42,85.6,85.37,85.54,97969.0,77.1713,77.334,77.1262,77.2797,97969.0
2018-06-28 14:30:00,85.54,85.72,85.44,85.71,90223.0,77.2797,77.4424,77.1894,77.4333,90223.0
2018-06-28 15:00:00,85.71,85.83,85.58,85.59,132338.0,77.4333,77.5417,77.3159,77.3249,132338.0
2018-06-28 15:30:00,85.59,85.6,85.35,85.49,298623.0,77.3249,77.334,77.1081,77.2346,298623.0
2018-06-29 09:30:00,85.84,86.1,85.13,85.13,123029.0,77.5508,77.7857,76.9093,76.9093,123029.0
2018-06-29 10:00:00,85.2,85.58,85.16,85.29,185050.0,76.9726,77.3159,76.9364,77.0539,185050.0
2018-06-29 10:30:00,85.28,85.52,85.16,85.47,93563.0,77.0449,77.2617,76.9364,77.2165,93563.0
2018-06-29 11:00:00,85.46,85.51,85.34,85.48,197350.0,77.2075,77.2526,77.0991,77.2255,197350.0
2018-06-29 11:30:00,85.48,86.0,85.48,85.73,145427.0,77.2255,77.6953,77.2255,77.4514,145427.0
2018-06-29 12:00:00,85.72,85.92,85.69,85.88,72914.0,77.4424,77.6231,77.4153,77.5869,72914.0
2018-06-29 12:30:00,85.88,85.89,85.7,85.8,58602.0,77.5869,77.5959,77.4243,77.5146,58602.0
2018-06-29 13:00:00,85.8,85.87,85.7,85.74,68893.0,77.5146,77.5779,77.4243,77.4604,68893.0
2018-06-29 13:30:00,85.74,85.78,85.63,85.73,70741.0,77.4604,77.4966,77.3611,77.4514,70741.0
2018-06-29 14:00:00,85.73,85.76,85.66,85.69,74496.0,77.4514,77.4785,77.3882,77.4153,74496.0
2018-06-29 14:30:00,85.69,85.92,85.65,85.91,104907.0,77.4153,77.6231,77.3791,77.614,104907.0
2018-06-29 15:00:00,85.92,86.02,85.76,85.85,142378.0,77.6231,77.7134,77.4785,77.5598,142378.0
2018-06-29 15:30:00,85.84,85.9,85.28,85.34,545960.0,77.5508,77.605,77.0449,77.0991,545960.0
2018-07-02 09:30:00,85.06,85.42,84.71,85.17,313086.0,76.8461,77.1713,76.5299,76.9455,313086.0
2018-07-02 10:00:00,85.17,85.34,84.87,85.03,139148.0,76.9455,77.0991,76.6744,76.819,139148.0
2018-07-02 10:30:00,85.03,85.48,85.03,85.47,93215.0,76.819,77.2255,76.819,77.2165,93215.0
2018-07-02 11:00:00,85.48,85.56,85.3,85.41,79757.0,77.2255,77.2978,77.0629,77.1623,79757.0
2018-07-02 11:30:00,85.38,85.53,85.37,85.41,74236.0,77.1352,77.2707,77.1262,77.1623,74236.0
2018-07-02 12:00:00,85.41,85.41,85.21,85.34,64543.0,77.1623,77.1623,76.9816,77.0991,64543.0
2018-07-02 12:30:00,85.34,85.51,85.34,85.47,76241.0,77.0991,77.2526,77.0991,77.2165,76241.0
2018-07-02 13:00:00,85.48,85.49,85.3,85.36,159435.0,77.2255,77.2346,77.0629,77.1171,159435.0
2018-07-02 13:30:00,85.35,85.7,85.35,85.64,124805.0,77.1081,77.4243,77.1081,77.3701,124805.0
2018-07-02 14:00:00,85.65,85.79,85.58,85.75,169105.0,77.3791,77.5056,77.3159,77.4695,169105.0
2018-07-02 14:30:00,85.76,85.83,85.43,85.48,90486.0,77.4785,77.5417,77.1804,77.2255,90486.0
2018-07-02 15:00:00,85.49,85.73,85.3,85.73,111121.0,77.2346,77.4514,77.0629,77.4514,111121.0
2018-07-02 15:30:00,85.71,85.93,85.59,85.83,318662.0,77.4333,77.6321,77.3249,77.5417,318662.0
2018-07-03 09:30:00,85.81,86.93,85.81,86.83,231396.0,77.5237,78.5355,77.5237,78.4452,231396.0
2018-07-03 10:00:00,86.8,86.94,86.6,86.85,185250.0,78.4181,78.5446,78.2374,78.4632,185250.0
2018-07-03 10:30:00,86.84,87.02,86.71,86.93,211941.0,78.4542,78.6168,78.3368,78.5355,211941.0
2018-07-03 11:00:00,86.93,86.98,86.74,86.91,197117.0,78.5355,78.5807,78.3639,78.5175,197117.0
2018-07-03 11:30:00,86.91,86.94,86.76,86.9,244906.0,78.5175,78.5446,78.3819,78.5084,244906.0
2018-07-03 12:00:00,86.9,86.91,86.58,86.66,191387.0,78.5084,78.5175,78.2193,78.2916,191387.0
2018-07-03 12:30:00,86.64,86.9,86.31,86.58,440677.0,78.2735,78.5084,77.9754,78.2193,440677.0
2018-07-05 09:30:00,86.91,87.19,86.44,86.46,251662.0,78.5175,78.7704,78.0928,78.1109,251662.0
2018-07-05 10:00:00,86.5,86.75,86.13,86.25,171710.0,78.147,78.3729,77.8128,77.9212,171710.0
2018-07-05 10:30:00,86.27,86.35,86.14,86.24,126255.0,77.9393,78.0115,77.8218,77.9122,126255.0
2018-07-05 11:00:00,86.23,86.46,86.2,86.4,131679.0,77.9031,78.1109,77.876,78.0567,131679.0
2018-07-05 11:30:00,86.4,86.67,86.39,86.62,174239.0,78.0567,78.3006,78.0477,78.2555,174239.0
2018-07-05 12:00:00,86.63,86.97,86.63,86.88,86182.0,78.2645,78.5717,78.2645,78.4903,86182.0
2018-07-05 12:30:00,86.89,86.89,86.68,86.78,70451.0,78.4994,78.4994,78.3097,78.4,70451.0
2018-07-05 13:00:00,86.78,86.91,86.77,86.88,118136.0,78.4,78.5175,78.391,78.4903,118136.0
2018-07-05 13:30:00,86.87,86.91,86.75,86.76,140653.0,78.4813,78.5175,78.3729,78.3819,140653.0
2018-07-05 14:00:00,86.76,86.86,86.36,86.47,116780.0,78.3819,78.4723,78.0206,78.1199,116780.0
2018-07-05 14:30:00,86.47,86.54,86.42,86.49,84651.0,78.1199,78.1832,78.0748,78.138,84651.0
2018-07-05 15:00:00,86.49,86.62,86.45,86.47,113270.0,78.138,78.2555,78.1019,78.1199,113270.0
2018-07-05 15:30:00,86.47,86.63,86.44,86.56,337577.0,78.1199,78.2645,78.0928,78.2012,337577.0
2018-07-06 09:30:00,86.83,87.59,86.82,87.51,209910.0,78.4452,79.1318,78.4361,79.0595,209910.0
2018-07-06 10:00:00,87.49,87.52,87.15,87.24,144016.0,79.0414,79.0685,78.7343,78.8156,144016.0
2018-07-06 10:30:00,87.26,87.34,87.07,87.21,115720.0,78.8337,78.9059,78.662,78.7885,115720.0
2018-07-06 11:00:00,87.22,87.48,87.22,87.46,130029.0,78.7975,79.0324,78.7975,79.0143,130029.0
2018-07-06 11:30:00,87.47,87.71,87.43,87.58,139463.0,79.0234,79.2402,78.9872,79.1228,139463.0
2018-07-06 12:00:00,87.58,87.65,87.5,87.63,95159.0,79.1228,79.186,79.0505,79.1679,95159.0
2018-07-06 12:30:00,87.6,87.62,87.45,87.48,61459.0,79.1408,79.1589,79.0053,79.0324,61459.0
2018-07-06 13:00:00,87.48,87.55,87.44,87.53,63734.0,79.0324,79.0956,78.9963,79.0776,63734.0
2018-07-06 13:30:00,87.54,87.59,87.49,87.56,55742.0,79.0866,79.1318,79.0414,79.1047,55742.0
2018-07-06 14:00:00,87.57,87.57,87.44,87.48,67958.0,79.1137,79.1137,78.9963,79.0324,67958.0
2018-07-06 14:30:00,87.47,87.55,87.38,87.55,69507.0,79.0234,79.0956,78.9421,79.0956,69507.0
2018-07-06 15:00:00,87.56,87.62,87.51,87.61,106408.0,79.1047,79.1589,79.0595,79.1499,106408.0
2018-07-06 15:30:00,87.6,87.61,87.22,87.4,321907.0,79.1408,79.1499,78.7975,78.9601,321907.0
2018-07-09 09:30:00,87.6,87.8,87.52,87.72,169568.0,79.1408,79.3215,79.0685,79.2492,169568.0
2018-07-09 10:00:00,87.72,87.87,87.59,87.64,114394.0,79.2492,79.3847,79.1318,79.177,114394.0
2018-07-09 10:30:00,87.66,87.9,87.58,87.9,126490.0,79.195,79.4119,79.1228,79.4119,126490.0
2018-07-09 11:00:00,87.9,88.1,87.77,88.07,147179.0,79.4119,79.5925,79.2944,79.5654,147179.0
2018-07-09 11:30:00,88.06,88.23,88.0,88.07,105460.0,79.5564,79.71,79.5022,79.5654,105460.0
2018-07-09 12:00:00,88.08,88.32,88.08,88.26,94782.0,79.5745,79.7913,79.5745,79.7371,94782.0
2018-07-09 12:30:00,88.26,88.33,88.14,88.3,119467.0,79.7371,79.8003,79.6287,79.7732,119467.0
2018-07-09 13:00:00,88.3,88.32,87.96,88.0,181179.0,79.7732,79.7913,79.4661,79.5022,181179.0
2018-07-09 13:30:00,88.0,88.09,87.98,88.07,95186.0,79.5022,79.5835,79.4841,79.5654,95186.0
2018-07-09 14:00:00,88.07,88.09,87.89,87.9,143111.0,79.5654,79.5835,79.4028,79.4119,143111.0
2018-07-09 14:30:00,87.9,87.98,87.78,87.88,118177.0,79.4119,79.4841,79.3034,79.3938,118177.0
2018-07-09 15:00:00,87.89,87.95,87.79,87.89,96988.0,79.4028,79.457,79.3125,79.4028,96988.0
2018-07-09 15:30:00,87.89,87.95,87.83,87.88,328978.0,79.4028,79.457,79.3486,79.3938,328978.0
2018-07-10 09:30:00,88.08,88.19,87.85,87.9,144803.0,79.5745,79.6738,79.3667,79.4119,144803.0
2018-07-10 10:00:00,87.91,87.99,87.73,87.94,167636.0,79.4209,79.4932,79.2583,79.448,167636.0
2018-07-10 10:30:00,87.93,88.11,87.93,88.07,112498.0,79.439,79.6016,79.439,79.5654,112498.0
2018-07-10 11:00:00,88.08,88.18,87.92,87.98,147070.0,79.5745,79.6648,79.4299,79.4841,147070.0
2018-07-10 11:30:00,87.98,88.13,87.9,87.98,76722.0,79.4841,79.6196,79.4119,79.4841,76722.0
2018-07-10 12:00:00,87.98,88.03,87.88,87.97,104505.0,79.4841,79.5293,79.3938,79.4751,104505.0
2018-07-10 12:30:00,87.96,87.98,87.8,87.83,72345.0,79.4661,79.4841,79.3215,79.3486,72345.0
2018-07-10 13:00:00,87.84,87.88,87.76,87.77,70408.0,79.3576,79.3938,79.2854,79.2944,70408.0
2018-07-10 13:30:00,87.77,87.83,87.67,87.81,70247.0,79.2944,79.3486,79.2041,79.3305,70247.0
2018-07-10 14:00:00,87.81,88.05,87.8,87.99,127469.0,79.3305,79.5474,79.3215,79.4932,127469.0
2018-07-10 14:30:00,88.0,88.1,87.96,88.07,92737.0,79.5022,79.5925,79.4661,79.5654,92737.0
2018-07-10 15:00:00,88.07,88.23,88.04,88.12,106269.0,79.5654,79.71,79.5383,79.6106,106269.0
2018-07-10 15:30:00,88.13,88.13,87.89,88.06,320622.0,79.6196,79.6196,79.4028,79.5564,320622.0
2018-07-11 09:30:00,87.77,88.07,87.62,87.7,240153.0,79.2944,79.5654,79.1589,79.2312,240153.0
2018-07-11 10:00:00,87.7,87.86,87.58,87.78,146562.0,79.2312,79.3757,79.1228,79.3034,146562.0
2018-07-11 10:30:00,87.76,87.81,87.45,87.53,129284.0,79.2854,79.3305,79.0053,79.0776,129284.0
2018-07-11 11:00:00,87.54,87.69,87.4,87.41,143254.0,79.0866,79.2221,78.9601,78.9692,143254.0
2018-07-11 11:30:00,87.39,87.51,87.24,87.26,109292.0,78.9511,79.0595,78.8156,78.8337,109292.0
2018-07-11 12:00:00,87.26,87.44,87.2,87.39,90787.0,78.8337,78.9963,78.7794,78.9511,90787.0
2018-07-11 12:30:00,87.38,87.51,87.38,87.41,70178.0,78.9421,79.0595,78.9421,78.9692,70178.0
2018-07-11 13:00:00,87.42,87.64,87.41,87.63,75350.0,78.9782,79.177,78.9692,79.1679,75350.0
2018-07-11 13:30:00,87.63,87.73,87.45,87.45,118346.0,79.1679,79.2583,79.0053,79.0053,118346.0
2018-07-11 14:00:00,87.45,87.7,87.44,87.68,79054.0,79.0053,79.2312,78.9963,79.2131,79054.0
2018-07-11 14:30:00,87.68,87.82,87.66,87.76,100497.0,79.2131,79.3396,79.195,79.2854,100497.0
2018-07-11 15:00:00,87.75,87.84,87.61,87.63,113977.0,79.2763,79.3576,79.1499,79.1679,113977.0
2018-07-11 15:30:00,87.64,87.85,87.53,87.57,351781.0,79.177,79.3667,79.0776,79.1137,351781.0
2018-07-12 09:30:00,88.1,88.39,87.92,88.14,250492.0,79.5925,79.8545,79.4299,79.6287,250492.0
2018-07-12 10:00:00,88.14,88.41,88.01,88.39,125693.0,79.6287,79.8726,79.5112,79.8545,125693.0
2018-07-12 10:30:00,88.4,88.45,88.17,88.44,116913.0,79.8636,79.9087,79.6558,79.8997,116913.0
2018-07-12 11:00:00,88.46,88.65,88.46,88.59,138646.0,79.9178,80.0894,79.9178,80.0352,138646.0
2018-07-12 11:30:00,88.59,88.83,88.56,88.82,119354.0,80.0352,80.252,80.0081,80.243,119354.0
2018-07-12 12:00:00,88.84,88.85,88.64,88.7,117985.0,80.2611,80.2701,80.0804,80.1346,117985.0
2018-07-12 12:30:00,88.7,88.83,88.55,88.78,106484.0,80.1346,80.252,79.9991,80.2069,106484.0
2018-07-12 13:00:00,88.79,88.8,88.62,88.77,89529.0,80.2159,80.2249,80.0623,80.1978,89529.0
2018-07-12 13:30:00,88.77,88.8,88.67,88.7,91399.0,80.1978,80.2249,80.1075,80.1346,91399.0
2018-07-12 14:00:00,88.71,88.75,88.69,88.72,110305.0,80.1436,80.1798,80.1256,80.1527,110305.0
2018-07-12 14:30:00,88.72,88.73,88.59,88.66,112914.0,80.1527,80.1617,80.0352,80.0985,112914.0
2018-07-12 15:00:00,88.65,88.79,88.64,88.78,119601.0,80.0894,80.2159,80.0804,80.2069,119601.0
2018-07-12 15:30:00,88.79,88.99,88.73,88.91,496264.0,80.2159,80.3966,80.1617,80.3243,496264.0
2018-07-13 09:30:00,88.83,89.27,88.54,89.09,345152.0,80.252,80.6496,79.99,80.4869,345152.0
2018-07-13 10:00:00,89.07,89.25,88.9,89.05,177379.0,80.4689,80.6315,80.3153,80.4508,177379.0
2018-07-13 10:30:00,89.04,89.3,89.02,89.25,143039.0,80.4418,80.6767,80.4237,80.6315,143039.0
2018-07-13 11:00:00,89.25,89.42,89.19,89.37,172329.0,80.6315,80.7851,80.5773,80.7399,172329.0
2018-07-13 11:30:00,89.37,89.48,89.21,89.24,162874.0,80.7399,80.8393,80.5953,80.6225,162874.0
2018-07-13 12:00:00,89.25,89.32,89.21,89.28,128618.0,80.6315,80.6947,80.5953,80.6586,128618.0
2018-07-13 12:30:00,89.27,89.49,89.26,89.43,94696.0,80.6496,80.8483,80.6405,80.7941,94696.0
2018-07-13 13:00:00,89.44,89.5,89.37,89.48,89215.0,80.8031,80.8573,80.7399,80.8393,89215.0
2018-07-13 13:30:00,89.48,89.57,89.4,89.57,113828.0,80.8393,80.9206,80.767,80.9206,113828.0
2018-07-13 14:00:00,89.56,89.68,89.44,89.67,133842.0,80.9116,81.02,80.8031,81.0109,133842.0
2018-07-13 14:30:00,89.66,89.85,89.63,89.76,158568.0,81.0019,81.1735,80.9748,81.0922,158568.0
2018-07-13 15:00:00,89.75,89.83,89.67,89.73,256979.0,81.0832,81.1555,81.0109,81.0651,256979.0
2018-07-13 15:30:00,89.73,89.87,89.63,89.7,641516.0,81.0651,81.1916,80.9748,81.038,641516.0
2018-07-16 09:30:00,89.63,89.63,88.95,89.03,212087.0,80.9748,80.9748,80.3605,80.4327,212087.0
2018-07-16 10:00:00,89.04,89.19,88.85,89.04,201075.0,80.4418,80.5773,80.2701,80.4418,201075.0
2018-07-16 10:30:00,89.04,89.65,89.0,89.55,350712.0,80.4418,80.9929,80.4056,80.9025,350712.0
2018-07-16 11:00:00,89.55,89.84,89.48,89.75,352792.0,80.9025,81.1645,80.8393,81.0832,352792.0
2018-07-16 11:30:00,89.75,89.75,89.45,89.58,240828.0,81.0832,81.0832,80.8122,80.9296,240828.0
2018-07-16 12:00:00,89.59,89.76,89.55,89.75,129806.0,80.9387,81.0922,80.9025,81.0832,129806.0
2018-07-16 12:30:00,89.76,89.77,89.53,89.53,92828.0,81.0922,81.1013,80.8844,80.8844,92828.0
2018-07-16 13:00:00,89.53,89.55,89.21,89.21,100987.0,80.8844,80.9025,80.5953,80.5953,100987.0
2018-07-16 13:30:00,89.22,89.27,89.04,89.15,133313.0,80.6044,80.6496,80.4418,80.5411,133313.0
2018-07-16 14:00:00,89.15,89.16,88.94,89.04,126776.0,80.5411,80.5502,80.3514,80.4418,126776.0
2018-07-16 14:30:00,89.02,89.02,88.84,88.99,116949.0,80.4237,80.4237,80.2611,80.3966,116949.0
2018-07-16 15:00:00,89.0,89.15,88.95,89.0,136133.0,80.4056,80.5411,80.3605,80.4056,136133.0
2018-07-16 15:30:00,89.0,89.1,88.97,89.06,336671.0,80.4056,80.496,80.3785,80.4598,336671.0
2018-07-17 09:30:00,89.36,89.97,89.34,89.85,227230.0,80.7309,81.282,80.7128,81.1735,227230.0
2018-07-17 10:00:00,89.83,89.97,89.45,89.57,107296.0,81.1555,81.282,80.8122,80.9206,107296.0
2018-07-17 10:30:00,89.55,89.85,89.55,89.8,112595.0,80.9025,81.1735,80.9025,81.1284,112595.0
2018-07-17 11:00:00,89.8,89.87,89.55,89.55,89998.0,81.1284,81.1916,80.9025,80.9025,89998.0
2018-07-17 11:30:00,89.55,89.72,89.46,89.71,105930.0,80.9025,81.0561,80.8212,81.0471,105930.0
2018-07-17 12:00:00,89.71,89.87,89.63,89.86,74944.0,81.0471,81.1916,80.9748,81.1826,74944.0
2018-07-17 12:30:00,89.87,89.87,89.73,89.78,105450.0,81.1916,81.1916,81.0651,81.1103,105450.0
2018-07-17 13:00:00,89.79,89.84,89.59,89.64,62416.0,81.1193,81.1645,80.9387,80.9838,62416.0
2018-07-17 13:30:00,89.64,89.83,89.63,89.78,67093.0,80.9838,81.1555,80.9748,81.1103,67093.0
2018-07-17 14:00:00,89.79,89.88,89.68,89.83,108558.0,81.1193,81.2007,81.02,81.1555,108558.0
2018-07-17 14:30:00,89.83,89.84,89.69,89.73,98861.0,81.1555,81.1645,81.029,81.0651,98861.0
2018-07-17 15:00:00,89.73,89.75,89.61,89.69,99523.0,81.0651,81.0832,80.9567,81.029,99523.0
2018-07-17 15:30:00,89.69,89.77,89.52,89.57,254062.0,81.029,81.1013,80.8754,80.9206,254062.0
2018-07-18 09:30:00,89.6,89.69,89.07,89.58,349501.0,80.9477,81.029,80.4689,80.9296,349501.0
2018-07-18 10:00:00,89.58,89.78,89.4,89.76,178418.0,80.9296,81.1103,80.767,81.0922,178418.0
2018-07-18 10:30:00,89.75,89.87,89.7,89.78,172298.0,81.0832,81.1916,81.038,81.1103,172298.0
2018-07-18 11:00:00,89.79,89.85,89.71,89.75,99881.0,81.1193,81.1735,81.0471,81.0832,99881.0
2018-07-18 11:30:00,89.76,90.07,89.69,90.04,227303.0,81.0922,81.3723,81.029,81.3452,227303.0
2018-07-18 12:00:00,90.05,90.06,89.87,89.93,122173.0,81.3542,81.3633,81.1916,81.2458,122173.0
2018-07-18 12:30:00,89.92,90.09,89.85,90.07,98040.0,81.2368,81.3904,81.1735,81.3723,98040.0
2018-07-18 13:00:00,90.07,90.13,89.96,89.99,143601.0,81.3723,81.4265,81.2729,81.3,143601.0
2018-07-18 13:30:00,90.0,90.01,89.95,90.0,79802.0,81.3091,81.3181,81.2639,81.3091,79802.0
2018-07-18 14:00:00,90.0,90.01,89.93,90.0,83181.0,81.3091,81.3181,81.2458,81.3091,83181.0
2018-07-18 14:30:00,90.01,90.03,89.95,89.98,122033.0,81.3181,81.3362,81.2639,81.291,122033.0
2018-07-18 15:00:00,89.98,90.04,89.94,90.04,110312.0,81.291,81.3452,81.2549,81.3452,110312.0
2018-07-18 15:30:00,90.04,90.11,89.96,90.05,469883.0,81.3452,81.4084,81.2729,81.3542,469883.0
2018-07-19 09:30:00,89.83,89.98,89.03,89.27,294269.0,81.1555,81.291,80.4327,80.6496,294269.0
2018-07-19 10:00:00,89.29,89.3,89.08,89.1,148082.0,80.6676,80.6767,80.4779,80.496,148082.0
2018-07-19 10:30:00,89.09,89.1,88.87,88.96,150817.0,80.4869,80.496,80.2882,80.3695,150817.0
2018-07-19 11:00:00,88.96,89.18,88.92,89.13,106722.0,80.3695,80.5682,80.3334,80.5231,106722.0
2018-07-19 11:30:00,89.14,89.33,89.1,89.28,100735.0,80.5321,80.7038,80.496,80.6586,100735.0
2018-07-19 12:00:00,89.29,89.44,89.26,89.36,129894.0,80.6676,80.8031,80.6405,80.7309,129894.0
2018-07-19 12:30:00,89.36,89.37,89.17,89.25,115671.0,80.7309,80.7399,80.5592,80.6315,115671.0
2018-07-19 13:00:00,89.23,89.36,89.16,89.28,92406.0,80.6134,80.7309,80.5502,80.6586,92406.0
2018-07-19 13:30:00,89.28,89.43,89.25,89.42,84870.0,80.6586,80.7941,80.6315,80.7851,84870.0
2018-07-19 14:00:00,89.43,89.59,89.42,89.55,97322.0,80.7941,80.9387,80.7851,80.9025,97322.0
2018-07-19 14:30:00,89.56,89.62,89.49,89.5,125016.0,80.9116,80.9658,80.8483,80.8573,125016.0
2018-07-19 15:00:00,89.5,89.6,89.4,89.47,129312.0,80.8573,80.9477,80.767,80.8302,129312.0
2018-07-19 15:30:00,89.47,89.56,89.43,89.44,414558.0,80.8302,80.9116,80.7941,80.8031,414558.0
2018-07-20 09:30:00,89.02,89.37,88.52,88.61,516548.0,80.4237,80.7399,79.972,80.0533,516548.0
2018-07-20 10:00:00,88.59,88.74,88.5,88.62,248400.0,80.0352,80.1707,79.9539,80.0623,248400.0
2018-07-20 10:30:00,88.61,88.7,88.26,88.45,218979.0,80.0533,80.1346,79.7371,79.9087,218979.0
2018-07-20 11:00:00,88.45,88.69,88.44,88.65,236286.0,79.9087,80.1256,79.8997,80.0894,236286.0
2018-07-20 11:30:00,88.65,88.76,88.57,88.58,151414.0,80.0894,80.1888,80.0172,80.0262,151414.0
2018-07-20 12:00:00,88.57,88.74,88.56,88.6,255118.0,80.0172,80.1707,80.0081,80.0443,255118.0
2018-07-20 12:30:00,88.6,88.75,88.56,88.68,143155.0,80.0443,80.1798,80.0081,80.1165,143155.0
2018-07-20 13:00:00,88.68,88.82,88.66,88.71,106140.0,80.1165,80.243,80.0985,80.1436,106140.0
2018-07-20 13:30:00,88.72,88.75,88.66,88.67,93973.0,80.1527,80.1798,80.0985,80.1075,93973.0
2018-07-20 14:00:00,88.67,88.7,88.54,88.61,125480.0,80.1075,80.1346,79.99,80.0533,125480.0
2018-07-20 14:30:00,88.62,88.67,88.48,88.65,117324.0,80.0623,80.1075,79.9358,80.0894,117324.0
2018-07-20 15:00:00,88.66,88.68,88.54,88.55,129966.0,80.0985,80.1165,79.99,79.9991,129966.0
2018-07-20 15:30:00,88.56,88.66,88.4,88.49,529086.0,80.0081,80.0985,79.8636,79.9449,529086.0
2018-07-23 09:30:00,88.3,88.83,88.17,88.64,397896.0,79.7732,80.252,79.6558,80.0804,397896.0
2018-07-23 10:00:00,88.64,88.74,88.57,88.61,203628.0,80.0804,80.1707,80.0172,80.0533,203628.0
2018-07-23 10:30:00,88.6,88.87,88.54,88.78,216264.0,80.0443,80.2882,79.99,80.2069,216264.0
2018-07-23 11:00:00,88.78,88.95,88.74,88.87,198405.0,80.2069,80.3605,80.1707,80.2882,198405.0
2018-07-23 11:30:00,88.87,88.99,88.84,88.95,137093.0,80.2882,80.3966,80.2611,80.3605,137093.0
2018-07-23 12:00:00,88.96,88.98,88.86,88.87,87023.0,80.3695,80.3876,80.2791,80.2882,87023.0
2018-07-23 12:30:00,88.87,88.98,88.86,88.96,153060.0,80.2882,80.3876,80.2791,80.3695,153060.0
2018-07-23 13:00:00,88.95,89.16,88.95,89.1,111763.0,80.3605,80.5502,80.3605,80.496,111763.0
2018-07-23 13:30:00,89.11,89.14,89.01,89.04,93494.0,80.505,80.5321,80.4147,80.4418,93494.0
2018-07-23 14:00:00,89.05,89.11,88.98,88.99,132018.0,80.4508,80.505,80.3876,80.3966,132018.0
2018-07-23 14:30:00,88.99,89.0,88.86,88.94,136476.0,80.3966,80.4056,80.2791,80.3514,136476.0
2018-07-23 15:00:00,88.94,88.95,88.8,88.83,187784.0,80.3514,80.3605,80.2249,80.252,187784.0
2018-07-23 15:30:00,88.83,89.0,88.78,88.87,573204.0,80.252,80.4056,80.2069,80.2882,573204.0
2018-07-24 09:30:00,91.06,91.3,90.27,90.5,985120.0,82.2667,82.4835,81.553,81.7608,985120.0
2018-07-24 10:00:00,90.53,90.86,90.0,90.64,686267.0,81.7879,82.086,81.3091,81.8873,686267.0
2018-07-24 10:30:00,90.65,90.8,90.33,90.52,359139.0,81.8963,82.0318,81.6072,81.7788,359139.0
2018-07-24 11:00:00,90.53,90.96,90.21,90.84,495643.0,81.7879,82.1764,81.4988,82.0679,495643.0
2018-07-24 11:30:00,90.82,90.99,90.75,90.85,288537.0,82.0499,82.2035,81.9866,82.077,288537.0
2018-07-24 12:00:00,90.87,91.02,90.72,91.0,414568.0,82.0951,82.2306,81.9595,82.2125,414568.0
2018-07-24 12:30:00,91.0,91.48,90.88,91.45,378392.0,82.2125,82.6461,82.1041,82.619,378392.0
2018-07-24 13:00:00,91.45,91.89,91.2,91.89,383347.0,82.619,83.0166,82.3932,83.0166,383347.0
2018-07-24 13:30:00,91.89,92.79,91.87,92.65,647766.0,83.0166,83.8296,82.9985,83.7032,647766.0
2018-07-24 14:00:00,92.64,92.86,92.32,92.64,510347.0,83.6941,83.8929,83.405,83.6941,510347.0
2018-07-24 14:30:00,92.63,93.36,92.61,92.88,628671.0,83.6851,84.3446,83.667,83.911,628671.0
2018-07-24 15:00:00,92.87,93.1,92.76,93.1,646718.0,83.9019,84.1097,83.8025,84.1097,646718.0
2018-07-24 15:30:00,93.11,93.76,93.07,93.35,1577305.0,84.1187,84.706,84.0826,84.3356,1577305.0
2018-07-25 09:30:00,93.16,94.22,93.03,93.93,541323.0,84.1639,85.1216,84.0465,84.8596,541323.0
2018-07-25 10:00:00,93.94,94.2,93.42,93.42,425594.0,84.8686,85.1035,84.3988,84.3988,425594.0
2018-07-25 10:30:00,93.41,93.59,93.23,93.53,273699.0,84.3898,84.5524,84.2272,84.4982,273699.0
2018-07-25 11:00:00,93.53,94.0,93.49,93.72,404082.0,84.4982,84.9228,84.462,84.6698,404082.0
2018-07-25 11:30:00,93.73,94.5,93.68,94.24,385788.0,84.6789,85.3745,84.6337,85.1396,385788.0
2018-07-25 12:00:00,94.24,94.56,94.2,94.43,262239.0,85.1396,85.4287,85.1035,85.3113,262239.0
2018-07-25 12:30:00,94.43,94.73,94.36,94.69,229269.0,85.3113,85.5823,85.248,85.5462,229269.0
2018-07-25 13:00:00,94.68,94.93,94.58,94.86,338562.0,85.5371,85.763,85.4468,85.6998,338562.0
2018-07-25 13:30:00,94.86,95.8,94.8,95.37,883751.0,85.6998,86.549,85.6455,86.1605,883751.0
2018-07-25 14:00:00,95.4,95.68,94.96,95.08,621807.0,86.1876,86.4406,85.7901,85.8985,621807.0
2018-07-25 14:30:00,95.08,95.44,94.91,95.34,476322.0,85.8985,86.2237,85.7449,86.1334,476322.0
2018-07-25 15:00:00,95.33,95.88,95.31,95.67,641267.0,86.1244,86.6213,86.1063,86.4315,641267.0
2018-07-25 15:30:00,95.66,96.65,95.54,96.44,1539905.0,86.4225,87.3169,86.3141,87.1272,1539905.0
2018-07-26 09:30:00,96.64,96.96,96.34,96.79,468318.0,87.3079,87.597,87.0368,87.4434,468318.0
2018-07-26 10:00:00,96.78,96.78,95.87,96.03,484750.0,87.4343,87.4343,86.6122,86.7568,484750.0
2018-07-26 10:30:00,96.03,96.16,95.32,95.4,496805.0,86.7568,86.8742,86.1153,86.1876,496805.0
2018-07-26 11:00:00,95.4,95.48,95.1,95.11,267212.0,86.1876,86.2599,85.9166,85.9256,267212.0
2018-07-26 11:30:00,95.1,95.35,94.83,95.29,336616.0,85.9166,86.1424,85.6726,86.0882,336616.0
2018-07-26 12:00:00,95.29,95.44,95.16,95.23,164263.0,86.0882,86.2237,85.9708,86.034,164263.0
2018-07-26 12:30:00,95.24,95.34,95.19,95.22,139285.0,86.0431,86.1334,85.9979,86.025,139285.0
2018-07-26 13:00:00,95.22,95.37,95.15,95.29,174379.0,86.025,86.1605,85.9617,86.0882,174379.0
2018-07-26 13:30:00,95.29,95.36,95.22,95.27,137818.0,86.0882,86.1515,86.025,86.0702,137818.0
2018-07-26 14:00:00,95.27,95.45,95.25,95.35,201541.0,86.0702,86.2328,86.0521,86.1424,201541.0
2018-07-26 14:30:00,95.35,95.35,95.13,95.2,219254.0,86.1424,86.1424,85.9437,86.0069,219254.0
2018-07-26 15:00:00,95.2,95.41,95.11,95.25,312304.0,86.0069,86.1966,85.9256,86.0521,312304.0
2018-07-26 15:30:00,95.26,95.4,95.12,95.18,561561.0,86.0611,86.1876,85.9346,85.9889,561561.0
2018-07-27 09:30:00,95.65,95.83,95.05,95.65,282719.0,86.4135,86.5761,85.8714,86.4135,282719.0
2018-07-27 10:00:00,95.68,95.72,95.02,95.17,346119.0,86.4406,86.4767,85.8443,85.9798,346119.0
2018-07-27 10:30:00,95.17,96.42,95.15,96.39,552107.0,85.9798,87.1091,85.9617,87.082,552107.0
2018-07-27 11:00:00,96.38,96.61,96.02,96.41,200369.0,87.073,87.2808,86.7477,87.1001,200369.0
2018-07-27 11:30:00,96.42,96.57,96.32,96.52,129816.0,87.1091,87.2446,87.0188,87.1995,129816.0
2018-07-27 12:00:00,96.53,96.7,96.4,96.63,116250.0,87.2085,87.3621,87.091,87.2988,116250.0
2018-07-27 12:30:00,96.62,96.86,96.5,96.81,220759.0,87.2898,87.5066,87.1814,87.4614,220759.0
2018-07-27 13:00:00,96.8,96.95,96.61,96.77,186800.0,87.4524,87.5879,87.2808,87.4253,186800.0
2018-07-27 13:30:00,96.77,96.96,96.67,96.91,156724.0,87.4253,87.597,87.335,87.5518,156724.0
2018-07-27 14:00:00,96.92,96.92,96.62,96.68,115909.0,87.5608,87.5608,87.2898,87.344,115909.0
2018-07-27 14:30:00,96.67,96.76,96.58,96.62,122133.0,87.335,87.4163,87.2537,87.2898,122133.0
2018-07-27 15:00:00,96.63,96.87,96.63,96.75,164142.0,87.2988,87.5157,87.2988,87.4072,164142.0
2018-07-27 15:30:00,96.75,96.79,96.6,96.61,537796.0,87.4072,87.4434,87.2717,87.2808,537796.0
2018-07-30 09:30:00,96.38,97.07,96.25,97.07,280964.0,87.073,87.6963,86.9555,87.6963,280964.0
2018-07-30 10:00:00,97.06,97.08,96.32,96.46,270821.0,87.6873,87.7054,87.0188,87.1452,270821.0
2018-07-30 10:30:00,96.47,96.69,96.33,96.63,221669.0,87.1543,87.353,87.0278,87.2988,221669.0
2018-07-30 11:00:00,96.63,96.84,96.59,96.79,198595.0,87.2988,87.4886,87.2627,87.4434,198595.0
2018-07-30 11:30:00,96.79,97.0,96.71,96.83,219695.0,87.4434,87.6331,87.3711,87.4795,219695.0
2018-07-30 12:00:00,96.82,97.04,96.66,97.01,171320.0,87.4705,87.6692,87.3259,87.6421,171320.0
2018-07-30 12:30:00,97.0,97.35,97.0,97.23,291421.0,87.6331,87.9493,87.6331,87.8409,291421.0
2018-07-30 13:00:00,97.23,97.45,97.22,97.39,193052.0,87.8409,88.0396,87.8319,87.9854,193052.0
2018-07-30 13:30:00,97.39,97.81,97.36,97.63,260731.0,87.9854,88.3649,87.9583,88.2023,260731.0
2018-07-30 14:00:00,97.64,97.64,97.48,97.5,143125.0,88.2113,88.2113,88.0667,88.0848,143125.0
2018-07-30 14:30:00,97.5,97.71,97.43,97.65,166615.0,88.0848,88.2745,88.0216,88.2203,166615.0
2018-07-30 15:00:00,97.66,97.86,97.51,97.6,268457.0,88.2294,88.4101,88.0939,88.1752,268457.0
2018-07-30 15:30:00,97.61,98.12,97.59,98.03,913918.0,88.1842,88.6449,88.1661,88.5636,913918.0
2018-07-31 09:30:00,98.25,98.34,97.53,98.13,439437.0,88.7624,88.8437,88.1119,88.654,439437.0
2018-07-31 10:00:00,98.15,98.48,98.03,98.15,388414.0,88.6721,88.9702,88.5636,88.6721,388414.0
2018-07-31 10:30:00,98.15,98.56,98.12,98.54,314524.0,88.6721,89.0425,88.6449,89.0244,314524.0
2018-07-31 11:00:00,98.56,98.85,98.5,98.54,252258.0,89.0425,89.3045,88.9883,89.0244,252258.0
2018-07-31 11:30:00,98.55,98.81,98.4,98.8,332740.0,89.0334,89.2683,88.8979,89.2593,332740.0
2018-07-31 12:00:00,98.8,98.98,98.69,98.95,161857.0,89.2593,89.4219,89.1599,89.3948,161857.0
2018-07-31 12:30:00,98.94,99.2,98.8,98.81,203901.0,89.3858,89.6207,89.2593,89.2683,203901.0
2018-07-31 13:00:00,98.81,99.1,98.8,98.88,202099.0,89.2683,89.5303,89.2593,89.3316,202099.0
2018-07-31 13:30:00,98.89,99.06,98.81,99.06,148496.0,89.3406,89.4942,89.2683,89.4942,148496.0
2018-07-31 14:00:00,99.06,99.09,98.83,98.85,220664.0,89.4942,89.5213,89.2864,89.3045,220664.0
2018-07-31 14:30:00,98.86,98.91,98.6,98.68,201092.0,89.3135,89.3587,89.0786,89.1509,201092.0
2018-07-31 15:00:00,98.67,98.85,98.65,98.76,180478.0,89.1418,89.3045,89.1238,89.2231,180478.0
2018-07-31 15:30:00,98.76,98.91,98.64,98.79,566804.0,89.2231,89.3587,89.1147,89.2502,566804.0
2018-08-01 09:30:00,98.74,99.04,98.66,99.01,302815.0,89.2051,89.4761,89.1328,89.449,302815.0
2018-08-01 10:00:00,99.0,99.05,98.43,98.69,306488.0,89.44,89.4851,88.925,89.1599,306488.0
2018-08-01 10:30:00,98.68,98.94,98.65,98.79,317121.0,89.1509,89.3858,89.1238,89.2502,317121.0
2018-08-01 11:00:00,98.81,99.2,98.78,99.12,185007.0,89.2683,89.6207,89.2412,89.5484,185007.0
2018-08-01 11:30:00,99.12,99.35,99.01,99.02,182686.0,89.5484,89.7562,89.449,89.458,182686.0
2018-08-01 12:00:00,99.01,99.01,98.68,98.83,217615.0,89.449,89.449,89.1509,89.2864,217615.0
2018-08-01 12:30:00,98.83,99.06,98.77,98.94,92713.0,89.2864,89.4942,89.2322,89.3858,92713.0
2018-08-01 13:00:00,98.95,99.31,98.95,99.15,130701.0,89.3948,89.72,89.3948,89.5755,130701.0
2018-08-01 13:30:00,99.17,99.22,98.64,98.73,244291.0,89.5936,89.6387,89.1147,89.196,244291.0
2018-08-01 14:00:00,98.71,98.79,98.54,98.75,262167.0,89.178,89.2502,89.0244,89.2141,262167.0
2018-08-01 14:30:00,98.75,98.97,98.75,98.93,114906.0,89.2141,89.4129,89.2141,89.3767,114906.0
2018-08-01 15:00:00,98.94,98.98,98.51,98.58,169752.0,89.3858,89.4219,88.9973,89.0605,169752.0
2018-08-01 15:30:00,98.58,98.82,98.58,98.7,544179.0,89.0605,89.2774,89.0605,89.1689,544179.0
2018-08-02 09:30:00,97.95,98.7,97.84,98.6,231795.0,88.4914,89.1689,88.392,89.0786,231795.0
2018-08-02 10:00:00,98.63,99.59,98.62,99.3,392635.0,89.1057,89.973,89.0967,89.711,392635.0
2018-08-02 10:30:00,99.3,99.56,99.23,99.26,207644.0,89.711,89.9459,89.6478,89.6749,207644.0
2018-08-02 11:00:00,99.26,99.8,99.24,99.7,273617.0,89.6749,90.1627,89.6568,90.0724,273617.0
2018-08-02 11:30:00,99.69,100.12,99.51,100.11,270445.0,90.0633,90.4518,89.9007,90.4428,270445.0
2018-08-02 12:00:00,100.1,100.39,99.93,100.12,138231.0,90.4337,90.6957,90.2802,90.4518,138231.0
2018-08-02 12:30:00,100.13,100.26,99.79,99.84,160079.0,90.4608,90.5783,90.1537,90.1989,160079.0
2018-08-02 13:00:00,99.85,99.87,99.38,99.41,233532.0,90.2079,90.226,89.7833,89.8104,233532.0
2018-08-02 13:30:00,99.41,99.95,99.36,99.84,256819.0,89.8104,90.2982,89.7652,90.1989,256819.0
2018-08-02 14:00:00,99.84,99.84,99.5,99.52,244642.0,90.1989,90.1989,89.8917,89.9098,244642.0
2018-08-02 14:30:00,99.51,99.55,99.24,99.25,260053.0,89.9007,89.9369,89.6568,89.6658,260053.0
2018-08-02 15:00:00,99.25,99.35,99.08,99.3,167818.0,89.6658,89.7562,89.5122,89.711,167818.0
2018-08-02 15:30:00,99.3,99.65,99.24,99.49,561806.0,89.711,90.0272,89.6568,89.8827,561806.0
2018-08-03 09:30:00,99.18,99.92,98.88,99.17,381555.0,89.6026,90.2711,89.3316,89.5936,381555.0
2018-08-03 10:00:00,99.17,99.59,99.17,99.49,648264.0,89.5936,89.973,89.5936,89.8827,648264.0
2018-08-03 10:30:00,99.51,99.79,99.43,99.56,386395.0,89.9007,90.1537,89.8284,89.9459,386395.0
2018-08-03 11:00:00,99.56,100.18,99.47,100.11,547254.0,89.9459,90.506,89.8646,90.4428,547254.0
2018-08-03 11:30:00,100.11,100.63,100.02,100.29,214191.0,90.4428,90.9126,90.3615,90.6054,214191.0
2018-08-03 12:00:00,100.27,100.4,100.13,100.26,159118.0,90.5873,90.7048,90.4608,90.5783,159118.0
2018-08-03 12:30:00,100.26,100.32,100.08,100.12,125909.0,90.5783,90.6325,90.4157,90.4518,125909.0
2018-08-03 13:00:00,100.12,100.17,99.95,100.07,177477.0,90.4518,90.497,90.2982,90.4066,177477.0
2018-08-03 13:30:00,100.07,100.36,100.06,100.33,88455.0,90.4066,90.6686,90.3976,90.6415,88455.0
2018-08-03 14:00:00,100.34,100.39,100.13,100.26,117294.0,90.6506,90.6957,90.4608,90.5783,117294.0
2018-08-03 14:30:00,100.26,100.7,100.22,100.5,231380.0,90.5783,90.9758,90.5422,90.7951,231380.0
2018-08-03 15:00:00,100.5,100.58,100.37,100.44,219830.0,90.7951,90.8674,90.6777,90.7409,219830.0
2018-08-03 15:30:00,100.43,100.61,100.36,100.6,579245.0,90.7319,90.8945,90.6686,90.8855,579245.0
2018-08-06 09:30:00,100.4,100.92,100.22,100.91,397174.0,90.7048,91.1746,90.5422,91.1655,397174.0
2018-08-06 10:00:00,100.89,101.64,100.85,101.56,332756.0,91.1475,91.825,91.1113,91.7528,332756.0
2018-08-06 10:30:00,101.54,102.11,101.48,102.02,316326.0,91.7347,92.2496,91.6805,92.1683,316326.0
2018-08-06 11:00:00,101.98,102.1,101.73,102.0,533607.0,92.1322,92.2406,91.9063,92.1503,533607.0
2018-08-06 11:30:00,102.03,102.37,101.93,102.36,195274.0,92.1774,92.4845,92.087,92.4755,195274.0
2018-08-06 12:00:00,102.35,102.59,102.25,102.41,219018.0,92.4665,92.6833,92.3761,92.5207,219018.0
2018-08-06 12:30:00,102.41,102.45,102.17,102.2,191009.0,92.5207,92.5568,92.3039,92.331,191009.0
2018-08-06 13:00:00,102.19,102.26,102.03,102.25,184122.0,92.3219,92.3852,92.1774,92.3761,184122.0
2018-08-06 13:30:00,102.24,102.24,101.91,102.04,162800.0,92.3671,92.3671,92.069,92.1864,162800.0
2018-08-06 14:00:00,102.05,102.23,101.99,102.22,187174.0,92.1954,92.3581,92.1412,92.349,187174.0
2018-08-06 14:30:00,102.23,102.58,102.22,102.33,250821.0,92.3581,92.6743,92.349,92.4484,250821.0
2018-08-06 15:00:00,102.33,102.33,102.04,102.19,208268.0,92.4484,92.4484,92.1864,92.3219,208268.0
2018-08-06 15:30:00,102.19,102.21,101.96,102.01,644586.0,92.3219,92.34,92.1141,92.1593,644586.0
2018-08-07 09:30:00,101.79,103.17,101.7,103.09,422262.0,91.9605,93.2073,91.8792,93.135,422262.0
2018-08-07 10:00:00,103.09,103.64,102.99,103.6,464880.0,93.135,93.6319,93.0447,93.5958,464880.0
2018-08-07 10:30:00,103.6,103.81,103.4,103.46,345690.0,93.5958,93.7855,93.4151,93.4693,345690.0
2018-08-07 11:00:00,103.46,103.66,103.03,103.12,353360.0,93.4693,93.65,93.0808,93.1621,353360.0
2018-08-07 11:30:00,103.13,103.13,102.72,103.03,308991.0,93.1712,93.1712,92.8007,93.0808,308991.0
2018-08-07 12:00:00,103.03,103.14,102.09,102.23,424879.0,93.0808,93.1802,92.2316,92.3581,424879.0
2018-08-07 12:30:00,102.25,102.25,101.93,101.97,386551.0,92.3761,92.3761,92.087,92.1232,386551.0
2018-08-07 13:00:00,101.98,102.07,101.68,101.87,222829.0,92.1322,92.2135,91.8612,92.0328,222829.0
2018-08-07 13:30:00,101.87,102.07,101.83,101.99,190078.0,92.0328,92.2135,91.9967,92.1412,190078.0
2018-08-07 14:00:00,101.98,102.13,101.92,102.02,302184.0,92.1322,92.2677,92.078,92.1683,302184.0
2018-08-07 14:30:00,102.02,102.02,101.87,101.96,190184.0,92.1683,92.1683,92.0328,92.1141,190184.0
2018-08-07 15:00:00,101.97,102.01,101.9,101.95,234657.0,92.1232,92.1593,92.0599,92.1051,234657.0
2018-08-07 15:30:00,101.94,102.0,101.89,101.95,393129.0,92.0961,92.1503,92.0509,92.1051,393129.0
2018-08-08 09:30:00,101.85,102.3,101.43,102.12,360119.0,92.0148,92.4213,91.6353,92.2587,360119.0
2018-08-08 10:00:00,102.14,102.37,101.85,102.28,276294.0,92.2768,92.4845,92.0148,92.4032,276294.0
2018-08-08 10:30:00,102.28,102.29,101.9,102.05,252284.0,92.4032,92.4123,92.0599,92.1954,252284.0
2018-08-08 11:00:00,102.06,102.39,102.03,102.2,329345.0,92.2045,92.5026,92.1774,92.331,329345.0
2018-08-08 11:30:00,102.19,102.64,102.16,102.57,144801.0,92.3219,92.7285,92.2948,92.6652,144801.0
2018-08-08 12:00:00,102.58,102.67,102.11,102.15,280632.0,92.6743,92.7556,92.2496,92.2858,280632.0
2018-08-08 12:30:00,102.16,102.42,102.16,102.39,156104.0,92.2948,92.5297,92.2948,92.5026,156104.0
2018-08-08 13:00:00,102.4,102.57,102.32,102.5,144054.0,92.5116,92.6652,92.4394,92.602,144054.0
2018-08-08 13:30:00,102.5,102.52,102.2,102.2,159934.0,92.602,92.6201,92.331,92.331,159934.0
2018-08-08 14:00:00,102.2,102.31,102.15,102.22,123570.0,92.331,92.4303,92.2858,92.349,123570.0
2018-08-08 14:30:00,102.22,102.55,102.17,102.5,276732.0,92.349,92.6472,92.3039,92.602,276732.0
2018-08-08 15:00:00,102.51,102.52,102.32,102.41,177714.0,92.611,92.6201,92.4394,92.5207,177714.0
2018-08-08 15:30:00,102.41,102.57,102.26,102.27,529617.0,92.5207,92.6652,92.3852,92.3942,529617.0
2018-08-09 09:30:00,102.06,102.72,101.92,102.2,298785.0,92.2045,92.8007,92.078,92.331,298785.0
2018-08-09 10:00:00,102.19,102.61,102.14,102.37,165894.0,92.3219,92.7014,92.2768,92.4845,165894.0
2018-08-09 10:30:00,102.38,102.44,102.16,102.28,245586.0,92.4936,92.5478,92.2948,92.4032,245586.0
2018-08-09 11:00:00,102.28,102.44,102.25,102.27,162795.0,92.4032,92.5478,92.3761,92.3942,162795.0
2018-08-09 11:30:00,102.28,102.35,102.01,102.03,136551.0,92.4032,92.4665,92.1593,92.1774,136551.0
2018-08-09 12:00:00,102.03,102.21,102.02,102.19,110347.0,92.1774,92.34,92.1683,92.3219,110347.0
2018-08-09 12:30:00,102.19,102.27,102.15,102.23,87632.0,92.3219,92.3942,92.2858,92.3581,87632.0
2018-08-09 13:00:00,102.23,102.28,102.18,102.24,94906.0,92.3581,92.4032,92.3129,92.3671,94906.0
2018-08-09 13:30:00,102.24,102.31,102.17,102.21,198581.0,92.3671,92.4303,92.3039,92.34,198581.0
2018-08-09 14:00:00,102.2,102.27,102.12,102.22,242290.0,92.331,92.3942,92.2587,92.349,242290.0
2018-08-09 14:30:00,102.23,102.29,102.04,102.06,155374.0,92.3581,92.4123,92.1864,92.2045,155374.0
2018-08-09 15:00:00,102.06,102.32,102.04,102.27,254977.0,92.2045,92.4394,92.1864,92.3942,254977.0
2018-08-09 15:30:00,102.27,102.37,102.16,102.2,509385.0,92.3942,92.4845,92.2948,92.331,509385.0
2018-08-10 09:30:00,102.15,103.19,102.14,102.7,308650.0,92.2858,93.2254,92.2768,92.7827,308650.0
2018-08-10 10:00:00,102.72,102.91,102.7,102.86,175171.0,92.8007,92.9724,92.7827,92.9272,175171.0
2018-08-10 10:30:00,102.86,102.89,102.58,102.76,184637.0,92.9272,92.9543,92.6743,92.8369,184637.0
2018-08-10 11:00:00,102.77,102.85,102.31,102.35,129294.0,92.8459,92.9182,92.4303,92.4665,129294.0
2018-08-10 11:30:00,102.36,102.55,102.26,102.36,167135.0,92.4755,92.6472,92.3852,92.4755,167135.0
2018-08-10 12:00:00,102.35,102.44,102.2,102.42,95119.0,92.4665,92.5478,92.331,92.5297,95119.0
2018-08-10 12:30:00,102.43,102.47,102.32,102.4,56048.0,92.5387,92.5749,92.4394,92.5116,56048.0
2018-08-10 13:00:00,102.39,102.42,102.25,102.3,57306.0,92.5026,92.5297,92.3761,92.4213,57306.0
2018-08-10 13:30:00,102.31,102.35,102.17,102.19,107643.0,92.4303,92.4665,92.3039,92.3219,107643.0
2018-08-10 14:00:00,102.19,102.3,101.98,102.02,128587.0,92.3219,92.4213,92.1322,92.1683,128587.0
2018-08-10 14:30:00,102.0,102.29,102.0,102.19,118526.0,92.1503,92.4123,92.1503,92.3219,118526.0
2018-08-10 15:00:00,102.19,102.38,102.04,102.27,174811.0,92.3219,92.4936,92.1864,92.3942,174811.0
2018-08-10 15:30:00,102.27,102.35,102.22,102.27,345997.0,92.3942,92.4665,92.349,92.3942,345997.0
2018-08-13 09:30:00,102.45,102.66,102.21,102.61,221824.0,92.5568,92.7465,92.34,92.7014,221824.0
2018-08-13 10:00:00,102.61,102.61,102.25,102.31,281554.0,92.7014,92.7014,92.3761,92.4303,281554.0
2018-08-13 10:30:00,102.32,102.56,102.3,102.55,153160.0,92.4394,92.6562,92.4213,92.6472,153160.0
2018-08-13 11:00:00,102.56,102.62,102.24,102.25,130141.0,92.6562,92.7104,92.3671,92.3761,130141.0
2018-08-13 11:30:00,102.27,102.38,102.11,102.22,251764.0,92.3942,92.4936,92.2496,92.349,251764.0
2018-08-13 12:00:00,102.22,102.35,102.17,102.28,96290.0,92.349,92.4665,92.3039,92.4032,96290.0
2018-08-13 12:30:00,102.29,102.35,102.21,102.27,71808.0,92.4123,92.4665,92.34,92.3942,71808.0
2018-08-13 13:00:00,102.25,102.37,102.14,102.34,114610.0,92.3761,92.4845,92.2768,92.4574,114610.0
2018-08-13 13:30:00,102.36,102.56,102.34,102.5,61863.0,92.4755,92.6562,92.4574,92.602,61863.0
2018-08-13 14:00:00,102.48,102.64,102.48,102.61,88119.0,92.5839,92.7285,92.5839,92.7014,88119.0
2018-08-13 14:30:00,102.63,102.68,102.5,102.54,97453.0,92.7194,92.7646,92.602,92.6381,97453.0
2018-08-13 15:00:00,102.54,102.61,102.42,102.51,130973.0,92.6381,92.7014,92.5297,92.611,130973.0
2018-08-13 15:30:00,102.51,102.61,102.42,102.45,344383.0,92.611,92.7014,92.5297,92.5568,344383.0
2018-08-14 09:30:00,101.77,102.3,101.27,102.08,538523.0,92.4473,92.9288,91.9931,92.7289,538523.0
2018-08-14 10:00:00,102.09,102.31,101.91,102.31,413909.0,92.738,92.9379,92.5745,92.9379,413909.0
2018-08-14 10:30:00,102.33,102.84,102.24,102.64,164960.0,92.956,93.4193,92.8743,93.2376,164960.0
2018-08-14 11:00:00,102.63,102.64,102.29,102.41,90563.0,93.2286,93.2376,92.9197,93.0287,90563.0
2018-08-14 11:30:00,102.42,102.59,102.35,102.41,99079.0,93.0378,93.1922,92.9742,93.0287,99079.0
2018-08-14 12:00:00,102.41,102.55,102.39,102.54,92616.0,93.0287,93.1559,93.0105,93.1468,92616.0
2018-08-14 12:30:00,102.53,102.72,102.52,102.61,90417.0,93.1377,93.3103,93.1286,93.2104,90417.0
2018-08-14 13:00:00,102.61,102.74,102.53,102.59,65025.0,93.2104,93.3285,93.1377,93.1922,65025.0
2018-08-14 13:30:00,102.59,102.63,102.5,102.63,89846.0,93.1922,93.2286,93.1105,93.2286,89846.0
2018-08-14 14:00:00,102.62,102.68,102.52,102.65,92137.0,93.2195,93.274,93.1286,93.2467,92137.0
2018-08-14 14:30:00,102.64,102.7,102.61,102.7,60799.0,93.2376,93.2921,93.2104,93.2921,60799.0
2018-08-14 15:00:00,102.69,102.75,102.6,102.61,99645.0,93.2831,93.3376,93.2013,93.2104,99645.0
2018-08-14 15:30:00,102.61,102.65,102.42,102.47,357858.0,93.2104,93.2467,93.0378,93.0832,357858.0
2018-08-15 09:30:00,102.28,102.77,102.08,102.66,242834.0,92.9106,93.3557,92.7289,93.2558,242834.0
2018-08-15 10:00:00,102.64,102.66,102.29,102.39,165702.0,93.2376,93.2558,92.9197,93.0105,165702.0
2018-08-15 10:30:00,102.39,102.73,102.39,102.67,97554.0,93.0105,93.3194,93.0105,93.2649,97554.0
2018-08-15 11:00:00,102.66,103.11,102.57,102.86,221684.0,93.2558,93.6646,93.1741,93.4375,221684.0
2018-08-15 11:30:00,102.87,102.94,102.52,102.53,84416.0,93.4466,93.5102,93.1286,93.1377,84416.0
2018-08-15 12:00:00,102.53,103.0,102.53,102.98,136343.0,93.1377,93.5647,93.1377,93.5465,136343.0
2018-08-15 12:30:00,102.98,103.02,102.77,102.88,89775.0,93.5465,93.5828,93.3557,93.4557,89775.0
2018-08-15 13:00:00,102.89,102.98,102.79,102.89,62787.0,93.4647,93.5465,93.3739,93.4647,62787.0
2018-08-15 13:30:00,102.9,103.0,102.68,102.97,142321.0,93.4738,93.5647,93.274,93.5374,142321.0
2018-08-15 14:00:00,102.96,103.13,102.95,103.04,126150.0,93.5283,93.6828,93.5192,93.601,126150.0
2018-08-15 14:30:00,103.03,103.37,103.01,103.37,234308.0,93.5919,93.9008,93.5737,93.9008,234308.0
2018-08-15 15:00:00,103.36,103.41,103.2,103.27,233090.0,93.8917,93.9371,93.7463,93.8099,233090.0
2018-08-15 15:30:00,103.28,103.44,103.26,103.34,522710.0,93.819,93.9644,93.8008,93.8735,522710.0
2018-08-16 09:30:00,103.25,104.12,103.25,104.02,333925.0,93.7918,94.5821,93.7918,94.4912,333925.0
2018-08-16 10:00:00,104.03,104.45,103.95,104.44,201711.0,94.5003,94.8818,94.4276,94.8728,201711.0
2018-08-16 10:30:00,104.45,104.83,104.38,104.83,253960.0,94.8818,95.227,94.8182,95.227,253960.0
2018-08-16 11:00:00,104.82,104.94,104.35,104.44,550572.0,95.2179,95.327,94.791,94.8728,550572.0
2018-08-16 11:30:00,104.44,104.65,104.19,104.62,187735.0,94.8728,95.0635,94.6457,95.0363,187735.0
2018-08-16 12:00:00,104.62,104.86,104.45,104.45,188528.0,95.0363,95.2543,94.8818,94.8818,188528.0
2018-08-16 12:30:00,104.45,104.56,104.34,104.38,105568.0,94.8818,94.9818,94.7819,94.8182,105568.0
2018-08-16 13:00:00,104.4,104.59,104.35,104.52,139078.0,94.8364,95.009,94.791,94.9454,139078.0
2018-08-16 13:30:00,104.53,104.73,104.48,104.53,121143.0,94.9545,95.1362,94.9091,94.9545,121143.0
2018-08-16 14:00:00,104.53,104.89,104.45,104.77,128205.0,94.9545,95.2815,94.8818,95.1725,128205.0
2018-08-16 14:30:00,104.76,104.76,104.43,104.45,179260.0,95.1634,95.1634,94.8637,94.8818,179260.0
2018-08-16 15:00:00,104.47,104.7,104.37,104.65,181929.0,94.9,95.1089,94.8092,95.0635,181929.0
2018-08-16 15:30:00,104.64,104.7,104.25,104.36,593598.0,95.0544,95.1089,94.7002,94.8001,593598.0
2018-08-17 09:30:00,104.43,104.94,103.96,104.35,287077.0,94.8637,95.327,94.4367,94.791,287077.0
2018-08-17 10:00:00,104.37,104.72,104.3,104.65,138260.0,94.8092,95.1271,94.7456,95.0635,138260.0
2018-08-17 10:30:00,104.66,104.8,104.56,104.74,108733.0,95.0726,95.1998,94.9818,95.1453,108733.0
2018-08-17 11:00:00,104.76,105.01,104.76,105.0,273169.0,95.1634,95.3905,95.1634,95.3815,273169.0
2018-08-17 11:30:00,105.0,105.51,104.99,105.5,128588.0,95.3815,95.8447,95.3724,95.8357,128588.0
2018-08-17 12:00:00,105.51,105.58,105.34,105.39,166541.0,95.8447,95.9083,95.6903,95.7357,166541.0
2018-08-17 12:30:00,105.38,105.4,105.19,105.27,166308.0,95.7266,95.7448,95.554,95.6267,166308.0
2018-08-17 13:00:00,105.27,105.44,105.21,105.38,223981.0,95.6267,95.7811,95.5722,95.7266,223981.0
2018-08-17 13:30:00,105.39,105.55,105.33,105.5,97072.0,95.7357,95.8811,95.6812,95.8357,97072.0
2018-08-17 14:00:00,105.5,105.92,105.47,105.65,183024.0,95.8357,96.2172,95.8084,95.9719,183024.0
2018-08-17 14:30:00,105.65,105.87,105.59,105.78,136269.0,95.9719,96.1718,95.9174,96.09,136269.0
2018-08-17 15:00:00,105.77,105.81,105.52,105.55,147558.0,96.0809,96.1173,95.8538,95.8811,147558.0
2018-08-17 15:30:00,105.55,105.83,105.47,105.54,529987.0,95.8811,96.1354,95.8084,95.872,529987.0
2018-08-20 09:30:00,105.58,106.38,105.58,106.28,214601.0,95.9083,96.635,95.9083,96.5442,214601.0
2018-08-20 10:00:00,106.28,106.28,106.04,106.05,136863.0,96.5442,96.5442,96.3262,96.3353,136863.0
2018-08-20 10:30:00,106.06,106.06,105.79,105.94,112821.0,96.3444,96.3444,96.0991,96.2353,112821.0
2018-08-20 11:00:00,105.94,106.06,105.82,105.85,97791.0,96.2353,96.3444,96.1263,96.1536,97791.0
2018-08-20 11:30:00,105.85,105.95,105.65,105.94,94257.0,96.1536,96.2444,95.9719,96.2353,94257.0
2018-08-20 12:00:00,105.93,106.01,105.9,105.95,87780.0,96.2263,96.2989,96.199,96.2444,87780.0
2018-08-20 12:30:00,105.96,106.06,105.9,106.04,78602.0,96.2535,96.3444,96.199,96.3262,78602.0
2018-08-20 13:00:00,106.05,106.07,105.99,106.03,84458.0,96.3353,96.3534,96.2808,96.3171,84458.0
2018-08-20 13:30:00,106.03,106.03,105.87,105.88,67649.0,96.3171,96.3171,96.1718,96.1808,67649.0
2018-08-20 14:00:00,105.89,105.9,105.75,105.78,91791.0,96.1899,96.199,96.0628,96.09,91791.0
2018-08-20 14:30:00,105.79,105.82,105.66,105.77,113142.0,96.0991,96.1263,95.981,96.0809,113142.0
2018-08-20 15:00:00,105.77,105.9,105.73,105.84,101479.0,96.0809,96.199,96.0446,96.1445,101479.0
2018-08-20 15:30:00,105.84,105.86,105.72,105.81,334693.0,96.1445,96.1627,96.0355,96.1173,334693.0
2018-08-21 09:30:00,106.02,106.13,105.21,105.44,239774.0,96.308,96.4079,95.5722,95.7811,239774.0
2018-08-21 10:00:00,105.5,105.56,105.03,105.08,253607.0,95.8357,95.8902,95.4087,95.4541,253607.0
2018-08-21 10:30:00,105.05,105.11,104.72,104.84,200735.0,95.4269,95.4814,95.1271,95.2361,200735.0
2018-08-21 11:00:00,104.87,104.9,104.74,104.81,176695.0,95.2634,95.2906,95.1453,95.2089,176695.0
2018-08-21 11:30:00,104.82,105.1,104.78,105.02,227731.0,95.2179,95.4723,95.1816,95.3996,227731.0
2018-08-21 12:00:00,105.03,105.32,105.02,105.26,121210.0,95.4087,95.6721,95.3996,95.6176,121210.0
2018-08-21 12:30:00,105.26,105.41,105.24,105.37,89735.0,95.6176,95.7539,95.5995,95.7176,89735.0
2018-08-21 13:00:00,105.38,105.41,105.21,105.33,89206.0,95.7266,95.7539,95.5722,95.6812,89206.0
2018-08-21 13:30:00,105.33,105.38,105.28,105.29,68641.0,95.6812,95.7266,95.6358,95.6449,68641.0
2018-08-21 14:00:00,105.3,105.35,105.17,105.17,122008.0,95.654,95.6994,95.5359,95.5359,122008.0
2018-08-21 14:30:00,105.17,105.17,105.03,105.08,124843.0,95.5359,95.5359,95.4087,95.4541,124843.0
2018-08-21 15:00:00,105.08,105.22,105.06,105.13,87953.0,95.4541,95.5813,95.436,95.4995,87953.0
2018-08-21 15:30:00,105.12,105.2,104.99,105.07,290213.0,95.4905,95.5631,95.3724,95.445,290213.0
2018-08-22 09:30:00,104.8,105.2,104.15,105.04,164117.0,95.1998,95.5631,94.6093,95.4178,164117.0
2018-08-22 10:00:00,105.04,105.06,104.82,104.94,114567.0,95.4178,95.436,95.2179,95.327,114567.0
2018-08-22 10:30:00,104.94,105.05,104.8,104.88,108905.0,95.327,95.4269,95.1998,95.2724,108905.0
2018-08-22 11:00:00,104.87,105.41,104.87,105.38,72390.0,95.2634,95.7539,95.2634,95.7266,72390.0
2018-08-22 11:30:00,105.38,105.45,105.23,105.27,70739.0,95.7266,95.7902,95.5904,95.6267,70739.0
2018-08-22 12:00:00,105.27,105.52,105.27,105.48,62442.0,95.6267,95.8538,95.6267,95.8175,62442.0
2018-08-22 12:30:00,105.5,105.63,105.28,105.34,136166.0,95.8357,95.9537,95.6358,95.6903,136166.0
2018-08-22 13:00:00,105.32,105.46,105.28,105.45,63701.0,95.6721,95.7993,95.6358,95.7902,63701.0
2018-08-22 13:30:00,105.46,105.59,105.45,105.58,66566.0,95.7993,95.9174,95.7902,95.9083,66566.0
2018-08-22 14:00:00,105.57,105.63,105.39,105.41,83294.0,95.8992,95.9537,95.7357,95.7539,83294.0
2018-08-22 14:30:00,105.41,105.44,105.24,105.25,71476.0,95.7539,95.7811,95.5995,95.6086,71476.0
2018-08-22 15:00:00,105.26,105.29,105.1,105.1,103495.0,95.6176,95.6449,95.4723,95.4723,103495.0
2018-08-22 15:30:00,105.11,105.22,105.02,105.03,280928.0,95.4814,95.5813,95.3996,95.4087,280928.0
2018-08-23 09:30:00,104.99,105.25,104.82,105.15,134155.0,95.3724,95.6086,95.2179,95.5177,134155.0
2018-08-23 10:00:00,105.15,105.19,104.86,105.03,138341.0,95.5177,95.554,95.2543,95.4087,138341.0
2018-08-23 10:30:00,105.02,105.05,104.92,104.97,106134.0,95.3996,95.4269,95.3088,95.3542,106134.0
2018-08-23 11:00:00,104.97,105.02,104.66,104.7,128266.0,95.3542,95.3996,95.0726,95.1089,128266.0
2018-08-23 11:30:00,104.7,104.73,104.43,104.53,137747.0,95.1089,95.1362,94.8637,94.9545,137747.0
2018-08-23 12:00:00,104.53,104.57,104.39,104.54,82597.0,94.9545,94.9908,94.8273,94.9636,82597.0
2018-08-23 12:30:00,104.55,104.55,104.42,104.45,71334.0,94.9727,94.9727,94.8546,94.8818,71334.0
2018-08-23 13:00:00,104.44,104.64,104.4,104.63,63074.0,94.8728,95.0544,94.8364,95.0453,63074.0
2018-08-23 13:30:00,104.64,104.72,104.59,104.63,46057.0,95.0544,95.1271,95.009,95.0453,46057.0
2018-08-23 14:00:00,104.64,104.84,104.63,104.79,63283.0,95.0544,95.2361,95.0453,95.1907,63283.0
2018-08-23 14:30:00,104.8,105.0,104.78,104.94,72612.0,95.1998,95.3815,95.1816,95.327,72612.0
2018-08-23 15:00:00,104.95,105.05,104.94,104.99,95171.0,95.336,95.4269,95.327,95.3724,95171.0
2018-08-23 15:30:00,104.99,105.01,104.68,104.82,416385.0,95.3724,95.3905,95.0908,95.2179,416385.0
2018-08-24 09:30:00,105.57,105.72,104.96,105.04,244266.0,95.8992,96.0355,95.3451,95.4178,244266.0
2018-08-24 10:00:00,105.04,105.09,104.53,104.84,215659.0,95.4178,95.4632,94.9545,95.2361,215659.0
2018-08-24 10:30:00,104.86,105.33,104.79,105.07,185034.0,95.2543,95.6812,95.1907,95.445,185034.0
2018-08-24 11:00:00,105.1,105.12,104.83,104.9,103065.0,95.4723,95.4905,95.227,95.2906,103065.0
2018-08-24 11:30:00,104.91,105.07,104.9,104.97,88142.0,95.2997,95.445,95.2906,95.3542,88142.0
2018-08-24 12:00:00,104.98,105.16,104.97,105.14,69912.0,95.3633,95.5268,95.3542,95.5086,69912.0
2018-08-24 12:30:00,105.14,105.28,105.08,105.28,73169.0,95.5086,95.6358,95.4541,95.6358,73169.0
2018-08-24 13:00:00,105.28,105.51,105.27,105.43,154159.0,95.6358,95.8447,95.6267,95.7721,154159.0
2018-08-24 13:30:00,105.43,105.64,105.33,105.62,139066.0,95.7721,95.9628,95.6812,95.9447,139066.0
2018-08-24 14:00:00,105.61,105.91,105.59,105.9,167219.0,95.9356,96.2081,95.9174,96.199,167219.0
2018-08-24 14:30:00,105.9,106.04,105.83,105.88,212689.0,96.199,96.3262,96.1354,96.1808,212689.0
2018-08-24 15:00:00,105.88,105.88,105.72,105.77,138416.0,96.1808,96.1808,96.0355,96.0809,138416.0
2018-08-24 15:30:00,105.76,105.81,105.6,105.78,397757.0,96.0718,96.1173,95.9265,96.09,397757.0
2018-08-27 09:30:00,106.15,106.49,105.25,105.51,202900.0,96.4261,96.735,95.6086,95.8447,202900.0
2018-08-27 10:00:00,105.52,105.52,105.17,105.2,208684.0,95.8538,95.8538,95.5359,95.5631,208684.0
2018-08-27 10:30:00,105.23,105.28,104.94,105.2,117795.0,95.5904,95.6358,95.327,95.5631,117795.0
2018-08-27 11:00:00,105.2,105.34,105.17,105.3,263766.0,95.5631,95.6903,95.5359,95.654,263766.0
2018-08-27 11:30:00,105.3,105.32,105.02,105.21,157767.0,95.654,95.6721,95.3996,95.5722,157767.0
2018-08-27 12:00:00,105.22,105.3,105.15,105.23,77872.0,95.5813,95.654,95.5177,95.5904,77872.0
2018-08-27 12:30:00,105.24,105.38,105.18,105.33,215909.0,95.5995,95.7266,95.545,95.6812,215909.0
2018-08-27 13:00:00,105.31,105.4,105.23,105.25,67374.0,95.6631,95.7448,95.5904,95.6086,67374.0
2018-08-27 13:30:00,105.24,105.28,105.18,105.23,47713.0,95.5995,95.6358,95.545,95.5904,47713.0
2018-08-27 14:00:00,105.21,105.31,105.08,105.28,79297.0,95.5722,95.6631,95.4541,95.6358,79297.0
2018-08-27 14:30:00,105.28,105.34,105.15,105.15,116330.0,95.6358,95.6903,95.5177,95.5177,116330.0
2018-08-27 15:00:00,105.15,105.18,105.04,105.09,121642.0,95.5177,95.545,95.4178,95.4632,121642.0
2018-08-27 15:30:00,105.09,105.15,105.01,105.11,293145.0,95.4632,95.5177,95.3905,95.4814,293145.0
2018-08-28 09:30:00,105.03,105.22,104.59,105.16,174719.0,95.4087,95.5813,95.009,95.5268,174719.0
2018-08-28 10:00:00,105.14,105.25,105.04,105.24,88239.0,95.5086,95.6086,95.4178,95.5995,88239.0
2018-08-28 10:30:00,105.23,105.33,104.88,105.26,167682.0,95.5904,95.6812,95.2724,95.6176,167682.0
2018-08-28 11:00:00,105.27,105.39,105.22,105.34,141236.0,95.6267,95.7357,95.5813,95.6903,141236.0
2018-08-28 11:30:00,105.34,105.59,105.31,105.32,274508.0,95.6903,95.9174,95.6631,95.6721,274508.0
2018-08-28 12:00:00,105.32,105.57,105.29,105.54,140362.0,95.6721,95.8992,95.6449,95.872,140362.0
2018-08-28 12:30:00,105.54,105.54,105.3,105.33,111451.0,95.872,95.872,95.654,95.6812,111451.0
2018-08-28 13:00:00,105.33,105.39,105.24,105.3,72111.0,95.6812,95.7357,95.5995,95.654,72111.0
2018-08-28 13:30:00,105.3,105.36,105.23,105.26,94008.0,95.654,95.7085,95.5904,95.6176,94008.0
2018-08-28 14:00:00,105.24,105.31,105.14,105.15,79782.0,95.5995,95.6631,95.5086,95.5177,79782.0
2018-08-28 14:30:00,105.14,105.17,105.05,105.07,98094.0,95.5086,95.5359,95.4269,95.445,98094.0
2018-08-28 15:00:00,105.08,105.13,104.94,105.0,138255.0,95.4541,95.4995,95.327,95.3815,138255.0
2018-08-28 15:30:00,105.0,105.2,104.94,105.18,364330.0,95.3815,95.5631,95.327,95.545,364330.0
2018-08-29 09:30:00,104.4,104.91,104.28,104.74,255904.0,94.8364,95.2997,94.7274,95.1453,255904.0
2018-08-29 10:00:00,104.67,105.28,104.65,105.22,236793.0,95.0817,95.6358,95.0635,95.5813,236793.0
2018-08-29 10:30:00,105.23,105.25,105.07,105.14,116444.0,95.5904,95.6086,95.445,95.5086,116444.0
2018-08-29 11:00:00,105.14,105.25,105.01,105.23,127565.0,95.5086,95.6086,95.3905,95.5904,127565.0
2018-08-29 11:30:00,105.22,105.28,105.11,105.17,136150.0,95.5813,95.6358,95.4814,95.5359,136150.0
2018-08-29 12:00:00,105.18,105.22,105.13,105.19,110442.0,95.545,95.5813,95.4995,95.554,110442.0
2018-08-29 12:30:00,105.19,105.28,105.16,105.27,103901.0,95.554,95.6358,95.5268,95.6267,103901.0
2018-08-29 13:00:00,105.27,105.33,105.13,105.25,124388.0,95.6267,95.6812,95.4995,95.6086,124388.0
2018-08-29 13:30:00,105.25,105.25,105.09,105.18,83961.0,95.6086,95.6086,95.4632,95.545,83961.0
2018-08-29 14:00:00,105.18,105.37,105.13,105.35,161682.0,95.545,95.7176,95.4995,95.6994,161682.0
2018-08-29 14:30:00,105.35,105.53,105.26,105.49,179945.0,95.6994,95.8629,95.6176,95.8266,179945.0
2018-08-29 15:00:00,105.49,105.53,105.4,105.5,143395.0,95.8266,95.8629,95.7448,95.8357,143395.0
2018-08-29 15:30:00,105.49,105.59,105.28,105.33,368779.0,95.8266,95.9174,95.6358,95.6812,368779.0
2018-08-30 09:30:00,105.18,105.65,104.94,105.4,233434.0,95.545,95.9719,95.327,95.7448,233434.0
2018-08-30 10:00:00,105.41,105.74,105.36,105.49,177172.0,95.7539,96.0537,95.7085,95.8266,177172.0
2018-08-30 10:30:00,105.48,105.55,105.36,105.45,141849.0,95.8175,95.8811,95.7085,95.7902,141849.0
2018-08-30 11:00:00,105.46,105.53,105.27,105.36,211402.0,95.7993,95.8629,95.6267,95.7085,211402.0
2018-08-30 11:30:00,105.35,105.46,105.29,105.33,137369.0,95.6994,95.7993,95.6449,95.6812,137369.0
2018-08-30 12:00:00,105.33,105.41,105.25,105.37,89755.0,95.6812,95.7539,95.6086,95.7176,89755.0
2018-08-30 12:30:00,105.37,105.48,105.34,105.4,76072.0,95.7176,95.8175,95.6903,95.7448,76072.0
2018-08-30 13:00:00,105.39,105.41,105.3,105.32,122207.0,95.7357,95.7539,95.654,95.6721,122207.0
2018-08-30 13:30:00,105.32,105.42,105.3,105.36,111187.0,95.6721,95.763,95.654,95.7085,111187.0
2018-08-30 14:00:00,105.35,105.4,105.05,105.21,180741.0,95.6994,95.7448,95.4269,95.5722,180741.0
2018-08-30 14:30:00,105.21,105.34,105.21,105.27,152254.0,95.5722,95.6903,95.5722,95.6267,152254.0
2018-08-30 15:00:00,105.27,105.43,105.11,105.4,159159.0,95.6267,95.7721,95.4814,95.7448,159159.0
2018-08-30 15:30:00,105.41,105.58,105.29,105.48,425433.0,95.7539,95.9083,95.6449,95.8175,425433.0
2018-08-31 09:30:00,105.14,105.29,104.47,104.75,251106.0,95.5086,95.6449,94.9,95.1544,251106.0
2018-08-31 10:00:00,104.77,105.22,104.77,105.1,133327.0,95.1725,95.5813,95.1725,95.4723,133327.0
2018-08-31 10:30:00,105.11,105.18,104.9,105.01,108675.0,95.4814,95.545,95.2906,95.3905,108675.0
2018-08-31 11:00:00,105.0,105.21,104.8,104.82,148267.0,95.3815,95.5722,95.1998,95.2179,148267.0
2018-08-31 11:30:00,104.82,104.96,104.72,104.89,90431.0,95.2179,95.3451,95.1271,95.2815,90431.0
2018-08-31 12:00:00,104.89,105.0,104.84,104.98,55884.0,95.2815,95.3815,95.2361,95.3633,55884.0
2018-08-31 12:30:00,104.98,105.0,104.81,104.95,52126.0,95.3633,95.3815,95.2089,95.336,52126.0
2018-08-31 13:00:00,104.96,105.02,104.89,104.99,58211.0,95.3451,95.3996,95.2815,95.3724,58211.0
2018-08-31 13:30:00,104.98,104.98,104.89,104.95,40151.0,95.3633,95.3633,95.2815,95.336,40151.0
2018-08-31 14:00:00,104.97,104.98,104.91,104.96,72158.0,95.3542,95.3633,95.2997,95.3451,72158.0
2018-08-31 14:30:00,104.96,105.09,104.93,104.97,86753.0,95.3451,95.4632,95.3179,95.3542,86753.0
2018-08-31 15:00:00,104.99,105.28,104.99,105.23,85385.0,95.3724,95.6358,95.3724,95.5904,85385.0
2018-08-31 15:30:00,105.24,105.86,105.24,105.59,644408.0,95.5995,96.1627,95.5995,95.9174,644408.0
2018-09-04 09:30:00,105.31,105.7,104.84,105.2,232401.0,95.6631,96.0173,95.2361,95.5631,232401.0
2018-09-04 10:00:00,105.22,105.44,105.03,105.2,152982.0,95.5813,95.7811,95.4087,95.5631,152982.0
2018-09-04 10:30:00,105.19,105.26,104.92,105.03,109052.0,95.554,95.6176,95.3088,95.4087,109052.0
2018-09-04 11:00:00,105.03,105.05,104.67,104.71,150145.0,95.4087,95.4269,95.0817,95.118,150145.0
2018-09-04 11:30:00,104.71,104.75,104.5,104.56,124627.0,95.118,95.1544,94.9273,94.9818,124627.0
2018-09-04 12:00:00,104.58,104.6,104.42,104.54,127586.0,94.9999,95.0181,94.8546,94.9636,127586.0
2018-09-04 12:30:00,104.54,104.55,104.38,104.42,108112.0,94.9636,94.9727,94.8182,94.8546,108112.0
2018-09-04 13:00:00,104.44,104.56,104.42,104.49,96148.0,94.8728,94.9818,94.8546,94.9182,96148.0
2018-09-04 13:30:00,104.51,104.73,104.46,104.63,90204.0,94.9363,95.1362,94.8909,95.0453,90204.0
2018-09-04 14:00:00,104.63,104.67,104.54,104.67,118839.0,95.0453,95.0817,94.9636,95.0817,118839.0
2018-09-04 14:30:00,104.66,104.86,104.58,104.82,202879.0,95.0726,95.2543,94.9999,95.2179,202879.0
2018-09-04 15:00:00,104.83,104.86,104.65,104.69,144265.0,95.227,95.2543,95.0635,95.0999,144265.0
2018-09-04 15:30:00,104.7,104.71,104.44,104.63,519825.0,95.1089,95.118,94.8728,95.0453,519825.0
2018-09-05 09:30:00,104.85,105.55,104.7,105.0,161502.0,95.2452,95.8811,95.1089,95.3815,161502.0
2018-09-05 10:00:00,104.99,105.27,104.96,105.25,141507.0,95.3724,95.6267,95.3451,95.6086,141507.0
2018-09-05 10:30:00,105.27,105.57,105.23,105.45,132177.0,95.6267,95.8992,95.5904,95.7902,132177.0
2018-09-05 11:00:00,105.45,105.75,105.41,105.42,114238.0,95.7902,96.0628,95.7539,95.763,114238.0
2018-09-05 11:30:00,105.42,105.54,105.24,105.49,128696.0,95.763,95.872,95.5995,95.8266,128696.0
2018-09-05 12:00:00,105.5,105.5,105.29,105.36,174865.0,95.8357,95.8357,95.6449,95.7085,174865.0
2018-09-05 12:30:00,105.36,105.41,105.25,105.31,167403.0,95.7085,95.7539,95.6086,95.6631,167403.0
2018-09-05 13:00:00,105.31,105.4,105.27,105.3,304115.0,95.6631,95.7448,95.6267,95.654,304115.0
2018-09-05 13:30:00,105.31,105.61,105.3,105.44,145553.0,95.6631,95.9356,95.654,95.7811,145553.0
2018-09-05 14:00:00,105.45,105.69,105.34,105.66,149109.0,95.7902,96.0082,95.6903,95.981,149109.0
2018-09-05 14:30:00,105.65,105.96,105.59,105.96,86958.0,95.9719,96.2535,95.9174,96.2535,86958.0
2018-09-05 15:00:00,105.95,106.11,105.8,105.86,168197.0,96.2444,96.3898,96.1082,96.1627,168197.0
2018-09-05 15:30:00,105.86,105.9,105.55,105.72,485562.0,96.1627,96.199,95.8811,96.0355,485562.0
2018-09-06 09:30:00,105.67,105.75,104.76,105.08,228687.0,95.9901,96.0628,95.1634,95.4541,228687.0
2018-09-06 10:00:00,105.03,105.24,104.3,104.57,261863.0,95.4087,95.5995,94.7456,94.9908,261863.0
2018-09-06 10:30:00,104.58,104.81,104.07,104.17,195072.0,94.9999,95.2089,94.5366,94.6275,195072.0
2018-09-06 11:00:00,104.15,104.27,103.65,104.13,247216.0,94.6093,94.7183,94.1551,94.5912,247216.0
2018-09-06 11:30:00,104.13,104.26,103.98,104.26,237960.0,94.5912,94.7092,94.4549,94.7092,237960.0
2018-09-06 12:00:00,104.27,104.66,104.23,104.63,69362.0,94.7183,95.0726,94.682,95.0453,69362.0
2018-09-06 12:30:00,104.63,104.77,104.6,104.7,69833.0,95.0453,95.1725,95.0181,95.1089,69833.0
2018-09-06 13:00:00,104.7,104.86,104.58,104.62,81235.0,95.1089,95.2543,94.9999,95.0363,81235.0
2018-09-06 13:30:00,104.62,104.79,104.54,104.77,54590.0,95.0363,95.1907,94.9636,95.1725,54590.0
2018-09-06 14:00:00,104.76,104.92,104.71,104.86,86795.0,95.1634,95.3088,95.118,95.2543,86795.0
2018-09-06 14:30:00,104.86,105.19,104.86,105.13,122213.0,95.2543,95.554,95.2543,95.4995,122213.0
2018-09-06 15:00:00,105.13,105.44,105.12,105.43,93457.0,95.4995,95.7811,95.4905,95.7721,93457.0
2018-09-06 15:30:00,105.44,105.61,105.35,105.36,581452.0,95.7811,95.9356,95.6994,95.7085,581452.0
2018-09-07 09:30:00,105.15,105.77,104.8,105.35,281144.0,95.5177,96.0809,95.1998,95.6994,281144.0
2018-09-07 10:00:00,105.35,106.04,105.23,105.82,181099.0,95.6994,96.3262,95.5904,96.1263,181099.0
2018-09-07 10:30:00,105.84,106.2,105.84,106.04,183851.0,96.1445,96.4715,96.1445,96.3262,183851.0
2018-09-07 11:00:00,106.01,106.26,105.79,106.23,160871.0,96.2989,96.526,96.0991,96.4988,160871.0
2018-09-07 11:30:00,106.22,106.4,106.19,106.34,148128.0,96.4897,96.6532,96.4624,96.5987,148128.0
2018-09-07 12:00:00,106.35,106.49,105.9,106.3,179600.0,96.6078,96.735,96.199,96.5624,179600.0
2018-09-07 12:30:00,106.29,106.71,106.29,106.67,147841.0,96.5533,96.9348,96.5533,96.8985,147841.0
2018-09-07 13:00:00,106.67,106.72,106.4,106.59,124105.0,96.8985,96.9439,96.6532,96.8258,124105.0
2018-09-07 13:30:00,106.61,106.73,106.34,106.62,184341.0,96.844,96.953,96.5987,96.8531,184341.0
2018-09-07 14:00:00,106.61,106.91,106.61,106.88,170749.0,96.844,97.1165,96.844,97.0892,170749.0
2018-09-07 14:30:00,106.9,106.94,106.77,106.92,161618.0,97.1074,97.1437,96.9893,97.1256,161618.0
2018-09-07 15:00:00,106.93,107.1,106.85,107.04,281601.0,97.1347,97.2891,97.062,97.2346,281601.0
2018-09-07 15:30:00,107.04,107.24,106.88,107.03,733704.0,97.2346,97.4163,97.0892,97.2255,733704.0
2018-09-10 09:30:00,107.5,107.84,107.27,107.28,261498.0,97.6524,97.9613,97.4435,97.4526,261498.0
2018-09-10 10:00:00,107.3,107.35,106.9,106.97,233780.0,97.4708,97.5162,97.1074,97.171,233780.0
2018-09-10 10:30:00,106.98,107.28,106.9,107.24,284563.0,97.1801,97.4526,97.1074,97.4163,284563.0
2018-09-10 11:00:00,107.25,107.28,106.94,106.95,114582.0,97.4253,97.4526,97.1437,97.1528,114582.0
2018-09-10 11:30:00,106.95,106.95,106.77,106.92,101661.0,97.1528,97.1528,96.9893,97.1256,101661.0
2018-09-10 12:00:00,106.9,107.02,106.81,106.94,73609.0,97.1074,97.2164,97.0256,97.1437,73609.0
2018-09-10 12:30:00,106.94,107.03,106.78,106.85,99608.0,97.1437,97.2255,96.9984,97.062,99608.0
2018-09-10 13:00:00,106.84,106.85,106.71,106.81,101684.0,97.0529,97.062,96.9348,97.0256,101684.0
2018-09-10 13:30:00,106.81,106.84,106.69,106.81,69343.0,97.0256,97.0529,96.9166,97.0256,69343.0
2018-09-10 14:00:00,106.81,106.82,106.69,106.74,95715.0,97.0256,97.0347,96.9166,96.9621,95715.0
2018-09-10 14:30:00,106.73,106.76,106.52,106.7,267882.0,96.953,96.9802,96.7622,96.9257,267882.0
2018-09-10 15:00:00,106.71,106.75,106.64,106.72,106333.0,96.9348,96.9711,96.8712,96.9439,106333.0
2018-09-10 15:30:00,106.73,106.76,106.39,106.43,437054.0,96.953,96.9802,96.6441,96.6805,437054.0
2018-09-11 09:30:00,106.41,106.62,105.9,106.14,173165.0,96.6623,96.8531,96.199,96.417,173165.0
2018-09-11 10:00:00,106.1,106.12,105.83,105.86,136294.0,96.3807,96.3989,96.1354,96.1627,136294.0
2018-09-11 10:30:00,105.85,105.88,105.66,105.7,94897.0,96.1536,96.1808,95.981,96.0173,94897.0
2018-09-11 11:00:00,105.7,106.04,105.55,105.91,626449.0,96.0173,96.3262,95.8811,96.2081,626449.0
2018-09-11 11:30:00,105.91,106.01,105.73,105.86,146381.0,96.2081,96.2989,96.0446,96.1627,146381.0
2018-09-11 12:00:00,105.87,105.89,105.68,105.77,120030.0,96.1718,96.1899,95.9992,96.0809,120030.0
2018-09-11 12:30:00,105.78,105.78,105.54,105.56,175764.0,96.09,96.09,95.872,95.8902,175764.0
2018-09-11 13:00:00,105.56,105.78,105.54,105.72,96473.0,95.8902,96.09,95.872,96.0355,96473.0
2018-09-11 13:30:00,105.71,105.76,105.56,105.62,127958.0,96.0264,96.0718,95.8902,95.9447,127958.0
2018-09-11 14:00:00,105.62,105.77,105.59,105.71,215036.0,95.9447,96.0809,95.9174,96.0264,215036.0
2018-09-11 14:30:00,105.71,105.79,105.64,105.69,144167.0,96.0264,96.0991,95.9628,96.0082,144167.0
2018-09-11 15:00:00,105.7,105.78,105.67,105.72,235679.0,96.0173,96.09,95.9901,96.0355,235679.0
2018-09-11 15:30:00,105.71,105.73,105.51,105.65,477164.0,96.0264,96.0446,95.8447,95.9719,477164.0
2018-09-12 09:30:00,105.81,106.49,105.62,105.95,204606.0,96.1173,96.735,95.9447,96.2444,204606.0
2018-09-12 10:00:00,105.94,106.18,105.81,106.09,168389.0,96.2353,96.4534,96.1173,96.3716,168389.0
2018-09-12 10:30:00,106.09,106.13,105.88,105.96,310959.0,96.3716,96.4079,96.1808,96.2535,310959.0
2018-09-12 11:00:00,105.96,106.23,105.92,106.08,212338.0,96.2535,96.4988,96.2172,96.3625,212338.0
2018-09-12 11:30:00,106.08,106.43,106.05,106.16,100528.0,96.3625,96.6805,96.3353,96.4352,100528.0
2018-09-12 12:00:00,106.16,106.16,105.8,105.9,118031.0,96.4352,96.4352,96.1082,96.199,118031.0
2018-09-12 12:30:00,105.9,105.93,105.58,105.69,107447.0,96.199,96.2263,95.9083,96.0082,107447.0
2018-09-12 13:00:00,105.69,105.82,105.65,105.7,88668.0,96.0082,96.1263,95.9719,96.0173,88668.0
2018-09-12 13:30:00,105.7,105.81,105.61,105.69,159916.0,96.0173,96.1173,95.9356,96.0082,159916.0
2018-09-12 14:00:00,105.69,105.71,105.51,105.56,181734.0,96.0082,96.0264,95.8447,95.8902,181734.0
2018-09-12 14:30:00,105.57,105.79,105.56,105.74,165482.0,95.8992,96.0991,95.8902,96.0537,165482.0
2018-09-12 15:00:00,105.74,105.97,105.71,105.94,304699.0,96.0537,96.2626,96.0264,96.2353,304699.0
2018-09-12 15:30:00,105.95,106.27,105.9,105.9,826347.0,96.2444,96.5351,96.199,96.199,826347.0
2018-09-13 09:30:00,106.16,106.57,105.82,106.22,348982.0,96.4352,96.8076,96.1263,96.4897,348982.0
2018-09-13 10:00:00,106.27,106.34,106.07,106.32,229679.0,96.5351,96.5987,96.3534,96.5805,229679.0
2018-09-13 10:30:00,106.33,106.46,106.21,106.31,321205.0,96.5896,96.7077,96.4806,96.5715,321205.0
2018-09-13 11:00:00,106.3,106.35,106.01,106.04,114238.0,96.5624,96.6078,96.2989,96.3262,114238.0
2018-09-13 11:30:00,106.05,106.11,105.86,106.02,280001.0,96.3353,96.3898,96.1627,96.308,280001.0
2018-09-13 12:00:00,106.02,106.05,105.91,105.92,128851.0,96.308,96.3353,96.2081,96.2172,128851.0
2018-09-13 12:30:00,105.93,106.32,105.93,106.3,212935.0,96.2263,96.5805,96.2263,96.5624,212935.0
2018-09-13 13:00:00,106.3,106.35,106.23,106.34,200078.0,96.5624,96.6078,96.4988,96.5987,200078.0
2018-09-13 13:30:00,106.34,106.58,106.33,106.41,357367.0,96.5987,96.8167,96.5896,96.6623,357367.0
2018-09-13 14:00:00,106.4,106.46,106.28,106.41,172315.0,96.6532,96.7077,96.5442,96.6623,172315.0
2018-09-13 14:30:00,106.4,106.6,106.39,106.48,378715.0,96.6532,96.8349,96.6441,96.7259,378715.0
2018-09-13 15:00:00,106.49,106.58,106.45,106.52,239510.0,96.735,96.8167,96.6986,96.7622,239510.0
2018-09-13 15:30:00,106.51,106.71,106.4,106.6,1010152.0,96.7531,96.9348,96.6532,96.8349,1010152.0
2018-09-14 09:30:00,106.57,106.69,105.53,105.7,189920.0,96.8076,96.9166,95.8629,96.0173,189920.0
2018-09-14 10:00:00,105.71,105.71,105.4,105.65,180604.0,96.0264,96.0264,95.7448,95.9719,180604.0
2018-09-14 10:30:00,105.65,105.81,105.65,105.75,143416.0,95.9719,96.1173,95.9719,96.0628,143416.0
2018-09-14 11:00:00,105.74,105.9,105.74,105.82,151290.0,96.0537,96.199,96.0537,96.1263,151290.0
2018-09-14 11:30:00,105.82,105.93,105.74,105.86,110457.0,96.1263,96.2263,96.0537,96.1627,110457.0
2018-09-14 12:00:00,105.87,106.01,105.7,105.97,107366.0,96.1718,96.2989,96.0173,96.2626,107366.0
2018-09-14 12:30:00,105.97,106.01,105.85,105.86,89517.0,96.2626,96.2989,96.1536,96.1627,89517.0
2018-09-14 13:00:00,105.86,105.97,105.82,105.95,84330.0,96.1627,96.2626,96.1263,96.2444,84330.0
2018-09-14 13:30:00,105.95,105.98,105.85,105.89,85589.0,96.2444,96.2717,96.1536,96.1899,85589.0
2018-09-14 14:00:00,105.89,105.93,105.83,105.86,94666.0,96.1899,96.2263,96.1354,96.1627,94666.0
2018-09-14 14:30:00,105.86,105.9,105.81,105.85,101334.0,96.1627,96.199,96.1173,96.1536,101334.0
2018-09-14 15:00:00,105.84,105.86,105.73,105.73,131120.0,96.1445,96.1627,96.0446,96.0446,131120.0
2018-09-14 15:30:00,105.73,105.84,105.67,105.77,537804.0,96.0446,96.1445,95.9901,96.0809,537804.0
2018-09-17 09:30:00,105.61,105.81,105.05,105.29,345004.0,95.9356,96.1173,95.4269,95.6449,345004.0
2018-09-17 10:00:00,105.28,106.13,105.12,106.0,244812.0,95.6358,96.4079,95.4905,96.2898,244812.0
2018-09-17 10:30:00,105.98,106.39,105.98,106.28,242598.0,96.2717,96.6441,96.2717,96.5442,242598.0
2018-09-17 11:00:00,106.29,106.32,105.99,105.99,267258.0,96.5533,96.5805,96.2808,96.2808,267258.0
2018-09-17 11:30:00,106.01,106.37,105.94,106.33,439769.0,96.2989,96.626,96.2353,96.5896,439769.0
2018-09-17 12:00:00,106.34,106.66,106.3,106.52,321327.0,96.5987,96.8894,96.5624,96.7622,321327.0
2018-09-17 12:30:00,106.52,106.77,106.47,106.72,187307.0,96.7622,96.9893,96.7168,96.9439,187307.0
2018-09-17 13:00:00,106.71,106.72,106.07,106.07,228556.0,96.9348,96.9439,96.3534,96.3534,228556.0
2018-09-17 13:30:00,106.07,106.14,105.95,106.03,276666.0,96.3534,96.417,96.2444,96.3171,276666.0
2018-09-17 14:00:00,106.02,106.09,105.89,106.08,260883.0,96.308,96.3716,96.1899,96.3625,260883.0
2018-09-17 14:30:00,106.07,106.22,105.94,105.96,369156.0,96.3534,96.4897,96.2353,96.2535,369156.0
2018-09-17 15:00:00,105.96,106.06,105.73,105.73,282448.0,96.2535,96.3444,96.0446,96.0446,282448.0
2018-09-17 15:30:00,105.73,105.74,105.5,105.72,765573.0,96.0446,96.0537,95.8357,96.0355,765573.0
2018-09-18 09:30:00,105.87,106.35,105.11,105.97,328157.0,96.1718,96.6078,95.4814,96.2626,328157.0
2018-09-18 10:00:00,105.95,106.23,105.9,106.2,346455.0,96.2444,96.4988,96.199,96.4715,346455.0
2018-09-18 10:30:00,106.21,106.61,106.21,106.45,255429.0,96.4806,96.844,96.4806,96.6986,255429.0
2018-09-18 11:00:00,106.45,106.74,106.38,106.6,265823.0,96.6986,96.9621,96.635,96.8349,265823.0
2018-09-18 11:30:00,106.59,106.72,106.43,106.67,215580.0,96.8258,96.9439,96.6805,96.8985,215580.0
2018-09-18 12:00:00,106.68,106.94,106.58,106.78,269559.0,96.9076,97.1437,96.8167,96.9984,269559.0
2018-09-18 12:30:00,106.78,106.97,106.71,106.97,153235.0,96.9984,97.171,96.9348,97.171,153235.0
2018-09-18 13:00:00,106.95,107.19,106.88,107.06,90191.0,97.1528,97.3708,97.0892,97.2527,90191.0
2018-09-18 13:30:00,107.06,107.06,106.85,106.94,84879.0,97.2527,97.2527,97.062,97.1437,84879.0
2018-09-18 14:00:00,106.93,107.0,106.78,106.98,80563.0,97.1347,97.1982,96.9984,97.1801,80563.0
2018-09-18 14:30:00,106.97,107.13,106.96,107.02,90682.0,97.171,97.3163,97.1619,97.2164,90682.0
2018-09-18 15:00:00,107.01,107.06,106.96,107.04,118178.0,97.2073,97.2527,97.1619,97.2346,118178.0
2018-09-18 15:30:00,107.04,107.11,106.88,106.88,405619.0,97.2346,97.2982,97.0892,97.0892,405619.0
2018-09-19 09:30:00,106.88,106.88,106.02,106.36,157533.0,97.0892,97.0892,96.308,96.6169,157533.0
2018-09-19 10:00:00,106.37,107.04,106.33,106.86,242444.0,96.626,97.2346,96.5896,97.0711,242444.0
2018-09-19 10:30:00,106.88,106.92,106.56,106.7,198377.0,97.0892,97.1256,96.7986,96.9257,198377.0
2018-09-19 11:00:00,106.69,107.07,106.64,107.01,151508.0,96.9166,97.2618,96.8712,97.2073,151508.0
2018-09-19 11:30:00,107.0,107.02,106.55,106.55,149113.0,97.1982,97.2164,96.7895,96.7895,149113.0
2018-09-19 12:00:00,106.56,106.56,106.33,106.47,115684.0,96.7986,96.7986,96.5896,96.7168,115684.0
2018-09-19 12:30:00,106.47,106.52,106.23,106.26,129395.0,96.7168,96.7622,96.4988,96.526,129395.0
2018-09-19 13:00:00,106.25,106.26,105.8,105.88,121111.0,96.5169,96.526,96.1082,96.1808,121111.0
2018-09-19 13:30:00,105.88,106.1,105.76,106.08,161299.0,96.1808,96.3807,96.0718,96.3625,161299.0
2018-09-19 14:00:00,106.07,106.18,105.98,106.11,100346.0,96.3534,96.4534,96.2717,96.3898,100346.0
2018-09-19 14:30:00,106.1,106.16,105.86,105.87,110883.0,96.3807,96.4352,96.1627,96.1718,110883.0
2018-09-19 15:00:00,105.88,105.96,105.66,105.69,172134.0,96.1808,96.2535,95.981,96.0082,172134.0
2018-09-19 15:30:00,105.7,105.9,105.5,105.76,482165.0,96.0173,96.199,95.8357,96.0718,482165.0
2018-09-20 09:30:00,105.72,105.78,104.22,104.45,413559.0,96.0355,96.09,94.6729,94.8818,413559.0
2018-09-20 10:00:00,104.41,105.32,104.25,105.27,360859.0,94.8455,95.6721,94.7002,95.6267,360859.0
2018-09-20 10:30:00,105.26,105.54,105.07,105.51,273802.0,95.6176,95.872,95.445,95.8447,273802.0
2018-09-20 11:00:00,105.51,105.83,105.49,105.8,260593.0,95.8447,96.1354,95.8266,96.1082,260593.0
2018-09-20 11:30:00,105.81,105.97,105.35,105.86,284078.0,96.1173,96.2626,95.6994,96.1627,284078.0
2018-09-20 12:00:00,105.86,105.9,105.66,105.72,68260.0,96.1627,96.199,95.981,96.0355,68260.0
2018-09-20 12:30:00,105.72,105.82,105.57,105.77,141942.0,96.0355,96.1263,95.8992,96.0809,141942.0
2018-09-20 13:00:00,105.77,105.78,105.59,105.59,99255.0,96.0809,96.09,95.9174,95.9174,99255.0
2018-09-20 13:30:00,105.58,105.86,105.51,105.84,147033.0,95.9083,96.1627,95.8447,96.1445,147033.0
2018-09-20 14:00:00,105.85,106.0,105.81,105.93,97445.0,96.1536,96.2898,96.1173,96.2263,97445.0
2018-09-20 14:30:00,105.92,106.0,105.82,105.96,112032.0,96.2172,96.2898,96.1263,96.2535,112032.0
2018-09-20 15:00:00,105.97,106.0,105.88,105.97,131932.0,96.2626,96.2898,96.1808,96.2626,131932.0
2018-09-20 15:30:00,105.98,106.11,105.89,106.08,375494.0,96.2717,96.3898,96.1899,96.3625,375494.0
2018-09-21 09:30:00,106.23,106.32,105.35,105.71,1145653.0,96.4988,96.5805,95.6994,96.0264,1145653.0
2018-09-21 10:00:00,105.72,106.15,105.69,106.11,110703.0,96.0355,96.4261,96.0082,96.3898,110703.0
2018-09-21 10:30:00,106.12,106.52,106.12,106.41,143802.0,96.3989,96.7622,96.3989,96.6623,143802.0
2018-09-21 11:00:00,106.4,106.65,106.24,106.29,99173.0,96.6532,96.8803,96.5079,96.5533,99173.0
2018-09-21 11:30:00,106.28,106.59,106.28,106.55,98269.0,96.5442,96.8258,96.5442,96.7895,98269.0
2018-09-21 12:00:00,106.56,106.68,106.52,106.6,74636.0,96.7986,96.9076,96.7622,96.8349,74636.0
2018-09-21 12:30:00,106.61,106.75,106.55,106.67,68308.0,96.844,96.9711,96.7895,96.8985,68308.0
2018-09-21 13:00:00,106.67,106.78,106.53,106.74,108886.0,96.8985,96.9984,96.7713,96.9621,108886.0
2018-09-21 13:30:00,106.74,106.76,106.61,106.76,71828.0,96.9621,96.9802,96.844,96.9802,71828.0
2018-09-21 14:00:00,106.76,106.84,106.64,106.83,95406.0,96.9802,97.0529,96.8712,97.0438,95406.0
2018-09-21 14:30:00,106.83,106.87,106.71,106.79,104608.0,97.0438,97.0802,96.9348,97.0075,104608.0
2018-09-21 15:00:00,106.79,106.85,106.6,106.62,139783.0,97.0075,97.062,96.8349,96.8531,139783.0
2018-09-21 15:30:00,106.62,106.63,106.25,106.29,483058.0,96.8531,96.8621,96.5169,96.5533,483058.0
2018-09-24 09:30:00,105.95,106.67,105.59,106.38,166291.0,96.2444,96.8985,95.9174,96.635,166291.0
2018-09-24 10:00:00,106.38,106.41,105.91,105.91,146952.0,96.635,96.6623,96.2081,96.2081,146952.0
2018-09-24 10:30:00,105.89,106.06,105.73,106.0,161002.0,96.1899,96.3444,96.0446,96.2898,161002.0
2018-09-24 11:00:00,106.01,106.1,105.92,106.04,124901.0,96.2989,96.3807,96.2172,96.3262,124901.0
2018-09-24 11:30:00,106.06,106.1,105.85,105.96,86578.0,96.3444,96.3807,96.1536,96.2535,86578.0
2018-09-24 12:00:00,105.98,106.06,105.91,105.95,81479.0,96.2717,96.3444,96.2081,96.2444,81479.0
2018-09-24 12:30:00,105.95,106.02,105.78,105.83,107644.0,96.2444,96.308,96.09,96.1354,107644.0
2018-09-24 13:00:00,105.83,105.86,105.63,105.63,97503.0,96.1354,96.1627,95.9537,95.9537,97503.0
2018-09-24 13:30:00,105.63,105.95,105.59,105.87,81486.0,95.9537,96.2444,95.9174,96.1718,81486.0
2018-09-24 14:00:00,105.86,105.88,105.7,105.73,88469.0,96.1627,96.1808,96.0173,96.0446,88469.0
2018-09-24 14:30:00,105.73,105.84,105.71,105.78,88957.0,96.0446,96.1445,96.0264,96.09,88957.0
2018-09-24 15:00:00,105.78,105.81,105.67,105.69,120104.0,96.09,96.1173,95.9901,96.0082,120104.0
2018-09-24 15:30:00,105.7,105.85,105.6,105.61,564623.0,96.0173,96.1536,95.9265,95.9356,564623.0
2018-09-25 09:30:00,106.01,106.76,105.67,106.43,373723.0,96.2989,96.9802,95.9901,96.6805,373723.0
2018-09-25 10:00:00,106.46,106.55,106.05,106.43,227833.0,96.7077,96.7895,96.3353,96.6805,227833.0
2018-09-25 10:30:00,106.43,106.58,106.36,106.37,137645.0,96.6805,96.8167,96.6169,96.626,137645.0
2018-09-25 11:00:00,106.38,106.6,106.33,106.49,147365.0,96.635,96.8349,96.5896,96.735,147365.0
2018-09-25 11:30:00,106.48,106.61,106.33,106.34,146422.0,96.7259,96.844,96.5896,96.5987,146422.0
2018-09-25 12:00:00,106.34,106.4,106.29,106.37,105424.0,96.5987,96.6532,96.5533,96.626,105424.0
2018-09-25 12:30:00,106.37,106.41,106.19,106.25,95361.0,96.626,96.6623,96.4624,96.5169,95361.0
2018-09-25 13:00:00,106.25,106.26,106.17,106.19,91808.0,96.5169,96.526,96.4443,96.4624,91808.0
2018-09-25 13:30:00,106.18,106.24,106.09,106.17,90269.0,96.4534,96.5079,96.3716,96.4443,90269.0
2018-09-25 14:00:00,106.16,106.24,106.13,106.16,105144.0,96.4352,96.5079,96.4079,96.4352,105144.0
2018-09-25 14:30:00,106.16,106.16,105.87,105.89,166444.0,96.4352,96.4352,96.1718,96.1899,166444.0
2018-09-25 15:00:00,105.89,105.95,105.82,105.92,198007.0,96.1899,96.2444,96.1263,96.2172,198007.0
2018-09-25 15:30:00,105.92,106.0,105.54,105.7,557741.0,96.2172,96.2898,95.872,96.0173,557741.0
2018-09-26 09:30:00,106.06,106.68,106.0,106.39,316151.0,96.3444,96.9076,96.2898,96.6441,316151.0
2018-09-26 10:00:00,106.35,106.52,106.24,106.4,268477.0,96.6078,96.7622,96.5079,96.6532,268477.0
2018-09-26 10:30:00,106.38,106.89,106.38,106.84,207265.0,96.635,97.0983,96.635,97.0529,207265.0
2018-09-26 11:00:00,106.84,106.97,106.71,106.72,151839.0,97.0529,97.171,96.9348,96.9439,151839.0
2018-09-26 11:30:00,106.71,106.91,106.68,106.77,176721.0,96.9348,97.1165,96.9076,96.9893,176721.0
2018-09-26 12:00:00,106.79,107.37,106.79,107.28,239166.0,97.0075,97.5344,97.0075,97.4526,239166.0
2018-09-26 12:30:00,107.28,107.34,107.05,107.09,72818.0,97.4526,97.5071,97.2437,97.28,72818.0
2018-09-26 13:00:00,107.08,107.09,106.94,107.0,89734.0,97.2709,97.28,97.1437,97.1982,89734.0
2018-09-26 13:30:00,106.99,107.0,106.87,106.9,62666.0,97.1892,97.1982,97.0802,97.1074,62666.0
2018-09-26 14:00:00,106.91,107.13,106.54,106.73,175697.0,97.1165,97.3163,96.7804,96.953,175697.0
2018-09-26 14:30:00,106.74,106.8,106.46,106.5,184629.0,96.9621,97.0166,96.7077,96.744,184629.0
2018-09-26 15:00:00,106.49,106.75,106.41,106.59,179086.0,96.735,96.9711,96.6623,96.8258,179086.0
2018-09-26 15:30:00,106.59,106.62,106.09,106.33,662072.0,96.8258,96.8531,96.3716,96.5896,662072.0
2018-09-27 09:30:00,106.49,106.76,106.21,106.48,114491.0,96.735,96.9802,96.4806,96.7259,114491.0
2018-09-27 10:00:00,106.49,106.96,106.46,106.91,84443.0,96.735,97.1619,96.7077,97.1165,84443.0
2018-09-27 10:30:00,106.89,106.92,106.73,106.92,108494.0,97.0983,97.1256,96.953,97.1256,108494.0
2018-09-27 11:00:00,106.92,107.17,106.89,107.14,103698.0,97.1256,97.3527,97.0983,97.3254,103698.0
2018-09-27 11:30:00,107.15,107.16,107.02,107.16,122951.0,97.3345,97.3436,97.2164,97.3436,122951.0
2018-09-27 12:00:00,107.16,107.16,106.97,106.98,60924.0,97.3436,97.3436,97.171,97.1801,60924.0
2018-09-27 12:30:00,107.0,107.03,106.9,106.92,82342.0,97.1982,97.2255,97.1074,97.1256,82342.0
2018-09-27 13:00:00,106.9,106.96,106.8,106.82,64172.0,97.1074,97.1619,97.0166,97.0347,64172.0
2018-09-27 13:30:00,106.83,106.92,106.8,106.89,122623.0,97.0438,97.1256,97.0166,97.0983,122623.0
2018-09-27 14:00:00,106.9,107.03,106.83,107.03,69113.0,97.1074,97.2255,97.0438,97.2255,69113.0
2018-09-27 14:30:00,107.03,107.04,106.81,106.83,124929.0,97.2255,97.2346,97.0256,97.0438,124929.0
2018-09-27 15:00:00,106.82,106.88,106.7,106.71,73880.0,97.0347,97.0892,96.9257,96.9348,73880.0
2018-09-27 15:30:00,106.71,106.84,106.55,106.71,373675.0,96.9348,97.0529,96.7895,96.9348,373675.0
2018-09-28 09:30:00,106.77,106.91,106.3,106.84,129183.0,96.9893,97.1165,96.5624,97.0529,129183.0
2018-09-28 10:00:00,106.78,107.2,106.78,107.11,167706.0,96.9984,97.3799,96.9984,97.2982,167706.0
2018-09-28 10:30:00,107.12,107.53,107.1,107.48,172705.0,97.3073,97.6797,97.2891,97.6343,172705.0
2018-09-28 11:00:00,107.49,107.74,107.38,107.48,175427.0,97.6434,97.8705,97.5434,97.6343,175427.0
2018-09-28 11:30:00,107.5,107.52,107.08,107.16,87120.0,97.6524,97.6706,97.2709,97.3436,87120.0
2018-09-28 12:00:00,107.16,107.21,107.05,107.21,78077.0,97.3436,97.389,97.2437,97.389,78077.0
2018-09-28 12:30:00,107.2,107.34,107.12,107.27,96158.0,97.3799,97.5071,97.3073,97.4435,96158.0
2018-09-28 13:00:00,107.26,107.27,107.16,107.26,35992.0,97.4344,97.4435,97.3436,97.4344,35992.0
2018-09-28 13:30:00,107.26,107.5,107.26,107.45,54905.0,97.4344,97.6524,97.4344,97.607,54905.0
2018-09-28 14:00:00,107.45,107.52,107.31,107.49,69525.0,97.607,97.6706,97.4798,97.6434,69525.0
2018-09-28 14:30:00,107.5,107.57,107.34,107.38,80192.0,97.6524,97.716,97.5071,97.5434,80192.0
2018-09-28 15:00:00,107.38,107.53,107.34,107.5,74685.0,97.5434,97.6797,97.5071,97.6524,74685.0
2018-09-28 15:30:00,107.51,107.51,107.21,107.29,480846.0,97.6615,97.6615,97.389,97.4617,480846.0
2018-10-01 09:30:00,107.67,107.71,107.03,107.32,172357.0,97.8069,97.8432,97.2255,97.4889,172357.0
2018-10-01 10:00:00,107.35,107.64,107.12,107.64,171176.0,97.5162,97.7796,97.3073,97.7796,171176.0
2018-10-01 10:30:00,107.64,107.64,107.37,107.58,154670.0,97.7796,97.7796,97.5344,97.7251,154670.0
2018-10-01 11:00:00,107.57,107.58,107.31,107.38,111316.0,97.716,97.7251,97.4798,97.5434,111316.0
2018-10-01 11:30:00,107.39,107.53,107.32,107.47,142429.0,97.5525,97.6797,97.4889,97.6252,142429.0
2018-10-01 12:00:00,107.46,107.55,107.34,107.51,103400.0,97.6161,97.6979,97.5071,97.6615,103400.0
2018-10-01 12:30:00,107.51,107.52,107.12,107.13,386796.0,97.6615,97.6706,97.3073,97.3163,386796.0
2018-10-01 13:00:00,107.13,107.25,107.1,107.16,96275.0,97.3163,97.4253,97.2891,97.3436,96275.0
2018-10-01 13:30:00,107.15,107.25,107.11,107.15,76532.0,97.3345,97.4253,97.2982,97.3345,76532.0
2018-10-01 14:00:00,107.15,107.26,107.1,107.26,131634.0,97.3345,97.4344,97.2891,97.4344,131634.0
2018-10-01 14:30:00,107.26,107.51,107.24,107.5,104256.0,97.4344,97.6615,97.4163,97.6524,104256.0
2018-10-01 15:00:00,107.5,107.6,107.42,107.47,157692.0,97.6524,97.7433,97.5798,97.6252,157692.0
2018-10-01 15:30:00,107.48,107.63,107.27,107.61,310367.0,97.6343,97.7705,97.4435,97.7524,310367.0
2018-10-02 09:30:00,107.5,107.75,107.21,107.29,193555.0,97.6524,97.8795,97.389,97.4617,193555.0
2018-10-02 10:00:00,107.3,107.55,107.27,107.41,213912.0,97.4708,97.6979,97.4435,97.5707,213912.0
2018-10-02 10:30:00,107.4,107.42,107.19,107.3,158200.0,97.5616,97.5798,97.3708,97.4708,158200.0
2018-10-02 11:00:00,107.28,107.57,107.28,107.51,126430.0,97.4526,97.716,97.4526,97.6615,126430.0
2018-10-02 11:30:00,107.51,108.14,107.48,108.0,216815.0,97.6615,98.2338,97.6343,98.1066,216815.0
2018-10-02 12:00:00,108.02,108.1,107.82,107.88,124900.0,98.1248,98.1975,97.9431,97.9976,124900.0
2018-10-02 12:30:00,107.88,107.9,107.69,107.85,154955.0,97.9976,98.0158,97.825,97.9704,154955.0
2018-10-02 13:00:00,107.84,107.89,107.46,107.78,219683.0,97.9613,98.0067,97.6161,97.9068,219683.0
2018-10-02 13:30:00,107.78,107.9,107.73,107.77,135539.0,97.9068,98.0158,97.8614,97.8977,135539.0
2018-10-02 14:00:00,107.77,107.79,107.64,107.64,116306.0,97.8977,97.9159,97.7796,97.7796,116306.0
2018-10-02 14:30:00,107.64,107.83,107.57,107.65,172288.0,97.7796,97.9522,97.716,97.7887,172288.0
2018-10-02 15:00:00,107.65,107.74,107.58,107.61,184035.0,97.7887,97.8705,97.7251,97.7524,184035.0
2018-10-02 15:30:00,107.62,108.04,107.61,107.96,913029.0,97.7614,98.143,97.7524,98.0703,913029.0
2018-10-03 09:30:00,108.47,109.61,108.46,109.26,491045.0,98.5336,99.5692,98.5245,99.2512,491045.0
2018-10-03 10:00:00,109.28,109.55,109.14,109.53,219457.0,99.2694,99.5147,99.1422,99.4965,219457.0
2018-10-03 10:30:00,109.54,109.55,108.79,108.85,234363.0,99.5056,99.5147,98.8243,98.8788,234363.0
2018-10-03 11:00:00,108.86,109.17,108.78,109.02,391302.0,98.8879,99.1695,98.8152,99.0332,391302.0
2018-10-03 11:30:00,109.01,109.05,108.62,108.88,132656.0,99.0241,99.0605,98.6698,98.906,132656.0
2018-10-03 12:00:00,108.91,109.02,108.88,109.01,107134.0,98.9333,99.0332,98.906,99.0241,107134.0
2018-10-03 12:30:00,109.01,109.04,108.78,108.9,127362.0,99.0241,99.0514,98.8152,98.9242,127362.0
2018-10-03 13:00:00,108.9,108.98,108.86,108.96,95520.0,98.9242,98.9969,98.8879,98.9787,95520.0
2018-10-03 13:30:00,108.97,109.01,108.73,108.81,183915.0,98.9878,99.0241,98.7698,98.8424,183915.0
2018-10-03 14:00:00,108.81,108.97,108.78,108.82,174095.0,98.8424,98.9878,98.8152,98.8515,174095.0
2018-10-03 14:30:00,108.84,108.86,108.24,108.33,508314.0,98.8697,98.8879,98.3247,98.4064,508314.0
2018-10-03 15:00:00,108.34,108.66,108.34,108.66,372512.0,98.4155,98.7062,98.4155,98.7062,372512.0
2018-10-03 15:30:00,108.64,108.67,108.27,108.62,941034.0,98.688,98.7153,98.3519,98.6698,941034.0
2018-10-04 09:30:00,113.62,115.68,113.51,114.01,2808480.0,103.2118,105.0831,103.1119,103.5661,2808480.0
2018-10-04 10:00:00,114.02,114.08,112.91,113.15,841484.0,103.5752,103.6297,102.5669,102.7849,841484.0
2018-10-04 10:30:00,113.13,113.27,112.22,112.62,833104.0,102.7667,102.8939,101.9401,102.3034,833104.0
2018-10-04 11:00:00,112.59,112.64,112.1,112.25,536138.0,102.2762,102.3216,101.8311,101.9673,536138.0
2018-10-04 11:30:00,112.25,112.47,112.1,112.23,443189.0,101.9673,102.1672,101.8311,101.9491,443189.0
2018-10-04 12:00:00,112.23,112.37,111.03,111.26,520256.0,101.9491,102.0763,100.8591,101.068,520256.0
2018-10-04 12:30:00,111.26,112.03,111.24,111.96,390854.0,101.068,101.7675,101.0498,101.7039,390854.0
2018-10-04 13:00:00,111.97,111.97,111.54,111.75,305627.0,101.713,101.713,101.3224,101.5131,305627.0
2018-10-04 13:30:00,111.75,112.1,111.55,112.07,339035.0,101.5131,101.8311,101.3314,101.8038,339035.0
2018-10-04 14:00:00,112.07,112.19,111.94,112.01,423336.0,101.8038,101.9128,101.6857,101.7493,423336.0
2018-10-04 14:30:00,112.02,112.63,112.0,112.52,342585.0,101.7584,102.3125,101.7402,102.2126,342585.0
2018-10-04 15:00:00,112.53,113.02,112.5,112.87,474811.0,102.2217,102.6668,102.1944,102.5305,474811.0
2018-10-04 15:30:00,112.86,113.14,112.65,112.98,1367170.0,102.5214,102.7758,102.3307,102.6304,1367170.0
2018-10-05 09:30:00,114.09,115.41,114.09,115.02,1299165.0,103.6388,104.8378,103.6388,104.4836,1299165.0
2018-10-05 10:00:00,115.04,115.45,114.4,115.39,717908.0,104.5017,104.8742,103.9204,104.8197,717908.0
2018-10-05 10:30:00,115.38,115.42,114.48,114.62,943024.0,104.8106,104.8469,103.993,104.1202,943024.0
2018-10-05 11:00:00,114.6,114.61,114.13,114.59,299738.0,104.102,104.1111,103.6751,104.093,299738.0
2018-10-05 11:30:00,114.6,114.85,114.55,114.73,441920.0,104.102,104.3291,104.0566,104.2201,441920.0
2018-10-05 12:00:00,114.73,114.94,114.31,114.4,454061.0,104.2201,104.4109,103.8386,103.9204,454061.0
2018-10-05 12:30:00,114.37,114.71,114.32,114.49,226134.0,103.8931,104.202,103.8477,104.0021,226134.0
2018-10-05 13:00:00,114.47,114.6,114.35,114.52,276043.0,103.984,104.102,103.8749,104.0294,276043.0
2018-10-05 13:30:00,114.52,114.68,114.19,114.47,324390.0,104.0294,104.1747,103.7296,103.984,324390.0
2018-10-05 14:00:00,114.46,114.64,114.31,114.54,311894.0,103.9749,104.1384,103.8386,104.0475,311894.0
2018-10-05 14:30:00,114.53,114.7,114.48,114.65,181975.0,104.0385,104.1929,103.993,104.1475,181975.0
2018-10-05 15:00:00,114.65,115.11,114.61,115.01,319267.0,104.1475,104.5653,104.1111,104.4745,319267.0
2018-10-05 15:30:00,115.02,115.22,114.87,115.02,1317550.0,104.4836,104.6652,104.3473,104.4836,1317550.0
2018-10-08 09:30:00,114.85,115.43,114.77,115.43,472970.0,104.3291,104.856,104.2565,104.856,472970.0
2018-10-08 10:00:00,115.43,116.55,115.41,116.29,556310.0,104.856,105.8734,104.8378,105.6372,556310.0
2018-10-08 10:30:00,116.29,116.61,115.86,116.01,490381.0,105.6372,105.9279,105.2466,105.3829,490381.0
2018-10-08 11:00:00,115.99,116.04,115.67,115.81,483522.0,105.3647,105.4101,105.074,105.2012,483522.0
2018-10-08 11:30:00,115.82,115.99,115.2,115.52,616858.0,105.2103,105.3647,104.6471,104.9378,616858.0
2018-10-08 12:00:00,115.5,115.6,115.24,115.46,158353.0,104.9196,105.0104,104.6834,104.8833,158353.0
2018-10-08 12:30:00,115.45,115.45,114.93,115.05,174242.0,104.8742,104.8742,104.4018,104.5108,174242.0
2018-10-08 13:00:00,115.03,115.32,114.9,114.93,259818.0,104.4927,104.7561,104.3746,104.4018,259818.0
2018-10-08 13:30:00,114.94,115.04,114.91,114.93,374742.0,104.4109,104.5017,104.3836,104.4018,374742.0
2018-10-08 14:00:00,114.93,115.33,114.83,115.24,141229.0,104.4018,104.7652,104.311,104.6834,141229.0
2018-10-08 14:30:00,115.24,115.57,115.24,115.43,167907.0,104.6834,104.9832,104.6834,104.856,167907.0
2018-10-08 15:00:00,115.43,115.61,115.41,115.55,231814.0,104.856,105.0195,104.8378,104.965,231814.0
2018-10-08 15:30:00,115.55,115.81,115.46,115.47,841376.0,104.965,105.2012,104.8833,104.8923,841376.0
2018-10-09 09:30:00,115.09,115.51,114.23,114.57,390850.0,104.5472,104.9287,103.7659,104.0748,390850.0
2018-10-09 10:00:00,114.6,115.36,114.59,115.31,294631.0,104.102,104.7924,104.093,104.747,294631.0
2018-10-09 10:30:00,115.31,115.51,115.14,115.14,252313.0,104.747,104.9287,104.5926,104.5926,252313.0
2018-10-09 11:00:00,115.13,115.29,114.93,115.17,242752.0,104.5835,104.7288,104.4018,104.6198,242752.0
2018-10-09 11:30:00,115.18,115.24,115.04,115.23,357547.0,104.6289,104.6834,104.5017,104.6743,357547.0
2018-10-09 12:00:00,115.24,115.31,115.06,115.09,192887.0,104.6834,104.747,104.5199,104.5472,192887.0
2018-10-09 12:30:00,115.09,115.12,114.86,114.97,169191.0,104.5472,104.5744,104.3382,104.4382,169191.0
2018-10-09 13:00:00,114.96,115.21,114.85,115.19,264903.0,104.4291,104.6562,104.3291,104.638,264903.0
2018-10-09 13:30:00,115.2,115.4,115.01,115.34,122750.0,104.6471,104.8288,104.4745,104.7743,122750.0
2018-10-09 14:00:00,115.35,115.73,115.21,115.71,160266.0,104.7833,105.1285,104.6562,105.1104,160266.0
2018-10-09 14:30:00,115.74,115.93,115.59,115.86,230664.0,105.1376,105.3102,105.0014,105.2466,230664.0
2018-10-09 15:00:00,115.87,116.0,115.28,115.34,238778.0,105.2557,105.3738,104.7198,104.7743,238778.0
2018-10-09 15:30:00,115.35,115.73,115.35,115.46,829439.0,104.7833,105.1285,104.7833,104.8833,829439.0
2018-10-10 09:30:00,114.96,115.37,114.61,115.01,290513.0,104.4291,104.8015,104.1111,104.4745,290513.0
2018-10-10 10:00:00,114.97,115.3,114.57,114.94,343343.0,104.4382,104.7379,104.0748,104.4109,343343.0
2018-10-10 10:30:00,114.93,115.03,114.56,114.63,257641.0,104.4018,104.4927,104.0657,104.1293,257641.0
2018-10-10 11:00:00,114.6,114.95,114.38,114.89,350483.0,104.102,104.42,103.9022,104.3655,350483.0
2018-10-10 11:30:00,114.89,114.9,114.15,114.22,286985.0,104.3655,104.3746,103.6933,103.7569,286985.0
2018-10-10 12:00:00,114.21,114.46,114.05,114.4,258024.0,103.7478,103.9749,103.6024,103.9204,258024.0
2018-10-10 12:30:00,114.39,114.71,114.37,114.61,483564.0,103.9113,104.202,103.8931,104.1111,483564.0
2018-10-10 13:00:00,114.58,114.86,114.54,114.75,281537.0,104.0839,104.3382,104.0475,104.2383,281537.0
2018-10-10 13:30:00,114.75,114.76,114.1,114.16,355352.0,104.2383,104.2474,103.6478,103.7024,355352.0
2018-10-10 14:00:00,114.17,114.21,113.67,114.06,277263.0,103.7114,103.7478,103.2572,103.6115,277263.0
2018-10-10 14:30:00,114.03,114.32,114.01,114.28,200212.0,103.5843,103.8477,103.5661,103.8114,200212.0
2018-10-10 15:00:00,114.26,114.3,113.68,114.17,251696.0,103.7932,103.8295,103.2663,103.7114,251696.0
2018-10-10 15:30:00,114.16,114.16,113.25,113.35,710617.0,103.7024,103.7024,102.8757,102.9666,710617.0
2018-10-11 09:30:00,113.09,113.32,110.31,110.96,657962.0,102.7304,102.9393,100.205,100.7955,657962.0
2018-10-11 10:00:00,110.96,111.5,110.11,110.35,558154.0,100.7955,101.286,100.0234,100.2414,558154.0
2018-10-11 10:30:00,110.35,110.62,109.84,110.02,351124.0,100.2414,100.4866,99.7781,99.9416,351124.0
2018-10-11 11:00:00,110.01,110.05,108.95,109.97,456536.0,99.9325,99.9688,98.9696,99.8962,456536.0
2018-10-11 11:30:00,109.98,110.41,109.7,110.06,399046.0,99.9053,100.2959,99.6509,99.9779,399046.0
2018-10-11 12:00:00,110.07,110.97,109.69,110.78,234649.0,99.987,100.8046,99.6418,100.632,234649.0
2018-10-11 12:30:00,110.77,110.83,110.32,110.41,141711.0,100.6229,100.6774,100.2141,100.2959,141711.0
2018-10-11 13:00:00,110.39,110.39,109.58,109.64,226839.0,100.2777,100.2777,99.5419,99.5964,226839.0
2018-10-11 13:30:00,109.67,109.83,109.07,109.73,225235.0,99.6237,99.769,99.0786,99.6782,225235.0
2018-10-11 14:00:00,109.72,109.75,108.63,108.63,369806.0,99.6691,99.6963,98.6789,98.6789,369806.0
2018-10-11 14:30:00,108.65,108.83,106.58,108.28,679667.0,98.6971,98.8606,96.8167,98.361,679667.0
2018-10-11 15:00:00,108.28,109.37,107.89,108.84,335028.0,98.361,99.3511,98.0067,98.8697,335028.0
2018-10-11 15:30:00,108.83,108.93,107.86,107.92,815942.0,98.8606,98.9514,97.9795,98.034,815942.0
2018-10-12 09:30:00,109.0,109.65,108.43,109.6,265968.0,99.015,99.6055,98.4972,99.5601,265968.0
2018-10-12 10:00:00,109.62,110.41,109.5,110.05,385215.0,99.5782,100.2959,99.4692,99.9688,385215.0
2018-10-12 10:30:00,110.02,110.69,109.93,110.41,220612.0,99.9416,100.5502,99.8598,100.2959,220612.0
2018-10-12 11:00:00,110.39,110.62,110.14,110.26,131580.0,100.2777,100.4866,100.0506,100.1596,131580.0
2018-10-12 11:30:00,110.24,110.37,109.79,110.31,172983.0,100.1414,100.2595,99.7327,100.205,172983.0
2018-10-12 12:00:00,110.27,110.3,109.77,109.91,243670.0,100.1687,100.1959,99.7145,99.8417,243670.0
2018-10-12 12:30:00,109.92,109.96,109.0,109.75,222869.0,99.8508,99.8871,99.015,99.6963,222869.0
2018-10-12 13:00:00,109.74,110.25,109.66,109.85,141545.0,99.6872,100.1505,99.6146,99.7872,141545.0
2018-10-12 13:30:00,109.83,110.17,109.3,109.69,136345.0,99.769,100.0779,99.2876,99.6418,136345.0
2018-10-12 14:00:00,109.68,109.99,109.45,109.88,143755.0,99.6327,99.9143,99.4238,99.8144,143755.0
2018-10-12 14:30:00,109.88,110.3,109.5,110.19,148491.0,99.8144,100.1959,99.4692,100.096,148491.0
2018-10-12 15:00:00,110.2,110.71,109.8,110.65,205415.0,100.1051,100.5684,99.7417,100.5139,205415.0
2018-10-12 15:30:00,110.65,111.02,110.34,110.48,774315.0,100.5139,100.85,100.2323,100.3595,774315.0
2018-10-15 09:30:00,110.5,110.88,109.98,110.66,282189.0,100.3776,100.7228,99.9053,100.523,282189.0
2018-10-15 10:00:00,110.66,111.16,110.21,110.99,160824.0,100.523,100.9772,100.1142,100.8227,160824.0
2018-10-15 10:30:00,111.0,111.29,110.8,110.8,176285.0,100.8318,101.0953,100.6501,100.6501,176285.0
2018-10-15 11:00:00,110.82,111.02,110.66,111.01,146882.0,100.6683,100.85,100.523,100.8409,146882.0
2018-10-15 11:30:00,111.02,111.26,110.64,110.64,202240.0,100.85,101.068,100.5048,100.5048,202240.0
2018-10-15 12:00:00,110.63,110.64,110.2,110.52,115034.0,100.4957,100.5048,100.1051,100.3958,115034.0
2018-10-15 12:30:00,110.5,110.9,110.48,110.75,93933.0,100.3776,100.741,100.3595,100.6047,93933.0
2018-10-15 13:00:00,110.75,111.32,110.75,111.07,99958.0,100.6047,101.1225,100.6047,100.8954,99958.0
2018-10-15 13:30:00,111.07,111.58,111.0,111.24,125350.0,100.8954,101.3587,100.8318,101.0498,125350.0
2018-10-15 14:00:00,111.25,111.26,110.98,111.09,132165.0,101.0589,101.068,100.8137,100.9136,132165.0
2018-10-15 14:30:00,111.1,111.81,111.04,111.63,152699.0,100.9227,101.5676,100.8682,101.4041,152699.0
2018-10-15 15:00:00,111.64,111.68,111.15,111.18,220795.0,101.4132,101.4495,100.9681,100.9953,220795.0
2018-10-15 15:30:00,111.17,111.25,110.63,110.63,631548.0,100.9863,101.0589,100.4957,100.4957,631548.0
2018-10-16 09:30:00,110.84,111.22,110.29,110.68,252549.0,100.6865,101.0317,100.1869,100.5411,252549.0
2018-10-16 10:00:00,110.73,111.15,110.26,110.26,429834.0,100.5866,100.9681,100.1596,100.1596,429834.0
2018-10-16 10:30:00,110.22,110.62,110.06,110.55,173034.0,100.1233,100.4866,99.9779,100.423,173034.0
2018-10-16 11:00:00,110.54,110.7,110.34,110.48,170224.0,100.414,100.5593,100.2323,100.3595,170224.0
2018-10-16 11:30:00,110.48,110.54,110.05,110.12,214353.0,100.3595,100.414,99.9688,100.0324,214353.0
2018-10-16 12:00:00,110.12,110.26,109.93,110.09,198776.0,100.0324,100.1596,99.8598,100.0052,198776.0
2018-10-16 12:30:00,110.08,110.34,110.01,110.24,176328.0,99.9961,100.2323,99.9325,100.1414,176328.0
2018-10-16 13:00:00,110.24,110.42,110.21,110.39,132936.0,100.1414,100.305,100.1142,100.2777,132936.0
2018-10-16 13:30:00,110.41,110.62,110.35,110.37,136513.0,100.2959,100.4866,100.2414,100.2595,136513.0
2018-10-16 14:00:00,110.37,110.9,110.36,110.86,178619.0,100.2595,100.741,100.2505,100.7046,178619.0
2018-10-16 14:30:00,110.89,111.09,110.79,110.86,166318.0,100.7319,100.9136,100.6411,100.7046,166318.0
2018-10-16 15:00:00,110.87,110.97,110.59,110.64,334189.0,100.7137,100.8046,100.4594,100.5048,334189.0
2018-10-16 15:30:00,110.64,111.21,110.6,111.03,566400.0,100.5048,101.0226,100.4685,100.8591,566400.0
2018-10-17 09:30:00,110.98,111.71,110.86,111.27,204945.0,100.8137,101.4768,100.7046,101.0771,204945.0
2018-10-17 10:00:00,111.26,111.57,111.05,111.25,214032.0,101.068,101.3496,100.8772,101.0589,214032.0
2018-10-17 10:30:00,111.22,111.39,111.08,111.28,157846.0,101.0317,101.1861,100.9045,101.0862,157846.0
2018-10-17 11:00:00,111.28,111.89,111.1,111.88,158086.0,101.0862,101.6403,100.9227,101.6312,158086.0
2018-10-17 11:30:00,111.9,112.73,111.78,112.71,283527.0,101.6494,102.4033,101.5404,102.3852,283527.0
2018-10-17 12:00:00,112.72,112.98,112.51,112.72,140917.0,102.3943,102.6304,102.2035,102.3943,140917.0
2018-10-17 12:30:00,112.75,113.04,112.68,112.81,147630.0,102.4215,102.6849,102.3579,102.476,147630.0
2018-10-17 13:00:00,112.84,113.29,112.8,113.24,162839.0,102.5033,102.912,102.4669,102.8666,162839.0
2018-10-17 13:30:00,113.24,113.28,112.91,112.97,153685.0,102.8666,102.903,102.5669,102.6214,153685.0
2018-10-17 14:00:00,112.96,113.25,112.6,112.83,200534.0,102.6123,102.8757,102.2853,102.4942,200534.0
2018-10-17 14:30:00,112.78,113.43,112.74,113.29,233692.0,102.4488,103.0392,102.4124,102.912,233692.0
2018-10-17 15:00:00,113.29,113.34,113.0,113.34,303686.0,102.912,102.9575,102.6486,102.9575,303686.0
2018-10-17 15:30:00,113.34,113.77,113.01,113.59,963648.0,102.9575,103.3481,102.6577,103.1846,963648.0
2018-10-18 09:30:00,113.93,114.25,112.93,113.13,219576.0,103.4934,103.7841,102.585,102.7667,219576.0
2018-10-18 10:00:00,113.18,113.44,112.98,113.4,179246.0,102.8121,103.0483,102.6304,103.012,179246.0
2018-10-18 10:30:00,113.4,113.84,113.35,113.56,148574.0,103.012,103.4117,102.9666,103.1573,148574.0
2018-10-18 11:00:00,113.57,113.79,113.4,113.58,179895.0,103.1664,103.3662,103.012,103.1755,179895.0
2018-10-18 11:30:00,113.57,113.73,113.31,113.43,363025.0,103.1664,103.3117,102.9302,103.0392,363025.0
2018-10-18 12:00:00,113.43,113.53,113.05,113.17,97167.0,103.0392,103.1301,102.694,102.803,97167.0
2018-10-18 12:30:00,113.16,113.56,113.04,113.28,77900.0,102.794,103.1573,102.6849,102.903,77900.0
2018-10-18 13:00:00,113.27,113.31,112.48,112.66,94764.0,102.8939,102.9302,102.1762,102.3398,94764.0
2018-10-18 13:30:00,112.65,112.78,112.41,112.48,94693.0,102.3307,102.4488,102.1127,102.1762,94693.0
2018-10-18 14:00:00,112.48,112.88,112.44,112.76,105998.0,102.1762,102.5396,102.1399,102.4306,105998.0
2018-10-18 14:30:00,112.76,113.28,112.67,113.1,112771.0,102.4306,102.903,102.3488,102.7395,112771.0
2018-10-18 15:00:00,113.09,113.49,112.8,113.37,115582.0,102.7304,103.0937,102.4669,102.9847,115582.0
2018-10-18 15:30:00,113.37,113.55,113.1,113.31,613700.0,102.9847,103.1482,102.7395,102.9302,613700.0
2018-10-19 09:30:00,112.88,113.36,112.08,112.92,511551.0,102.5396,102.9756,101.8129,102.5759,511551.0
2018-10-19 10:00:00,112.91,113.09,112.75,112.91,267692.0,102.5669,102.7304,102.4215,102.5669,267692.0
2018-10-19 10:30:00,112.9,113.11,112.83,113.07,196440.0,102.5578,102.7485,102.4942,102.7122,196440.0
2018-10-19 11:00:00,113.08,113.11,112.65,112.85,137539.0,102.7213,102.7485,102.3307,102.5124,137539.0
2018-10-19 11:30:00,112.85,112.97,112.72,112.76,171695.0,102.5124,102.6214,102.3943,102.4306,171695.0
2018-10-19 12:00:00,112.75,112.82,112.5,112.54,227532.0,102.4215,102.4851,102.1944,102.2308,227532.0
2018-10-19 12:30:00,112.55,112.6,112.27,112.42,135543.0,102.2398,102.2853,101.9855,102.1217,135543.0
2018-10-19 13:00:00,112.42,112.62,112.27,112.54,225615.0,102.1217,102.3034,101.9855,102.2308,225615.0
2018-10-19 13:30:00,112.54,112.54,112.23,112.42,129622.0,102.2308,102.2308,101.9491,102.1217,129622.0
2018-10-19 14:00:00,112.42,112.42,110.66,112.14,350431.0,102.1217,102.1217,100.523,101.8674,350431.0
2018-10-19 14:30:00,112.12,112.34,112.05,112.13,121635.0,101.8492,102.0491,101.7856,101.8583,121635.0
2018-10-19 15:00:00,112.13,112.26,111.86,112.24,170108.0,101.8583,101.9764,101.613,101.9582,170108.0
2018-10-19 15:30:00,112.23,112.29,111.88,111.92,519313.0,101.9491,102.0037,101.6312,101.6675,519313.0
2018-10-22 09:30:00,112.0,112.7,111.43,112.21,210781.0,101.7402,102.3761,101.2224,101.931,210781.0
2018-10-22 10:00:00,112.16,112.2,111.46,111.88,145458.0,101.8856,101.9219,101.2497,101.6312,145458.0
2018-10-22 10:30:00,111.87,112.36,111.71,112.35,164163.0,101.6221,102.0672,101.4768,102.0582,164163.0
2018-10-22 11:00:00,112.34,112.72,112.05,112.56,229070.0,102.0491,102.3943,101.7856,102.2489,229070.0
2018-10-22 11:30:00,112.56,112.6,112.05,112.11,186378.0,102.2489,102.2853,101.7856,101.8401,186378.0
2018-10-22 12:00:00,112.12,112.33,111.95,112.12,64695.0,101.8492,102.04,101.6948,101.8492,64695.0
2018-10-22 12:30:00,112.11,112.23,111.87,112.17,90994.0,101.8401,101.9491,101.6221,101.8946,90994.0
2018-10-22 13:00:00,112.17,112.18,111.8,111.85,146309.0,101.8946,101.9037,101.5585,101.604,146309.0
2018-10-22 13:30:00,111.86,111.94,111.49,111.51,100917.0,101.613,101.6857,101.2769,101.2951,100917.0
2018-10-22 14:00:00,111.52,111.6,111.37,111.56,126478.0,101.3042,101.3769,101.1679,101.3405,126478.0
2018-10-22 14:30:00,111.55,111.94,111.54,111.86,104024.0,101.3314,101.6857,101.3224,101.613,104024.0
2018-10-22 15:00:00,111.84,111.98,111.82,111.96,139116.0,101.5949,101.7221,101.5767,101.7039,139116.0
2018-10-22 15:30:00,111.95,112.14,111.88,112.02,436105.0,101.6948,101.8674,101.6312,101.7584,436105.0
2018-10-23 09:30:00,110.7,111.46,109.68,109.7,363938.0,100.5593,101.2497,99.6327,99.6509,363938.0
2018-10-23 10:00:00,109.77,109.98,109.17,109.33,328872.0,99.7145,99.9053,99.1695,99.3148,328872.0
2018-10-23 10:30:00,109.36,109.94,109.13,109.51,214871.0,99.3421,99.8689,99.1331,99.4783,214871.0
2018-10-23 11:00:00,109.5,109.8,109.26,109.5,180830.0,99.4692,99.7417,99.2512,99.4692,180830.0
2018-10-23 11:30:00,109.51,109.55,109.09,109.09,137358.0,99.4783,99.5147,99.0968,99.0968,137358.0
2018-10-23 12:00:00,109.11,109.79,109.06,109.61,163781.0,99.115,99.7327,99.0695,99.5692,163781.0
2018-10-23 12:30:00,109.61,109.91,109.54,109.84,95918.0,99.5692,99.8417,99.5056,99.7781,95918.0
2018-10-23 13:00:00,109.83,110.45,109.82,110.29,123988.0,99.769,100.3322,99.7599,100.1869,123988.0
2018-10-23 13:30:00,110.29,110.49,109.95,110.03,124483.0,100.1869,100.3685,99.878,99.9507,124483.0
2018-10-23 14:00:00,110.09,110.56,110.08,110.29,146563.0,100.0052,100.4321,99.9961,100.1869,146563.0
2018-10-23 14:30:00,110.28,110.65,110.18,110.51,239208.0,100.1778,100.5139,100.0869,100.3867,239208.0
2018-10-23 15:00:00,110.48,110.85,110.46,110.48,222609.0,100.3595,100.6956,100.3413,100.3595,222609.0
2018-10-23 15:30:00,110.49,110.78,110.2,110.36,485668.0,100.3685,100.632,100.1051,100.2505,485668.0
2018-10-24 09:30:00,110.22,110.97,109.6,110.56,295995.0,100.1233,100.8046,99.5601,100.4321,295995.0
2018-10-24 10:00:00,110.55,111.07,110.49,111.07,185572.0,100.423,100.8954,100.3685,100.8954,185572.0
2018-10-24 10:30:00,111.07,111.15,110.59,110.59,231412.0,100.8954,100.9681,100.4594,100.4594,231412.0
2018-10-24 11:00:00,110.62,110.63,110.11,110.34,352875.0,100.4866,100.4957,100.0234,100.2323,352875.0
2018-10-24 11:30:00,110.36,110.97,110.27,110.88,146544.0,100.2505,100.8046,100.1687,100.7228,146544.0
2018-10-24 12:00:00,110.84,110.85,110.1,110.27,344110.0,100.6865,100.6956,100.0143,100.1687,344110.0
2018-10-24 12:30:00,110.28,110.28,109.44,109.47,261155.0,100.1778,100.1778,99.4147,99.442,261155.0
2018-10-24 13:00:00,109.43,109.48,108.88,109.03,259963.0,99.4056,99.4511,98.906,99.0423,259963.0
2018-10-24 13:30:00,109.04,109.08,108.55,108.71,225604.0,99.0514,99.0877,98.6063,98.7516,225604.0
2018-10-24 14:00:00,108.72,109.11,108.21,108.94,385628.0,98.7607,99.115,98.2974,98.9605,385628.0
2018-10-24 14:30:00,108.98,109.07,108.09,108.29,498995.0,98.9969,99.0786,98.1884,98.3701,498995.0
2018-10-24 15:00:00,108.29,108.29,107.29,107.32,673898.0,98.3701,98.3701,97.4617,97.4889,673898.0
2018-10-24 15:30:00,107.3,107.5,106.19,106.37,1322079.0,97.4708,97.6524,96.4624,96.626,1322079.0
2018-10-25 09:30:00,106.43,106.52,104.17,106.5,585229.0,96.6805,96.7622,94.6275,96.744,585229.0
2018-10-25 10:00:00,106.58,107.38,106.49,107.25,319533.0,96.8167,97.5434,96.735,97.4253,319533.0
2018-10-25 10:30:00,107.27,107.9,107.25,107.69,197746.0,97.4435,98.0158,97.4253,97.825,197746.0
2018-10-25 11:00:00,107.67,108.37,107.48,108.22,259029.0,97.8069,98.4427,97.6343,98.3065,259029.0
2018-10-25 11:30:00,108.22,108.59,108.05,108.28,190403.0,98.3065,98.6426,98.1521,98.361,190403.0
2018-10-25 12:00:00,108.26,108.74,108.23,108.54,192330.0,98.3428,98.7789,98.3156,98.5972,192330.0
2018-10-25 12:30:00,108.52,108.82,108.5,108.51,97633.0,98.579,98.8515,98.5608,98.5699,97633.0
2018-10-25 13:00:00,108.53,108.57,107.94,108.31,238672.0,98.5881,98.6244,98.0521,98.3882,238672.0
2018-10-25 13:30:00,108.31,108.51,108.15,108.15,147990.0,98.3882,98.5699,98.2429,98.2429,147990.0
2018-10-25 14:00:00,108.13,108.19,107.61,108.05,154786.0,98.2247,98.2792,97.7524,98.1521,154786.0
2018-10-25 14:30:00,108.06,108.69,108.04,108.55,101805.0,98.1611,98.7334,98.143,98.6063,101805.0
2018-10-25 15:00:00,108.56,108.69,108.37,108.51,139761.0,98.6153,98.7334,98.4427,98.5699,139761.0
2018-10-25 15:30:00,108.51,108.6,107.54,107.9,446722.0,98.5699,98.6517,97.6888,98.0158,446722.0
2018-10-26 09:30:00,107.05,107.47,106.37,106.54,185349.0,97.2437,97.6252,96.626,96.7804,185349.0
2018-10-26 10:00:00,106.56,106.61,105.75,106.23,162124.0,96.7986,96.844,96.0628,96.4988,162124.0
2018-10-26 10:30:00,106.24,106.24,105.34,105.34,166573.0,96.5079,96.5079,95.6903,95.6903,166573.0
2018-10-26 11:00:00,105.32,105.9,105.06,105.33,362580.0,95.6721,96.199,95.436,95.6812,362580.0
2018-10-26 11:30:00,105.41,106.07,105.39,105.66,248121.0,95.7539,96.3534,95.7357,95.981,248121.0
2018-10-26 12:00:00,105.67,106.21,105.51,105.98,128763.0,95.9901,96.4806,95.8447,96.2717,128763.0
2018-10-26 12:30:00,105.98,106.55,105.87,106.43,363083.0,96.2717,96.7895,96.1718,96.6805,363083.0
2018-10-26 13:00:00,106.43,106.74,106.39,106.58,343484.0,96.6805,96.9621,96.6441,96.8167,343484.0
2018-10-26 13:30:00,106.54,106.87,106.21,106.82,101976.0,96.7804,97.0802,96.4806,97.0347,101976.0
2018-10-26 14:00:00,106.82,106.93,106.06,106.44,101574.0,97.0347,97.1347,96.3444,96.6895,101574.0
2018-10-26 14:30:00,106.44,106.72,105.49,105.64,142935.0,96.6895,96.9439,95.8266,95.9628,142935.0
2018-10-26 15:00:00,105.64,106.36,105.3,106.24,315905.0,95.9628,96.6169,95.654,96.5079,315905.0
2018-10-26 15:30:00,106.22,107.21,105.92,106.34,644972.0,96.4897,97.389,96.2172,96.5987,644972.0
2018-10-29 09:30:00,107.45,108.75,107.45,108.67,142357.0,97.607,98.7879,97.607,98.7153,142357.0
2018-10-29 10:00:00,108.61,109.08,108.59,108.74,87505.0,98.6608,99.0877,98.6426,98.7789,87505.0
2018-10-29 10:30:00,108.78,108.83,108.36,108.65,117271.0,98.8152,98.8606,98.4337,98.6971,117271.0
2018-10-29 11:00:00,108.65,108.84,108.23,108.43,201337.0,98.6971,98.8697,98.3156,98.4972,201337.0
2018-10-29 11:30:00,108.45,108.66,108.37,108.38,180698.0,98.5154,98.7062,98.4427,98.4518,180698.0
2018-10-29 12:00:00,108.37,108.43,108.14,108.37,261539.0,98.4427,98.4972,98.2338,98.4427,261539.0
2018-10-29 12:30:00,108.33,108.37,107.7,107.88,296569.0,98.4064,98.4427,97.8341,97.9976,296569.0
2018-10-29 13:00:00,107.89,108.42,107.89,108.18,100081.0,98.0067,98.4882,98.0067,98.2701,100081.0
2018-10-29 13:30:00,108.14,108.55,107.92,107.94,111806.0,98.2338,98.6063,98.034,98.0521,111806.0
2018-10-29 14:00:00,107.9,107.94,107.09,107.4,173746.0,98.0158,98.0521,97.28,97.5616,173746.0
2018-10-29 14:30:00,107.4,107.7,107.3,107.48,93288.0,97.5616,97.8341,97.4708,97.6343,93288.0
2018-10-29 15:00:00,107.49,107.5,106.73,107.04,251364.0,97.6434,97.6524,96.953,97.2346,251364.0
2018-10-29 15:30:00,107.02,107.52,106.31,107.43,660822.0,97.2164,97.6706,96.5715,97.5889,660822.0
2018-10-30 09:30:00,107.23,108.33,107.08,108.2,169615.0,97.4072,98.4064,97.2709,98.2883,169615.0
2018-10-30 10:00:00,108.28,108.51,107.9,108.32,144238.0,98.361,98.5699,98.0158,98.3973,144238.0
2018-10-30 10:30:00,108.37,108.37,107.37,107.46,181914.0,98.4427,98.4427,97.5344,97.6161,181914.0
2018-10-30 11:00:00,107.48,108.14,107.2,108.05,142606.0,97.6343,98.2338,97.3799,98.1521,142606.0
2018-10-30 11:30:00,108.06,108.14,107.58,107.67,94847.0,98.1611,98.2338,97.7251,97.8069,94847.0
2018-10-30 12:00:00,107.69,108.13,107.61,108.0,98258.0,97.825,98.2247,97.7524,98.1066,98258.0
2018-10-30 12:30:00,108.0,108.13,107.57,107.59,98577.0,98.1066,98.2247,97.716,97.7342,98577.0
2018-10-30 13:00:00,107.56,107.74,107.42,107.46,63568.0,97.7069,97.8705,97.5798,97.6161,63568.0
2018-10-30 13:30:00,107.5,108.0,107.35,107.98,59290.0,97.6524,98.1066,97.5162,98.0885,59290.0
2018-10-30 14:00:00,107.95,108.01,107.41,107.65,61523.0,98.0612,98.1157,97.5707,97.7887,61523.0
2018-10-30 14:30:00,107.62,108.19,107.48,108.05,93491.0,97.7614,98.2792,97.6343,98.1521,93491.0
2018-10-30 15:00:00,108.1,108.37,107.65,108.19,117212.0,98.1975,98.4427,97.7887,98.2792,117212.0
2018-10-30 15:30:00,108.18,108.48,107.78,108.3,664335.0,98.2701,98.5427,97.9068,98.3792,664335.0
2018-10-31 09:30:00,109.59,109.7,108.45,109.67,175664.0,99.551,99.6509,98.5154,99.6237,175664.0
2018-10-31 10:00:00,109.66,110.04,109.55,110.02,130450.0,99.6146,99.9598,99.5147,99.9416,130450.0
2018-10-31 10:30:00,110.02,110.43,109.78,109.78,163456.0,99.9416,100.314,99.7236,99.7236,163456.0
2018-10-31 11:00:00,109.79,109.91,109.62,109.77,97489.0,99.7327,99.8417,99.5782,99.7145,97489.0
2018-10-31 11:30:00,109.77,109.81,109.52,109.64,128357.0,99.7145,99.7508,99.4874,99.5964,128357.0
2018-10-31 12:00:00,109.63,109.68,109.2,109.4,152375.0,99.5873,99.6327,99.1967,99.3784,152375.0
2018-10-31 12:30:00,109.4,109.5,109.3,109.31,184620.0,99.3784,99.4692,99.2876,99.2966,184620.0
2018-10-31 13:00:00,109.3,109.77,109.28,109.36,196468.0,99.2876,99.7145,99.2694,99.3421,196468.0
2018-10-31 13:30:00,109.36,109.67,109.29,109.62,121760.0,99.3421,99.6237,99.2785,99.5782,121760.0
2018-10-31 14:00:00,109.63,109.7,109.32,109.44,200135.0,99.5873,99.6509,99.3057,99.4147,200135.0
2018-10-31 14:30:00,109.47,109.82,109.4,109.54,247277.0,99.442,99.7599,99.3784,99.5056,247277.0
2018-10-31 15:00:00,109.55,109.71,108.97,109.1,235280.0,99.5147,99.66,98.9878,99.1059,235280.0
2018-10-31 15:30:00,109.09,109.16,108.35,108.4,691747.0,99.0968,99.1604,98.4246,98.47,691747.0
2018-11-01 09:30:00,108.74,109.23,108.25,108.33,199920.0,98.7789,99.224,98.3337,98.4064,199920.0
2018-11-01 10:00:00,108.3,108.53,108.1,108.37,170960.0,98.3792,98.5881,98.1975,98.4427,170960.0
2018-11-01 10:30:00,108.42,108.53,108.26,108.29,195787.0,98.4882,98.5881,98.3428,98.3701,195787.0
2018-11-01 11:00:00,108.29,108.41,108.02,108.15,159367.0,98.3701,98.4791,98.1248,98.2429,159367.0
2018-11-01 11:30:00,108.15,108.2,107.81,108.0,185523.0,98.2429,98.2883,97.934,98.1066,185523.0
2018-11-01 12:00:00,107.99,108.23,107.79,107.86,171047.0,98.0976,98.3156,97.9159,97.9795,171047.0
2018-11-01 12:30:00,107.87,108.01,107.84,107.97,298445.0,97.9885,98.1157,97.9613,98.0794,298445.0
2018-11-01 13:00:00,107.96,108.03,107.64,107.75,143904.0,98.0703,98.1339,97.7796,97.8795,143904.0
2018-11-01 13:30:00,107.74,107.91,107.69,107.75,97177.0,97.8705,98.0249,97.825,97.8795,97177.0
2018-11-01 14:00:00,107.75,107.79,107.42,107.42,176778.0,97.8795,97.9159,97.5798,97.5798,176778.0
2018-11-01 14:30:00,107.44,107.71,107.33,107.71,179588.0,97.5979,97.8432,97.498,97.8432,179588.0
2018-11-01 15:00:00,107.69,107.75,107.57,107.69,149268.0,97.825,97.8795,97.716,97.825,149268.0
2018-11-01 15:30:00,107.67,108.03,107.58,107.86,705226.0,97.8069,98.1339,97.7251,97.9795,705226.0
2018-11-02 09:30:00,108.14,108.39,107.64,107.84,318520.0,98.2338,98.4609,97.7796,97.9613,318520.0
2018-11-02 10:00:00,107.92,107.97,107.3,107.3,121976.0,98.034,98.0794,97.4708,97.4708,121976.0
2018-11-02 10:30:00,107.34,107.45,106.85,107.01,121160.0,97.5071,97.607,97.062,97.2073,121160.0
2018-11-02 11:00:00,107.05,107.24,106.7,106.88,142044.0,97.2437,97.4163,96.9257,97.0892,142044.0
2018-11-02 11:30:00,106.86,107.01,106.55,106.83,115729.0,97.0711,97.2073,96.7895,97.0438,115729.0
2018-11-02 12:00:00,106.84,106.88,106.47,106.58,109889.0,97.0529,97.0892,96.7168,96.8167,109889.0
2018-11-02 12:30:00,106.6,106.6,105.95,106.19,149771.0,96.8349,96.8349,96.2444,96.4624,149771.0
2018-11-02 13:00:00,106.17,106.49,106.09,106.39,137988.0,96.4443,96.735,96.3716,96.6441,137988.0
2018-11-02 13:30:00,106.37,106.47,106.12,106.18,137405.0,96.626,96.7168,96.3989,96.4534,137405.0
2018-11-02 14:00:00,106.17,106.69,105.93,106.61,158405.0,96.4443,96.9166,96.2263,96.844,158405.0
2018-11-02 14:30:00,106.61,106.61,105.96,106.24,271409.0,96.844,96.844,96.2535,96.5079,271409.0
2018-11-02 15:00:00,106.26,106.49,106.12,106.39,249469.0,96.526,96.735,96.3989,96.6441,249469.0
2018-11-02 15:30:00,106.37,106.86,106.22,106.75,584539.0,96.626,97.0711,96.4897,96.9711,584539.0
2018-11-05 09:30:00,110.43,110.91,109.76,110.28,1035225.0,100.314,100.7501,99.7054,100.1778,1035225.0
2018-11-05 10:00:00,110.23,110.44,109.96,110.23,615942.0,100.1324,100.3231,99.8871,100.1324,615942.0
2018-11-05 10:30:00,110.25,110.59,110.09,110.26,408195.0,100.1505,100.4594,100.0052,100.1596,408195.0
2018-11-05 11:00:00,110.26,111.0,110.09,110.83,288111.0,100.1596,100.8318,100.0052,100.6774,288111.0
2018-11-05 11:30:00,110.82,111.55,110.66,111.49,267027.0,100.6683,101.3314,100.523,101.2769,267027.0
2018-11-05 12:00:00,111.48,111.59,111.35,111.45,178386.0,101.2679,101.3678,101.1498,101.2406,178386.0
2018-11-05 12:30:00,111.45,111.9,111.4,111.9,307302.0,101.2406,101.6494,101.1952,101.6494,307302.0
2018-11-05 13:00:00,111.88,112.08,111.6,111.86,256087.0,101.6312,101.8129,101.3769,101.613,256087.0
2018-11-05 13:30:00,111.82,112.02,111.44,111.51,255535.0,101.5767,101.7584,101.2315,101.2951,255535.0
2018-11-05 14:00:00,111.52,111.8,111.27,111.56,298046.0,101.3042,101.5585,101.0771,101.3405,298046.0
2018-11-05 14:30:00,111.55,111.59,111.18,111.18,268532.0,101.3314,101.3678,100.9953,100.9953,268532.0
2018-11-05 15:00:00,111.19,111.26,110.67,110.84,379385.0,101.0044,101.068,100.5321,100.6865,379385.0
2018-11-05 15:30:00,110.84,111.1,109.97,110.11,1328406.0,100.6865,100.9227,99.8962,100.0234,1328406.0
2018-11-06 09:30:00,109.0,109.3,106.83,107.3,695390.0,99.015,99.2876,97.0438,97.4708,695390.0
2018-11-06 10:00:00,107.33,107.41,105.0,105.23,588606.0,97.498,97.5707,95.3815,95.5904,588606.0
2018-11-06 10:30:00,105.29,106.55,104.95,106.54,500687.0,95.6449,96.7895,95.336,96.7804,500687.0
2018-11-06 11:00:00,106.49,106.89,105.83,106.0,298116.0,96.735,97.0983,96.1354,96.2898,298116.0
2018-11-06 11:30:00,105.99,106.44,105.93,106.19,271378.0,96.2808,96.6895,96.2263,96.4624,271378.0
2018-11-06 12:00:00,106.19,106.26,105.68,106.07,315742.0,96.4624,96.526,95.9992,96.3534,315742.0
2018-11-06 12:30:00,106.11,106.16,105.83,105.92,276378.0,96.3898,96.4352,96.1354,96.2172,276378.0
2018-11-06 13:00:00,105.92,106.14,105.77,105.98,231872.0,96.2172,96.417,96.0809,96.2717,231872.0
2018-11-06 13:30:00,105.97,106.03,105.74,105.8,311310.0,96.2626,96.3171,96.0537,96.1082,311310.0
2018-11-06 14:00:00,105.78,106.13,105.51,105.73,415712.0,96.09,96.4079,95.8447,96.0446,415712.0
2018-11-06 14:30:00,105.7,106.08,105.61,105.81,250309.0,96.0173,96.3625,95.9356,96.1173,250309.0
2018-11-06 15:00:00,105.78,106.02,105.7,105.93,462293.0,96.09,96.308,96.0173,96.2263,462293.0
2018-11-06 15:30:00,105.91,106.38,105.54,105.88,920205.0,96.2081,96.635,95.872,96.1808,920205.0
2018-11-07 09:30:00,106.85,109.1,106.72,108.93,410923.0,97.062,99.1059,96.9439,98.9514,410923.0
2018-11-07 10:00:00,108.95,109.88,108.65,109.88,347947.0,98.9696,99.8144,98.6971,99.8144,347947.0
2018-11-07 10:30:00,109.85,110.31,109.64,109.9,389746.0,99.7872,100.205,99.5964,99.8326,389746.0
2018-11-07 11:00:00,109.9,109.95,109.44,109.7,226773.0,99.8326,99.878,99.4147,99.6509,226773.0
2018-11-07 11:30:00,109.72,109.95,109.44,109.93,200784.0,99.6691,99.878,99.4147,99.8598,200784.0
2018-11-07 12:00:00,109.94,110.78,109.89,110.41,324878.0,99.8689,100.632,99.8235,100.2959,324878.0
2018-11-07 12:30:00,110.44,110.68,110.01,110.5,236877.0,100.3231,100.5411,99.9325,100.3776,236877.0
2018-11-07 13:00:00,110.52,110.59,110.1,110.16,202203.0,100.3958,100.4594,100.0143,100.0688,202203.0
2018-11-07 13:30:00,110.17,110.3,109.7,109.88,413226.0,100.0779,100.1959,99.6509,99.8144,413226.0
2018-11-07 14:00:00,109.87,110.25,109.87,110.01,252161.0,99.8053,100.1505,99.8053,99.9325,252161.0
2018-11-07 14:30:00,110.0,110.31,109.98,110.17,233038.0,99.9234,100.205,99.9053,100.0779,233038.0
2018-11-07 15:00:00,110.17,110.22,109.79,110.18,309754.0,100.0779,100.1233,99.7327,100.0869,309754.0
2018-11-07 15:30:00,110.18,110.2,109.62,109.71,1036631.0,100.0869,100.1051,99.5782,99.66,1036631.0
2018-11-08 09:30:00,109.49,110.42,109.01,110.15,228563.0,99.4601,100.305,99.0241,100.0597,228563.0
2018-11-08 10:00:00,110.17,110.23,109.9,109.9,314163.0,100.0779,100.1324,99.8326,99.8326,314163.0
2018-11-08 10:30:00,109.9,110.16,109.38,110.08,195341.0,99.8326,100.0688,99.3602,99.9961,195341.0
2018-11-08 11:00:00,110.07,110.13,109.79,109.83,167957.0,99.987,100.0415,99.7327,99.769,167957.0
2018-11-08 11:30:00,109.83,110.61,109.82,110.56,180342.0,99.769,100.4775,99.7599,100.4321,180342.0
2018-11-08 12:00:00,110.57,110.94,110.48,110.91,101347.0,100.4412,100.7773,100.3595,100.7501,101347.0
2018-11-08 12:30:00,110.91,110.94,110.83,110.89,95126.0,100.7501,100.7773,100.6774,100.7319,95126.0
2018-11-08 13:00:00,110.89,110.89,110.3,110.32,114896.0,100.7319,100.7319,100.1959,100.2141,114896.0
2018-11-08 13:30:00,110.31,110.37,110.17,110.22,154322.0,100.205,100.2595,100.0779,100.1233,154322.0
2018-11-08 14:00:00,110.22,110.69,110.11,110.22,296106.0,100.1233,100.5502,100.0234,100.1233,296106.0
2018-11-08 14:30:00,110.23,110.36,109.96,110.29,168485.0,100.1324,100.2505,99.8871,100.1869,168485.0
2018-11-08 15:00:00,110.28,110.36,110.16,110.19,242454.0,100.1778,100.2505,100.0688,100.096,242454.0
2018-11-08 15:30:00,110.21,110.3,109.93,110.07,564107.0,100.1142,100.1959,99.8598,99.987,564107.0
2018-11-09 09:30:00,110.42,111.3,109.7,110.1,250991.0,100.305,101.1043,99.6509,100.0143,250991.0
2018-11-09 10:00:00,110.07,110.52,109.77,110.51,262867.0,99.987,100.3958,99.7145,100.3867,262867.0
2018-11-09 10:30:00,110.49,110.7,110.11,110.28,151391.0,100.3685,100.5593,100.0234,100.1778,151391.0
2018-11-09 11:00:00,110.3,111.03,110.24,110.97,310331.0,100.1959,100.8591,100.1414,100.8046,310331.0
2018-11-09 11:30:00,110.97,111.26,110.89,111.12,262400.0,100.8046,101.068,100.7319,100.9408,262400.0
2018-11-09 12:00:00,111.09,111.9,111.04,111.86,185658.0,100.9136,101.6494,100.8682,101.613,185658.0
2018-11-09 12:30:00,111.86,111.91,111.51,111.53,249015.0,101.613,101.6585,101.2951,101.3133,249015.0
2018-11-09 13:00:00,111.53,111.9,111.46,111.9,156186.0,101.3133,101.6494,101.2497,101.6494,156186.0
2018-11-09 13:30:00,111.9,112.2,111.66,112.19,187268.0,101.6494,101.9219,101.4314,101.9128,187268.0
2018-11-09 14:00:00,112.18,112.24,112.0,112.11,231748.0,101.9037,101.9582,101.7402,101.8401,231748.0
2018-11-09 14:30:00,112.1,112.28,112.0,112.2,234748.0,101.8311,101.9946,101.7402,101.9219,234748.0
2018-11-09 15:00:00,112.2,112.54,112.1,112.38,570296.0,101.9219,102.2308,101.8311,102.0854,570296.0
2018-11-09 15:30:00,112.38,112.44,111.94,112.19,760914.0,102.0854,102.1399,101.6857,101.9128,760914.0
2018-11-12 09:30:00,112.21,113.9,112.21,113.48,341123.0,101.931,103.4662,101.931,103.0846,341123.0
2018-11-12 10:00:00,113.45,114.14,113.2,114.05,266755.0,103.0574,103.6842,102.8303,103.6024,266755.0
2018-11-12 10:30:00,114.05,114.71,113.78,114.19,453947.0,103.6024,104.202,103.3572,103.7296,453947.0
2018-11-12 11:00:00,114.18,114.22,113.37,113.38,308688.0,103.7205,103.7569,102.9847,102.9938,308688.0
2018-11-12 11:30:00,113.36,113.53,112.98,113.09,186268.0,102.9756,103.1301,102.6304,102.7304,186268.0
2018-11-12 12:00:00,113.1,113.52,112.9,113.46,193252.0,102.7395,103.121,102.5578,103.0665,193252.0
2018-11-12 12:30:00,113.47,113.64,113.29,113.3,221871.0,103.0756,103.23,102.912,102.9211,221871.0
2018-11-12 13:00:00,113.3,113.84,113.24,113.64,257005.0,102.9211,103.4117,102.8666,103.23,257005.0
2018-11-12 13:30:00,113.64,113.74,113.19,113.53,418643.0,103.23,103.3208,102.8212,103.1301,418643.0
2018-11-12 14:00:00,113.51,113.7,113.42,113.5,217672.0,103.1119,103.2845,103.0301,103.1028,217672.0
2018-11-12 14:30:00,113.51,113.67,112.96,113.0,263530.0,103.1119,103.2572,102.6123,102.6486,263530.0
2018-11-12 15:00:00,112.98,113.48,112.83,113.48,279700.0,102.6304,103.0846,102.4942,103.0846,279700.0
2018-11-12 15:30:00,113.47,113.48,112.87,113.19,645614.0,103.0756,103.0846,102.5305,102.8212,645614.0
2018-11-13 09:30:00,114.25,114.25,113.02,113.3,239161.0,103.7841,103.7841,102.6668,102.9211,239161.0
2018-11-13 10:00:00,113.29,113.6,112.64,112.76,233918.0,102.912,103.1936,102.3216,102.4306,233918.0
2018-11-13 10:30:00,112.75,112.8,111.97,112.12,387639.0,102.4215,102.4669,101.713,101.8492,387639.0
2018-11-13 11:00:00,112.1,113.1,112.07,112.77,171767.0,101.8311,102.7395,101.8038,102.4397,171767.0
2018-11-13 11:30:00,112.74,112.77,112.22,112.25,169108.0,102.4124,102.4397,101.9401,101.9673,169108.0
2018-11-13 12:00:00,112.26,112.51,112.2,112.42,125615.0,101.9764,102.2035,101.9219,102.1217,125615.0
2018-11-13 12:30:00,112.41,112.42,111.92,112.07,178474.0,102.1127,102.1217,101.6675,101.8038,178474.0
2018-11-13 13:00:00,112.07,112.25,111.83,112.2,149712.0,101.8038,101.9673,101.5858,101.9219,149712.0
2018-11-13 13:30:00,112.22,112.47,112.19,112.25,105401.0,101.9401,102.1672,101.9128,101.9673,105401.0
2018-11-13 14:00:00,112.29,112.39,111.91,112.25,153115.0,102.0037,102.0945,101.6585,101.9673,153115.0
2018-11-13 14:30:00,112.26,112.38,112.0,112.12,250504.0,101.9764,102.0854,101.7402,101.8492,250504.0
2018-11-13 15:00:00,112.1,112.43,111.87,112.11,505929.0,101.8311,102.1308,101.6221,101.8401,505929.0
2018-11-13 15:30:00,112.11,112.66,111.86,112.39,550336.0,101.8401,102.3398,101.613,102.0945,550336.0
2018-11-14 09:30:00,112.36,112.65,111.0,111.23,328386.0,102.5901,102.8549,101.3483,101.5583,328386.0
2018-11-14 10:00:00,111.2,111.31,110.75,111.06,167885.0,101.5309,101.6314,101.1201,101.4031,167885.0
2018-11-14 10:30:00,111.09,111.42,110.95,111.0,258619.0,101.4305,101.7318,101.3027,101.3483,258619.0
2018-11-14 11:00:00,110.97,110.97,110.13,110.44,246558.0,101.3209,101.3209,100.554,100.837,246558.0
2018-11-14 11:30:00,110.42,110.61,110.16,110.59,147706.0,100.8188,100.9922,100.5814,100.974,147706.0
2018-11-14 12:00:00,110.58,111.0,110.53,110.78,132813.0,100.9649,101.3483,100.9192,101.1475,132813.0
2018-11-14 12:30:00,110.77,110.79,110.45,110.5,193587.0,101.1383,101.1566,100.8462,100.8918,193587.0
2018-11-14 13:00:00,110.5,110.61,110.17,110.48,240485.0,100.8918,100.9922,100.5905,100.8735,240485.0
2018-11-14 13:30:00,110.45,110.53,109.89,110.01,235100.0,100.8462,100.9192,100.3348,100.4444,235100.0
2018-11-14 14:00:00,109.98,110.57,109.79,110.31,222719.0,100.417,100.9557,100.2435,100.7183,222719.0
2018-11-14 14:30:00,110.31,111.19,110.2,111.11,262356.0,100.7183,101.5218,100.6179,101.4488,262356.0
2018-11-14 15:00:00,111.08,111.6,110.77,110.86,470490.0,101.4214,101.8962,101.1383,101.2205,470490.0
2018-11-14 15:30:00,110.84,110.86,109.74,109.8,952115.0,101.2022,101.2205,100.1979,100.2527,952115.0
2018-11-15 09:30:00,109.18,109.34,108.54,108.93,224217.0,99.6866,99.8327,99.1022,99.4583,224217.0
2018-11-15 10:00:00,108.91,109.24,108.58,108.67,190544.0,99.4401,99.7414,99.1388,99.2209,190544.0
2018-11-15 10:30:00,108.66,109.45,108.58,109.45,224134.0,99.2118,99.9331,99.1388,99.9331,224134.0
2018-11-15 11:00:00,109.46,110.1,109.45,109.98,285251.0,99.9422,100.5266,99.9331,100.417,285251.0
2018-11-15 11:30:00,109.97,110.44,109.92,110.39,229068.0,100.4079,100.837,100.3622,100.7914,229068.0
2018-11-15 12:00:00,110.4,110.62,110.02,110.55,152210.0,100.8005,101.0014,100.4535,100.9375,152210.0
2018-11-15 12:30:00,110.57,110.81,110.31,110.46,160658.0,100.9557,101.1749,100.7183,100.8553,160658.0
2018-11-15 13:00:00,110.46,111.38,110.28,111.32,216266.0,100.8553,101.6953,100.6909,101.6405,216266.0
2018-11-15 13:30:00,111.34,111.73,111.34,111.57,275518.0,101.6588,102.0149,101.6588,101.8688,275518.0
2018-11-15 14:00:00,111.58,111.8,111.47,111.76,151943.0,101.8779,102.0788,101.7775,102.0422,151943.0
2018-11-15 14:30:00,111.75,112.13,111.75,112.08,293192.0,102.0331,102.3801,102.0331,102.3344,293192.0
2018-11-15 15:00:00,112.09,112.1,111.34,111.72,352211.0,102.3436,102.3527,101.6588,102.0057,352211.0
2018-11-15 15:30:00,111.72,112.23,111.7,112.21,731341.0,102.0057,102.4714,101.9875,102.4531,731341.0
2018-11-16 09:30:00,111.68,113.54,111.67,113.32,526218.0,101.9692,103.6675,101.9601,103.4666,526218.0
2018-11-16 10:00:00,113.32,113.89,113.23,113.52,225570.0,103.4666,103.987,103.3844,103.6492,225570.0
2018-11-16 10:30:00,113.55,113.99,113.4,113.4,231931.0,103.6766,104.0783,103.5396,103.5396,231931.0
2018-11-16 11:00:00,113.42,113.7,113.18,113.46,156480.0,103.5579,103.8136,103.3388,103.5944,156480.0
2018-11-16 11:30:00,113.48,113.5,112.78,112.84,177324.0,103.6127,103.631,102.9736,103.0283,177324.0
2018-11-16 12:00:00,112.85,113.36,112.79,112.86,201850.0,103.0375,103.5031,102.9827,103.0466,201850.0
2018-11-16 12:30:00,112.86,113.71,112.85,113.52,246007.0,103.0466,103.8227,103.0375,103.6492,246007.0
2018-11-16 13:00:00,113.52,113.55,113.14,113.37,160957.0,103.6492,103.6766,103.3023,103.5123,160957.0
2018-11-16 13:30:00,113.38,113.47,113.28,113.43,119240.0,103.5214,103.6036,103.4301,103.567,119240.0
2018-11-16 14:00:00,113.42,113.71,113.35,113.56,140001.0,103.5579,103.8227,103.494,103.6857,140001.0
2018-11-16 14:30:00,113.58,113.93,113.56,113.75,175891.0,103.704,104.0236,103.6857,103.8592,175891.0
2018-11-16 15:00:00,113.75,113.97,113.67,113.95,259914.0,103.8592,104.0601,103.7862,104.0418,259914.0
2018-11-16 15:30:00,113.94,114.3,113.69,113.88,749259.0,104.0327,104.3614,103.8044,103.9779,749259.0
2018-11-19 09:30:00,113.0,114.88,113.0,114.53,292024.0,103.1744,104.891,103.1744,104.5714,292024.0
2018-11-19 10:00:00,114.53,115.18,114.43,115.15,317342.0,104.5714,105.1649,104.4801,105.1375,317342.0
2018-11-19 10:30:00,115.18,115.38,114.61,114.86,223688.0,105.1649,105.3475,104.6444,104.8727,223688.0
2018-11-19 11:00:00,114.84,115.07,114.15,114.27,190330.0,104.8544,105.0644,104.2244,104.334,190330.0
2018-11-19 11:30:00,114.26,114.51,114.0,114.15,177311.0,104.3249,104.5531,104.0875,104.2244,177311.0
2018-11-19 12:00:00,114.15,114.33,113.68,114.17,224450.0,104.2244,104.3888,103.7953,104.2427,224450.0
2018-11-19 12:30:00,114.17,115.05,114.12,114.86,171165.0,104.2427,105.0462,104.197,104.8727,171165.0
2018-11-19 13:00:00,114.84,115.15,114.68,114.9,127652.0,104.8544,105.1375,104.7083,104.9092,127652.0
2018-11-19 13:30:00,114.91,115.46,114.85,114.89,219988.0,104.9184,105.4205,104.8636,104.9001,219988.0
2018-11-19 14:00:00,114.89,115.33,114.86,115.24,236187.0,104.9001,105.3018,104.8727,105.2197,236187.0
2018-11-19 14:30:00,115.22,115.83,115.02,115.77,247112.0,105.2014,105.7584,105.0188,105.7036,247112.0
2018-11-19 15:00:00,115.74,116.1,115.64,115.75,345974.0,105.6762,106.0049,105.5849,105.6853,345974.0
2018-11-19 15:30:00,115.75,115.83,115.41,115.81,610750.0,105.6853,105.7584,105.3749,105.7401,610750.0
2018-11-20 09:30:00,114.88,116.2,114.54,114.94,447349.0,104.891,106.0962,104.5805,104.9457,447349.0
2018-11-20 10:00:00,114.94,115.52,114.55,115.09,310124.0,104.9457,105.4753,104.5897,105.0827,310124.0
2018-11-20 10:30:00,115.1,115.26,114.57,114.78,176959.0,105.0918,105.2379,104.6079,104.7997,176959.0
2018-11-20 11:00:00,114.76,114.79,114.32,114.62,208308.0,104.7814,104.8088,104.3797,104.6536,208308.0
2018-11-20 11:30:00,114.66,115.17,114.47,114.9,235043.0,104.6901,105.1557,104.5166,104.9092,235043.0
2018-11-20 12:00:00,114.9,115.34,114.89,115.2,224488.0,104.9092,105.311,104.9001,105.1831,224488.0
2018-11-20 12:30:00,115.19,115.34,114.9,114.93,134159.0,105.174,105.311,104.9092,104.9366,134159.0
2018-11-20 13:00:00,114.92,115.18,114.77,114.92,130109.0,104.9275,105.1649,104.7905,104.9275,130109.0
2018-11-20 13:30:00,114.9,115.09,114.7,114.72,163546.0,104.9092,105.0827,104.7266,104.7449,163546.0
2018-11-20 14:00:00,114.69,114.91,114.34,114.59,209309.0,104.7175,104.9184,104.3979,104.6262,209309.0
2018-11-20 14:30:00,114.61,115.03,114.57,114.79,239017.0,104.6444,105.0279,104.6079,104.8088,239017.0
2018-11-20 15:00:00,114.79,115.01,114.38,114.89,252575.0,104.8088,105.0097,104.4344,104.9001,252575.0
2018-11-20 15:30:00,114.9,115.04,114.48,114.69,687600.0,104.9092,105.037,104.5257,104.7175,687600.0
2018-11-21 09:30:00,114.28,114.28,112.67,113.02,359114.0,104.3431,104.3431,102.8731,103.1927,359114.0
2018-11-21 10:00:00,113.03,113.14,112.13,112.85,338408.0,103.2018,103.3023,102.3801,103.0375,338408.0
2018-11-21 10:30:00,112.84,112.97,112.26,112.53,207050.0,103.0283,103.147,102.4988,102.7453,207050.0
2018-11-21 11:00:00,112.52,112.94,112.47,112.65,187133.0,102.7362,103.1196,102.6905,102.8549,187133.0
2018-11-21 11:30:00,112.64,112.68,112.25,112.35,128511.0,102.8457,102.8823,102.4896,102.5809,128511.0
2018-11-21 12:00:00,112.36,112.5,112.22,112.3,141864.0,102.5901,102.7179,102.4623,102.5353,141864.0
2018-11-21 12:30:00,112.3,113.02,112.16,113.01,140233.0,102.5353,103.1927,102.4075,103.1836,140233.0
2018-11-21 13:00:00,113.01,113.01,112.66,112.88,128289.0,103.1836,103.1836,102.864,103.0649,128289.0
2018-11-21 13:30:00,112.86,113.0,112.52,112.52,120617.0,103.0466,103.1744,102.7362,102.7362,120617.0
2018-11-21 14:00:00,112.52,112.61,112.25,112.59,159468.0,102.7362,102.8183,102.4896,102.8001,159468.0
2018-11-21 14:30:00,112.59,112.72,112.55,112.72,127186.0,102.8001,102.9188,102.7636,102.9188,127186.0
2018-11-21 15:00:00,112.73,112.87,112.45,112.45,155821.0,102.9279,103.0557,102.6723,102.6723,155821.0
2018-11-21 15:30:00,112.43,112.45,112.21,112.24,483417.0,102.654,102.6723,102.4531,102.4805,483417.0
2018-11-23 09:30:00,111.86,113.1,111.4,112.99,192138.0,102.1336,103.2657,101.7136,103.1653,192138.0
2018-11-23 10:00:00,112.99,113.31,112.78,113.04,178722.0,103.1653,103.4575,102.9736,103.211,178722.0
2018-11-23 10:30:00,113.03,113.52,112.95,113.52,216479.0,103.2018,103.6492,103.1288,103.6492,216479.0
2018-11-23 11:00:00,113.5,113.81,113.14,113.52,174664.0,103.631,103.914,103.3023,103.6492,174664.0
2018-11-23 11:30:00,113.53,113.62,112.69,112.71,161387.0,103.6583,103.7405,102.8914,102.9096,161387.0
2018-11-23 12:00:00,112.68,113.03,112.59,112.82,158459.0,102.8823,103.2018,102.8001,103.0101,158459.0
2018-11-23 12:30:00,112.84,112.98,112.65,112.85,304409.0,103.0283,103.1562,102.8549,103.0375,304409.0
2018-11-26 09:30:00,111.26,113.6,110.97,113.5,299569.0,101.5857,103.7223,101.3209,103.631,299569.0
2018-11-26 10:00:00,113.48,113.49,112.62,112.69,176932.0,103.6127,103.6218,102.8275,102.8914,176932.0
2018-11-26 10:30:00,112.69,112.72,112.16,112.46,204608.0,102.8914,102.9188,102.4075,102.6814,204608.0
2018-11-26 11:00:00,112.46,112.51,111.99,112.26,143217.0,102.6814,102.727,102.2523,102.4988,143217.0
2018-11-26 11:30:00,112.23,112.24,111.89,112.1,167801.0,102.4714,102.4805,102.1609,102.3527,167801.0
2018-11-26 12:00:00,112.11,112.11,111.52,111.61,175136.0,102.3618,102.3618,101.8231,101.9053,175136.0
2018-11-26 12:30:00,111.61,111.8,111.46,111.75,146448.0,101.9053,102.0788,101.7683,102.0331,146448.0
2018-11-26 13:00:00,111.77,111.95,111.61,111.81,118313.0,102.0514,102.2157,101.9053,102.0879,118313.0
2018-11-26 13:30:00,111.82,112.29,111.79,112.22,105880.0,102.097,102.5262,102.0696,102.4623,105880.0
2018-11-26 14:00:00,112.21,112.72,112.13,112.66,114556.0,102.4531,102.9188,102.3801,102.864,114556.0
2018-11-26 14:30:00,112.64,112.76,112.49,112.71,98807.0,102.8457,102.9553,102.7088,102.9096,98807.0
2018-11-26 15:00:00,112.72,112.74,112.38,112.41,136886.0,102.9188,102.937,102.6083,102.6357,136886.0
2018-11-26 15:30:00,112.39,112.6,112.36,112.4,332624.0,102.6175,102.8092,102.5901,102.6266,332624.0
2018-11-27 09:30:00,112.28,112.93,111.71,112.11,337423.0,102.517,103.1105,101.9966,102.3618,337423.0
2018-11-27 10:00:00,112.09,113.0,111.74,112.84,265079.0,102.3436,103.1744,102.024,103.0283,265079.0
2018-11-27 10:30:00,112.81,113.63,112.69,113.32,199784.0,103.0009,103.7496,102.8914,103.4666,199784.0
2018-11-27 11:00:00,113.32,113.46,113.02,113.33,159457.0,103.4666,103.5944,103.1927,103.4757,159457.0
2018-11-27 11:30:00,113.32,113.54,113.09,113.32,128956.0,103.4666,103.6675,103.2566,103.4666,128956.0
2018-11-27 12:00:00,113.34,113.36,113.05,113.18,132615.0,103.4849,103.5031,103.2201,103.3388,132615.0
2018-11-27 12:30:00,113.2,113.64,113.17,113.46,130474.0,103.357,103.7588,103.3296,103.5944,130474.0
2018-11-27 13:00:00,113.47,113.66,113.33,113.52,120072.0,103.6036,103.777,103.4757,103.6492,120072.0
2018-11-27 13:30:00,113.53,113.81,113.53,113.77,87314.0,103.6583,103.914,103.6583,103.8775,87314.0
2018-11-27 14:00:00,113.77,113.97,113.64,113.66,112118.0,103.8775,104.0601,103.7588,103.777,112118.0
2018-11-27 14:30:00,113.68,113.83,113.43,113.48,152557.0,103.7953,103.9323,103.567,103.6127,152557.0
2018-11-27 15:00:00,113.48,113.61,113.42,113.59,189980.0,103.6127,103.7314,103.5579,103.7131,189980.0
2018-11-27 15:30:00,113.6,114.25,113.53,114.23,493695.0,103.7223,104.3157,103.6583,104.2975,493695.0
2018-11-28 09:30:00,114.73,115.19,113.76,114.99,340236.0,104.754,105.174,103.8683,104.9914,340236.0
2018-11-28 10:00:00,115.0,115.04,114.21,114.84,138609.0,105.0005,105.037,104.2792,104.8544,138609.0
2018-11-28 10:30:00,114.88,115.01,114.65,114.8,216523.0,104.891,105.0097,104.681,104.8179,216523.0
2018-11-28 11:00:00,114.8,114.94,114.19,114.31,171892.0,104.8179,104.9457,104.261,104.3705,171892.0
2018-11-28 11:30:00,114.31,114.71,114.09,114.68,149386.0,104.3705,104.7357,104.1697,104.7083,149386.0
2018-11-28 12:00:00,114.69,115.18,114.69,115.0,391221.0,104.7175,105.1649,104.7175,105.0005,391221.0
2018-11-28 12:30:00,115.01,115.45,114.93,115.35,300462.0,105.0097,105.4114,104.9366,105.3201,300462.0
2018-11-28 13:00:00,115.35,115.36,114.92,115.24,154030.0,105.3201,105.3292,104.9275,105.2197,154030.0
2018-11-28 13:30:00,115.25,115.68,115.22,115.5,157973.0,105.2288,105.6214,105.2014,105.457,157973.0
2018-11-28 14:00:00,115.5,115.83,115.39,115.7,206893.0,105.457,105.7584,105.3566,105.6397,206893.0
2018-11-28 14:30:00,115.71,115.72,115.45,115.47,210483.0,105.6488,105.6579,105.4114,105.4297,210483.0
2018-11-28 15:00:00,115.46,115.59,115.41,115.57,256045.0,105.4205,105.5392,105.3749,105.521,256045.0
2018-11-28 15:30:00,115.56,115.78,115.46,115.54,712106.0,105.5118,105.7127,105.4205,105.4936,712106.0
2018-11-29 09:30:00,115.3,115.51,114.97,115.27,218518.0,105.2744,105.4662,104.9731,105.247,218518.0
2018-11-29 10:00:00,115.27,115.89,115.19,115.74,212409.0,105.247,105.8131,105.174,105.6762,212409.0
2018-11-29 10:30:00,115.74,116.34,115.57,115.98,242162.0,105.6762,106.224,105.521,105.8953,242162.0
2018-11-29 11:00:00,115.95,116.09,115.71,115.98,190536.0,105.8679,105.9957,105.6488,105.8953,190536.0
2018-11-29 11:30:00,116.02,116.93,115.88,116.86,254587.0,105.9318,106.7627,105.804,106.6988,254587.0
2018-11-29 12:00:00,116.86,117.11,116.72,117.08,190156.0,106.6988,106.9271,106.571,106.8997,190156.0
2018-11-29 12:30:00,117.08,117.62,116.99,117.46,250597.0,106.8997,107.3927,106.8175,107.2466,250597.0
2018-11-29 13:00:00,117.46,117.78,117.43,117.76,192723.0,107.2466,107.5388,107.2192,107.5205,192723.0
2018-11-29 13:30:00,117.74,117.93,117.48,117.61,438022.0,107.5023,107.6758,107.2649,107.3836,438022.0
2018-11-29 14:00:00,117.63,117.83,117.23,117.71,195037.0,107.4018,107.5845,107.0366,107.4749,195037.0
2018-11-29 14:30:00,117.7,117.77,117.63,117.73,179622.0,107.4658,107.5297,107.4018,107.4931,179622.0
2018-11-29 15:00:00,117.71,117.81,117.41,117.48,158685.0,107.4749,107.5662,107.201,107.2649,158685.0
2018-11-29 15:30:00,117.48,117.53,116.88,116.99,734175.0,107.2649,107.3105,106.7171,106.8175,734175.0
2018-11-30 09:30:00,117.61,118.09,117.16,117.83,308488.0,107.3836,107.8218,106.9727,107.5845,308488.0
2018-11-30 10:00:00,117.84,117.84,116.76,116.93,419661.0,107.5936,107.5936,106.6075,106.7627,419661.0
2018-11-30 10:30:00,116.94,117.04,116.6,116.83,302659.0,106.7718,106.8631,106.4614,106.6714,302659.0
2018-11-30 11:00:00,116.81,116.93,116.22,116.44,243572.0,106.6531,106.7627,106.1144,106.3153,243572.0
2018-11-30 11:30:00,116.42,116.68,116.28,116.3,217834.0,106.2971,106.5344,106.1692,106.1875,217834.0
2018-11-30 12:00:00,116.28,116.73,116.25,116.63,167776.0,106.1692,106.5801,106.1418,106.4888,167776.0
2018-11-30 12:30:00,116.63,116.91,116.55,116.84,155433.0,106.4888,106.7444,106.4157,106.6805,155433.0
2018-11-30 13:00:00,116.83,117.02,116.72,116.98,233760.0,106.6714,106.8449,106.571,106.8084,233760.0
2018-11-30 13:30:00,116.99,117.26,116.97,117.25,212400.0,106.8175,107.064,106.7992,107.0549,212400.0
2018-11-30 14:00:00,117.25,117.67,117.18,117.66,193059.0,107.0549,107.4384,106.991,107.4292,193059.0
2018-11-30 14:30:00,117.65,117.88,117.48,117.83,165363.0,107.4201,107.6301,107.2649,107.5845,165363.0
2018-11-30 15:00:00,117.84,118.2,117.77,117.88,433691.0,107.5936,107.9223,107.5297,107.6301,433691.0
2018-11-30 15:30:00,117.88,118.71,117.64,118.49,1251858.0,107.6301,108.3879,107.411,108.1871,1251858.0
2018-12-03 09:30:00,118.64,118.65,117.67,118.29,407355.0,108.324,108.3332,107.4384,108.0045,407355.0
2018-12-03 10:00:00,118.32,118.69,117.93,118.52,238421.0,108.0318,108.3697,107.6758,108.2145,238421.0
2018-12-03 10:30:00,118.49,118.67,118.1,118.42,283468.0,108.1871,108.3514,107.831,108.1231,283468.0
2018-12-03 11:00:00,118.43,118.56,118.03,118.19,207793.0,108.1323,108.251,107.7671,107.9131,207793.0
2018-12-03 11:30:00,118.2,118.33,118.0,118.18,172361.0,107.9223,108.041,107.7397,107.904,172361.0
2018-12-03 12:00:00,118.17,118.43,118.08,118.3,151128.0,107.8949,108.1323,107.8127,108.0136,151128.0
2018-12-03 12:30:00,118.31,118.35,117.98,118.01,154484.0,108.0227,108.0592,107.7214,107.7488,154484.0
2018-12-03 13:00:00,118.02,118.31,118.01,118.21,185179.0,107.7579,108.0227,107.7488,107.9314,185179.0
2018-12-03 13:30:00,118.2,118.21,117.75,117.77,164439.0,107.9223,107.9314,107.5114,107.5297,164439.0
2018-12-03 14:00:00,117.77,117.85,117.54,117.72,179245.0,107.5297,107.6027,107.3197,107.484,179245.0
2018-12-03 14:30:00,117.72,117.84,117.59,117.8,286044.0,107.484,107.5936,107.3653,107.5571,286044.0
2018-12-03 15:00:00,117.8,118.36,117.8,118.17,226190.0,107.5571,108.0684,107.5571,107.8949,226190.0
2018-12-03 15:30:00,118.17,118.67,118.17,118.56,502817.0,107.8949,108.3514,107.8949,108.251,502817.0
2018-12-04 09:30:00,118.65,119.84,118.44,119.19,289396.0,108.3332,109.4197,108.1414,108.8262,289396.0
2018-12-04 10:00:00,119.18,119.48,118.44,118.5,322941.0,108.8171,109.091,108.1414,108.1962,322941.0
2018-12-04 10:30:00,118.5,118.63,118.16,118.27,260273.0,108.1962,108.3149,107.8858,107.9862,260273.0
2018-12-04 11:00:00,118.24,118.63,118.17,118.48,316604.0,107.9588,108.3149,107.8949,108.1779,316604.0
2018-12-04 11:30:00,118.47,118.68,118.41,118.52,230623.0,108.1688,108.3605,108.114,108.2145,230623.0
2018-12-04 12:00:00,118.52,118.52,117.88,118.13,531756.0,108.2145,108.2145,107.6301,107.8584,531756.0
2018-12-04 12:30:00,118.11,118.11,117.64,117.84,214231.0,107.8401,107.8401,107.411,107.5936,214231.0
2018-12-04 13:00:00,117.8,117.99,117.29,117.41,131043.0,107.5571,107.7305,107.0914,107.201,131043.0
2018-12-04 13:30:00,117.41,117.58,116.96,117.41,342134.0,107.201,107.3562,106.7901,107.201,342134.0
2018-12-04 14:00:00,117.39,117.45,117.17,117.24,203487.0,107.1827,107.2375,106.9818,107.0458,203487.0
2018-12-04 14:30:00,117.25,117.62,117.14,117.2,177309.0,107.0549,107.3927,106.9544,107.0092,177309.0
2018-12-04 15:00:00,117.17,117.25,116.61,116.67,252935.0,106.9818,107.0549,106.4705,106.5253,252935.0
2018-12-04 15:30:00,116.69,117.04,116.32,116.58,464894.0,106.5436,106.8631,106.2057,106.4431,464894.0
2018-12-06 09:30:00,115.32,115.99,115.22,115.41,347079.0,105.2927,105.9044,105.2014,105.3749,347079.0
2018-12-06 10:00:00,115.41,115.61,115.07,115.47,202591.0,105.3749,105.5575,105.0644,105.4297,202591.0
2018-12-06 10:30:00,115.49,115.61,114.05,114.1,222796.0,105.4479,105.5575,104.1331,104.1788,222796.0
2018-12-06 11:00:00,114.1,114.59,112.98,113.41,240220.0,104.1788,104.6262,103.1562,103.5488,240220.0
2018-12-06 11:30:00,113.38,114.02,113.34,113.91,233713.0,103.5214,104.1057,103.4849,104.0053,233713.0
2018-12-06 12:00:00,113.89,114.11,113.68,114.1,202918.0,103.987,104.1879,103.7953,104.1788,202918.0
2018-12-06 12:30:00,114.09,114.72,114.02,114.6,123052.0,104.1697,104.7449,104.1057,104.6353,123052.0
2018-12-06 13:00:00,114.59,114.64,113.85,114.02,169691.0,104.6262,104.6718,103.9505,104.1057,169691.0
2018-12-06 13:30:00,114.0,114.43,113.68,114.43,143705.0,104.0875,104.4801,103.7953,104.4801,143705.0
2018-12-06 14:00:00,114.47,114.53,113.9,114.2,150631.0,104.5166,104.5714,103.9962,104.2701,150631.0
2018-12-06 14:30:00,114.22,114.36,113.61,114.25,229813.0,104.2883,104.4162,103.7314,104.3157,229813.0
2018-12-06 15:00:00,114.25,114.82,114.09,114.79,274457.0,104.3157,104.8362,104.1697,104.8088,274457.0
2018-12-06 15:30:00,114.76,115.82,114.75,115.81,654312.0,104.7814,105.7492,104.7723,105.7401,654312.0
2018-12-07 09:30:00,115.53,115.78,114.48,115.0,218915.0,105.4844,105.7127,104.5257,105.0005,218915.0
2018-12-07 10:00:00,115.01,115.03,113.97,114.25,150005.0,105.0097,105.0279,104.0601,104.3157,150005.0
2018-12-07 10:30:00,114.27,114.4,113.77,114.04,183212.0,104.334,104.4527,103.8775,104.124,183212.0
2018-12-07 11:00:00,114.04,114.1,113.21,113.41,213296.0,104.124,104.1788,103.3662,103.5488,213296.0
2018-12-07 11:30:00,113.4,113.7,113.23,113.31,181756.0,103.5396,103.8136,103.3844,103.4575,181756.0
2018-12-07 12:00:00,113.3,113.85,113.27,113.59,161236.0,103.4483,103.9505,103.421,103.7131,161236.0
2018-12-07 12:30:00,113.59,114.1,113.03,113.97,113381.0,103.7131,104.1788,103.2018,104.0601,113381.0
2018-12-07 13:00:00,113.97,114.2,113.62,113.95,92550.0,104.0601,104.2701,103.7405,104.0418,92550.0
2018-12-07 13:30:00,113.96,113.96,113.42,113.42,84024.0,104.051,104.051,103.5579,103.5579,84024.0
2018-12-07 14:00:00,113.38,113.4,112.89,113.05,211198.0,103.5214,103.5396,103.074,103.2201,211198.0
2018-12-07 14:30:00,113.06,113.33,112.77,113.01,171441.0,103.2292,103.4757,102.9644,103.1836,171441.0
2018-12-07 15:00:00,113.0,113.75,112.82,113.65,226116.0,103.1744,103.8592,103.0101,103.7679,226116.0
2018-12-07 15:30:00,113.64,114.27,113.36,113.57,546110.0,103.7588,104.334,103.5031,103.6949,546110.0
2018-12-10 09:30:00,113.6,113.65,112.34,112.4,217858.0,103.7223,103.7679,102.5718,102.6266,217858.0
2018-12-10 10:00:00,112.38,113.12,112.11,112.89,142573.0,102.6083,103.284,102.3618,103.074,142573.0
2018-12-10 10:30:00,112.87,113.04,111.76,111.87,153061.0,103.0557,103.211,102.0422,102.1427,153061.0
2018-12-10 11:00:00,111.86,111.91,111.02,111.53,175603.0,102.1336,102.1792,101.3666,101.8322,175603.0
2018-12-10 11:30:00,111.54,112.66,111.47,112.46,144231.0,101.8414,102.864,101.7775,102.6814,144231.0
2018-12-10 12:00:00,112.46,112.63,112.07,112.22,134217.0,102.6814,102.8366,102.3253,102.4623,134217.0
2018-12-10 12:30:00,112.25,112.92,112.2,112.65,143015.0,102.4896,103.1014,102.444,102.8549,143015.0
2018-12-10 13:00:00,112.68,113.05,112.55,112.89,115795.0,102.8823,103.2201,102.7636,103.074,115795.0
2018-12-10 13:30:00,112.86,113.43,112.8,113.05,285133.0,103.0466,103.567,102.9918,103.2201,285133.0
2018-12-10 14:00:00,113.05,113.44,113.01,113.31,153952.0,103.2201,103.5762,103.1836,103.4575,153952.0
2018-12-10 14:30:00,113.34,113.87,113.31,113.7,425813.0,103.4849,103.9688,103.4575,103.8136,425813.0
2018-12-10 15:00:00,113.72,113.98,113.35,113.98,214735.0,103.8318,104.0692,103.494,104.0692,214735.0
2018-12-10 15:30:00,113.98,114.65,113.96,114.09,481767.0,104.0692,104.681,104.051,104.1697,481767.0
2018-12-11 09:30:00,114.84,115.36,114.51,115.06,299453.0,104.8544,105.3292,104.5531,105.0553,299453.0
2018-12-11 10:00:00,115.08,115.62,114.99,115.44,167312.0,105.0736,105.5666,104.9914,105.4023,167312.0
2018-12-11 10:30:00,115.4,115.45,114.52,114.9,278668.0,105.3657,105.4114,104.5623,104.9092,278668.0
2018-12-11 11:00:00,114.88,115.05,114.43,114.92,143482.0,104.891,105.0462,104.4801,104.9275,143482.0
2018-12-11 11:30:00,114.91,115.01,114.31,114.64,303917.0,104.9184,105.0097,104.3705,104.6718,303917.0
2018-12-11 12:00:00,114.62,114.65,113.92,114.09,91601.0,104.6536,104.681,104.0144,104.1697,91601.0
2018-12-11 12:30:00,114.08,114.74,114.03,114.67,86372.0,104.1605,104.7631,104.1149,104.6992,86372.0
2018-12-11 13:00:00,114.67,114.83,114.11,114.41,209429.0,104.6992,104.8453,104.1879,104.4618,209429.0
2018-12-11 13:30:00,114.38,114.39,113.95,114.07,81363.0,104.4344,104.4436,104.0418,104.1514,81363.0
2018-12-11 14:00:00,114.06,114.83,113.97,114.73,107106.0,104.1423,104.8453,104.0601,104.754,107106.0
2018-12-11 14:30:00,114.72,114.97,114.67,114.83,126265.0,104.7449,104.9731,104.6992,104.8453,126265.0
2018-12-11 15:00:00,114.85,115.36,114.59,114.79,154910.0,104.8636,105.3292,104.6262,104.8088,154910.0
2018-12-11 15:30:00,114.8,114.99,114.33,114.52,399680.0,104.8179,104.9914,104.3888,104.5623,399680.0
2018-12-12 09:30:00,115.48,115.74,114.72,115.06,272752.0,105.4388,105.6762,104.7449,105.0553,272752.0
2018-12-12 10:00:00,115.1,115.47,114.91,115.03,233300.0,105.0918,105.4297,104.9184,105.0279,233300.0
2018-12-12 10:30:00,115.02,115.2,114.85,115.19,173322.0,105.0188,105.1831,104.8636,105.174,173322.0
2018-12-12 11:00:00,115.19,115.46,114.99,115.14,134944.0,105.174,105.4205,104.9914,105.1284,134944.0
2018-12-12 11:30:00,115.16,115.31,114.86,115.3,106177.0,105.1466,105.2836,104.8727,105.2744,106177.0
2018-12-12 12:00:00,115.31,115.62,115.27,115.46,122251.0,105.2836,105.5666,105.247,105.4205,122251.0
2018-12-12 12:30:00,115.47,115.62,115.35,115.6,101289.0,105.4297,105.5666,105.3201,105.5484,101289.0
2018-12-12 13:00:00,115.61,115.74,115.52,115.61,96533.0,105.5575,105.6762,105.4753,105.5575,96533.0
2018-12-12 13:30:00,115.61,115.61,115.36,115.48,73263.0,105.5575,105.5575,105.3292,105.4388,73263.0
2018-12-12 14:00:00,115.47,115.48,114.88,114.97,107609.0,105.4297,105.4388,104.891,104.9731,107609.0
2018-12-12 14:30:00,114.95,115.02,114.6,114.83,188770.0,104.9549,105.0188,104.6353,104.8453,188770.0
2018-12-12 15:00:00,114.85,115.31,114.69,114.76,288817.0,104.8636,105.2836,104.7175,104.7814,288817.0
2018-12-12 15:30:00,114.76,114.94,114.27,114.34,566913.0,104.7814,104.9457,104.334,104.3979,566913.0
2018-12-13 09:30:00,114.62,115.15,114.4,114.48,239712.0,104.6536,105.1375,104.4527,104.5257,239712.0
2018-12-13 10:00:00,114.52,115.06,114.52,114.82,159564.0,104.5623,105.0553,104.5623,104.8362,159564.0
2018-12-13 10:30:00,114.81,114.98,114.26,114.32,119337.0,104.827,104.9823,104.3249,104.3797,119337.0
2018-12-13 11:00:00,114.3,114.42,113.84,114.05,170981.0,104.3614,104.471,103.9414,104.1331,170981.0
2018-12-13 11:30:00,114.02,114.75,113.99,114.47,130301.0,104.1057,104.7723,104.0783,104.5166,130301.0
2018-12-13 12:00:00,114.43,115.02,114.32,114.75,87102.0,104.4801,105.0188,104.3797,104.7723,87102.0
2018-12-13 12:30:00,114.75,114.9,114.63,114.7,69032.0,104.7723,104.9092,104.6627,104.7266,69032.0
2018-12-13 13:00:00,114.71,114.75,114.36,114.54,62888.0,104.7357,104.7723,104.4162,104.5805,62888.0
2018-12-13 13:30:00,114.56,114.92,114.47,114.57,97512.0,104.5988,104.9275,104.5166,104.6079,97512.0
2018-12-13 14:00:00,114.6,114.65,114.36,114.46,97428.0,104.6353,104.681,104.4162,104.5075,97428.0
2018-12-13 14:30:00,114.49,114.81,114.36,114.65,160717.0,104.5349,104.827,104.4162,104.681,160717.0
2018-12-13 15:00:00,114.65,114.86,114.6,114.63,190197.0,104.681,104.8727,104.6353,104.6627,190197.0
2018-12-13 15:30:00,114.63,115.04,114.55,114.83,479706.0,104.6627,105.037,104.5897,104.8453,479706.0
2018-12-14 09:30:00,114.29,114.51,113.38,114.44,365013.0,104.3523,104.5531,103.5214,104.4892,365013.0
2018-12-14 10:00:00,114.44,114.58,113.32,113.38,280896.0,104.4892,104.617,103.4666,103.5214,280896.0
2018-12-14 10:30:00,113.37,113.66,112.97,113.35,238852.0,103.5123,103.777,103.147,103.494,238852.0
2018-12-14 11:00:00,113.34,113.58,112.37,112.41,242494.0,103.4849,103.704,102.5992,102.6357,242494.0
2018-12-14 11:30:00,112.38,112.68,112.07,112.18,198939.0,102.6083,102.8823,102.3253,102.4257,198939.0
2018-12-14 12:00:00,112.18,112.42,111.91,112.16,209123.0,102.4257,102.6449,102.1792,102.4075,209123.0
2018-12-14 12:30:00,112.18,112.63,112.11,112.2,309806.0,102.4257,102.8366,102.3618,102.444,309806.0
2018-12-14 13:00:00,112.17,112.34,111.77,111.84,163529.0,102.4166,102.5718,102.0514,102.1153,163529.0
2018-12-14 13:30:00,111.83,112.02,111.43,111.8,161551.0,102.1062,102.2796,101.7409,102.0788,161551.0
2018-12-14 14:00:00,111.8,112.02,111.55,111.85,196054.0,102.0788,102.2796,101.8505,102.1244,196054.0
2018-12-14 14:30:00,111.85,111.92,111.41,111.8,236560.0,102.1244,102.1883,101.7227,102.0788,236560.0
2018-12-14 15:00:00,111.81,111.99,111.47,111.49,419238.0,102.0879,102.2523,101.7775,101.7957,419238.0
2018-12-14 15:30:00,111.5,112.0,111.24,111.96,690644.0,101.8049,102.2614,101.5675,102.2249,690644.0
2018-12-17 09:30:00,111.21,111.3,109.38,109.94,393623.0,101.5401,101.6222,99.8692,100.3805,393623.0
2018-12-17 10:00:00,109.94,110.35,109.65,109.99,364568.0,100.3805,100.7549,100.1157,100.4262,364568.0
2018-12-17 10:30:00,109.98,110.12,109.54,110.06,260749.0,100.417,100.5449,100.0153,100.4901,260749.0
2018-12-17 11:00:00,110.08,110.63,109.74,109.82,296637.0,100.5083,101.0105,100.1979,100.2709,296637.0
2018-12-17 11:30:00,109.82,109.95,109.4,109.66,239639.0,100.2709,100.3896,99.8875,100.1248,239639.0
2018-12-17 12:00:00,109.67,110.02,109.1,109.19,220253.0,100.134,100.4535,99.6135,99.6957,220253.0
2018-12-17 12:30:00,109.18,109.18,108.63,108.7,183999.0,99.6866,99.6866,99.1844,99.2483,183999.0
2018-12-17 13:00:00,108.7,109.47,108.64,109.13,138223.0,99.2483,99.9514,99.1935,99.6409,138223.0
2018-12-17 13:30:00,109.1,109.28,108.87,108.94,162317.0,99.6135,99.7779,99.4035,99.4675,162317.0
2018-12-17 14:00:00,108.91,109.18,108.73,108.93,163863.0,99.4401,99.6866,99.2757,99.4583,163863.0
2018-12-17 14:30:00,108.93,109.36,108.82,109.11,327597.0,99.4583,99.8509,99.3579,99.6227,327597.0
2018-12-17 15:00:00,109.13,109.15,108.07,108.16,310936.0,99.6409,99.6592,98.6731,98.7553,310936.0
2018-12-17 15:30:00,108.17,108.56,107.72,108.36,896404.0,98.7644,99.1205,98.3535,98.9379,896404.0
2018-12-18 09:30:00,109.43,109.66,108.29,108.56,422306.0,99.9148,100.1248,98.874,99.1205,422306.0
2018-12-18 10:00:00,108.55,108.55,107.86,108.27,293893.0,99.1114,99.1114,98.4814,98.8557,293893.0
2018-12-18 10:30:00,108.23,108.3,107.33,107.49,235144.0,98.8192,98.8831,97.9974,98.1435,235144.0
2018-12-18 11:00:00,107.5,107.58,106.87,107.17,364330.0,98.1527,98.2257,97.5774,97.8514,364330.0
2018-12-18 11:30:00,107.16,107.91,106.97,107.73,260845.0,97.8422,98.527,97.6687,98.3627,260845.0
2018-12-18 12:00:00,107.71,108.22,107.36,107.36,236597.0,98.3444,98.8101,98.0248,98.0248,236597.0
2018-12-18 12:30:00,107.38,107.82,107.37,107.38,146028.0,98.0431,98.4448,98.034,98.0431,146028.0
2018-12-18 13:00:00,107.38,107.61,107.04,107.06,182118.0,98.0431,98.2531,97.7327,97.7509,182118.0
2018-12-18 13:30:00,107.06,107.22,106.65,106.82,167268.0,97.7509,97.897,97.3766,97.5318,167268.0
2018-12-18 14:00:00,106.82,107.24,106.67,107.08,234610.0,97.5318,97.9153,97.3948,97.7692,234610.0
2018-12-18 14:30:00,107.1,107.14,105.9,105.92,369738.0,97.7874,97.824,96.6918,96.71,369738.0
2018-12-18 15:00:00,105.94,106.36,105.67,105.98,418639.0,96.7283,97.1118,96.4818,96.7648,418639.0
2018-12-18 15:30:00,105.99,107.19,105.99,106.5,1205196.0,96.774,97.8696,96.774,97.2396,1205196.0
2018-12-19 09:30:00,111.54,111.54,109.02,109.7,795655.0,101.8414,101.8414,99.5405,100.1614,795655.0
2018-12-19 10:00:00,109.73,110.02,109.27,109.87,360935.0,100.1888,100.4535,99.7688,100.3166,360935.0
2018-12-19 10:30:00,109.87,110.18,109.64,110.18,446012.0,100.3166,100.5996,100.1066,100.5996,446012.0
2018-12-19 11:00:00,110.2,110.3,109.8,110.09,252744.0,100.6179,100.7092,100.2527,100.5175,252744.0
2018-12-19 11:30:00,110.11,110.46,109.99,110.45,290610.0,100.5357,100.8553,100.4262,100.8462,290610.0
2018-12-19 12:00:00,110.46,110.84,110.46,110.65,182386.0,100.8553,101.2022,100.8553,101.0288,182386.0
2018-12-19 12:30:00,110.64,110.83,110.4,110.49,369418.0,101.0196,101.1931,100.8005,100.8827,369418.0
2018-12-19 13:00:00,110.48,110.48,109.91,110.16,191825.0,100.8735,100.8735,100.3531,100.5814,191825.0
2018-12-19 13:30:00,110.18,110.57,109.79,110.57,255649.0,100.5996,100.9557,100.2435,100.9557,255649.0
2018-12-19 14:00:00,110.62,110.63,108.96,110.04,466320.0,101.0014,101.0105,99.4857,100.4718,466320.0
2018-12-19 14:30:00,110.0,110.52,108.45,108.74,434916.0,100.4353,100.9101,99.0201,99.2848,434916.0
2018-12-19 15:00:00,108.71,109.38,107.7,108.84,640458.0,99.2575,99.8692,98.3353,99.3761,640458.0
2018-12-19 15:30:00,108.82,109.6,108.72,109.12,1439284.0,99.3579,100.0701,99.2666,99.6318,1439284.0
2018-12-20 09:30:00,109.1,109.96,108.76,109.27,575518.0,99.6135,100.3988,99.3031,99.7688,575518.0
2018-12-20 10:00:00,109.32,109.8,108.75,108.76,440140.0,99.8144,100.2527,99.294,99.3031,440140.0
2018-12-20 10:30:00,108.76,109.46,108.67,109.15,329215.0,99.3031,99.9422,99.2209,99.6592,329215.0
2018-12-20 11:00:00,109.11,109.43,108.96,109.14,267876.0,99.6227,99.9148,99.4857,99.6501,267876.0
2018-12-20 11:30:00,109.11,109.28,108.37,108.61,434601.0,99.6227,99.7779,98.947,99.1661,434601.0
2018-12-20 12:00:00,108.63,109.27,108.54,109.17,267039.0,99.1844,99.7688,99.1022,99.6775,267039.0
2018-12-20 12:30:00,109.15,109.45,108.73,109.35,255840.0,99.6592,99.9331,99.2757,99.8418,255840.0
2018-12-20 13:00:00,109.36,109.44,108.86,108.95,398229.0,99.8509,99.924,99.3944,99.4766,398229.0
2018-12-20 13:30:00,108.94,109.22,108.73,108.89,197124.0,99.4675,99.7231,99.2757,99.4218,197124.0
2018-12-20 14:00:00,108.92,109.13,108.12,109.08,610375.0,99.4492,99.6409,98.7188,99.5953,610375.0
2018-12-20 14:30:00,109.04,110.16,109.01,109.34,377728.0,99.5588,100.5814,99.5314,99.8327,377728.0
2018-12-20 15:00:00,109.38,109.75,108.71,109.26,445961.0,99.8692,100.207,99.2575,99.7596,445961.0
2018-12-20 15:30:00,109.28,109.78,108.77,109.28,1339043.0,99.7779,100.2344,99.3122,99.7779,1339043.0
2018-12-21 09:30:00,109.29,110.44,109.16,110.44,1599235.0,99.787,100.837,99.6683,100.837,1599235.0
2018-12-21 10:00:00,110.43,111.51,110.32,111.04,414337.0,100.8279,101.814,100.7275,101.3849,414337.0
2018-12-21 10:30:00,111.01,111.38,110.86,111.36,314132.0,101.3575,101.6953,101.2205,101.677,314132.0
2018-12-21 11:00:00,111.36,111.37,110.42,111.31,450517.0,101.677,101.6862,100.8188,101.6314,450517.0
2018-12-21 11:30:00,111.32,111.37,110.88,110.99,180870.0,101.6405,101.6862,101.2388,101.3392,180870.0
2018-12-21 12:00:00,110.99,111.22,110.23,110.26,322553.0,101.3392,101.5492,100.6453,100.6727,322553.0
2018-12-21 12:30:00,110.24,110.69,109.73,110.07,398432.0,100.6544,101.0653,100.1888,100.4992,398432.0
2018-12-21 13:00:00,110.11,110.47,109.85,110.28,361552.0,100.5357,100.8644,100.2983,100.6909,361552.0
2018-12-21 13:30:00,110.27,110.72,110.21,110.34,137072.0,100.6818,101.0927,100.627,100.7457,137072.0
2018-12-21 14:00:00,110.34,110.59,110.04,110.48,306193.0,100.7457,100.974,100.4718,100.8735,306193.0
2018-12-21 14:30:00,110.46,110.78,110.0,110.15,331257.0,100.8553,101.1475,100.4353,100.5722,331257.0
2018-12-21 15:00:00,110.15,110.39,108.68,108.92,457974.0,100.5722,100.7914,99.2301,99.4492,457974.0
2018-12-21 15:30:00,108.93,109.54,108.8,109.4,1162496.0,99.4583,100.0153,99.3396,99.8875,1162496.0
2018-12-24 09:30:00,109.35,109.41,108.42,108.75,367768.0,99.8418,99.8966,98.9927,99.294,367768.0
2018-12-24 10:00:00,108.73,108.93,107.9,108.69,285319.0,99.2757,99.4583,98.5179,99.2392,285319.0
2018-12-24 10:30:00,108.76,109.28,108.67,108.73,310424.0,99.3031,99.7779,99.2209,99.2757,310424.0
2018-12-24 11:00:00,108.71,109.08,108.12,108.41,505738.0,99.2575,99.5953,98.7188,98.9835,505738.0
2018-12-24 11:30:00,108.35,108.57,107.52,107.68,297115.0,98.9288,99.1296,98.1709,98.317,297115.0
2018-12-24 12:00:00,107.74,108.02,107.16,107.25,227585.0,98.3718,98.6274,97.8422,97.9244,227585.0
2018-12-24 12:30:00,107.28,107.51,106.63,106.83,573037.0,97.9518,98.1618,97.3583,97.5409,573037.0
2018-12-26 09:30:00,106.76,107.99,106.76,107.09,380231.0,97.477,98.6001,97.477,97.7783,380231.0
2018-12-26 10:00:00,107.11,107.28,106.43,107.13,182581.0,97.7966,97.9518,97.1757,97.8148,182581.0
2018-12-26 10:30:00,107.19,107.41,106.49,106.8,101245.0,97.8696,98.0705,97.2305,97.5135,101245.0
2018-12-26 11:00:00,106.84,108.23,106.84,108.22,107982.0,97.5501,98.8192,97.5501,98.8101,107982.0
2018-12-26 11:30:00,108.21,109.05,108.01,109.03,137148.0,98.8009,99.5679,98.6183,99.5496,137148.0
2018-12-26 12:00:00,109.05,109.3,108.52,108.59,228965.0,99.5679,99.7962,99.084,99.1479,228965.0
2018-12-26 12:30:00,108.63,109.07,108.48,108.87,138637.0,99.1844,99.5861,99.0475,99.4035,138637.0
2018-12-26 13:00:00,108.9,108.95,108.16,108.52,198839.0,99.4309,99.4766,98.7553,99.084,198839.0
2018-12-26 13:30:00,108.53,109.17,108.33,109.14,183579.0,99.0931,99.6775,98.9105,99.6501,183579.0
2018-12-26 14:00:00,109.16,109.18,108.3,108.47,124820.0,99.6683,99.6866,98.8831,99.0383,124820.0
2018-12-26 14:30:00,108.46,109.15,108.46,109.14,85220.0,99.0292,99.6592,99.0292,99.6501,85220.0
2018-12-26 15:00:00,109.1,109.89,108.99,109.81,154718.0,99.6135,100.3348,99.5131,100.2618,154718.0
2018-12-26 15:30:00,109.81,111.09,109.69,111.08,569750.0,100.2618,101.4305,100.1522,101.4214,569750.0
2018-12-27 09:30:00,110.24,110.98,109.24,109.41,177579.0,100.6544,101.3301,99.7414,99.8966,177579.0
2018-12-27 10:00:00,109.31,109.81,108.73,108.93,179727.0,99.8053,100.2618,99.2757,99.4583,179727.0
2018-12-27 10:30:00,108.94,109.85,108.77,109.47,141266.0,99.4675,100.2983,99.3122,99.9514,141266.0
2018-12-27 11:00:00,109.47,109.97,109.0,109.88,165676.0,99.9514,100.4079,99.5222,100.3257,165676.0
2018-12-27 11:30:00,109.86,110.34,109.7,110.21,142645.0,100.3075,100.7457,100.1614,100.627,142645.0
2018-12-27 12:00:00,110.2,110.25,109.61,109.77,72382.0,100.6179,100.6635,100.0792,100.2253,72382.0
2018-12-27 12:30:00,109.74,109.84,109.21,109.61,167767.0,100.1979,100.2892,99.714,100.0792,167767.0
2018-12-27 13:00:00,109.6,109.94,109.41,109.6,66398.0,100.0701,100.3805,99.8966,100.0701,66398.0
2018-12-27 13:30:00,109.55,109.68,109.13,109.35,77517.0,100.0244,100.1431,99.6409,99.8418,77517.0
2018-12-27 14:00:00,109.35,109.45,108.82,109.04,102755.0,99.8418,99.9331,99.3579,99.5588,102755.0
2018-12-27 14:30:00,109.05,110.14,108.87,110.1,112050.0,99.5679,100.5631,99.4035,100.5266,112050.0
2018-12-27 15:00:00,110.07,111.33,109.7,111.14,184966.0,100.4992,101.6496,100.1614,101.4762,184966.0
2018-12-27 15:30:00,111.22,112.9,111.02,112.87,834493.0,101.5492,103.0831,101.3666,103.0557,834493.0
2018-12-28 09:30:00,113.4,113.76,113.16,113.51,366181.0,103.5396,103.8683,103.3205,103.6401,366181.0
2018-12-28 10:00:00,113.5,114.13,113.14,113.66,320357.0,103.631,104.2062,103.3023,103.777,320357.0
2018-12-28 10:30:00,113.62,113.7,112.59,113.11,203320.0,103.7405,103.8136,102.8001,103.2749,203320.0
2018-12-28 11:00:00,113.17,113.55,112.69,113.53,158301.0,103.3296,103.6766,102.8914,103.6583,158301.0
2018-12-28 11:30:00,113.47,114.17,113.34,114.04,105751.0,103.6036,104.2427,103.4849,104.124,105751.0
2018-12-28 12:00:00,114.08,114.15,113.62,114.08,133094.0,104.1605,104.2244,103.7405,104.1605,133094.0
2018-12-28 12:30:00,114.12,114.47,114.01,114.05,107570.0,104.197,104.5166,104.0966,104.1331,107570.0
2018-12-28 13:00:00,114.09,114.32,113.87,113.94,113451.0,104.1697,104.3797,103.9688,104.0327,113451.0
2018-12-28 13:30:00,113.93,114.23,113.74,114.23,88314.0,104.0236,104.2975,103.8501,104.2975,88314.0
2018-12-28 14:00:00,114.24,115.03,114.23,114.43,154042.0,104.3066,105.0279,104.2975,104.4801,154042.0
2018-12-28 14:30:00,114.45,115.06,114.36,115.0,156162.0,104.4983,105.0553,104.4162,105.0005,156162.0
2018-12-28 15:00:00,115.01,115.09,114.09,114.33,346414.0,105.0097,105.0827,104.1697,104.3888,346414.0
2018-12-28 15:30:00,114.3,114.5,113.74,114.16,732820.0,104.3614,104.544,103.8501,104.2336,732820.0
2018-12-31 09:30:00,114.34,115.53,114.24,115.27,137359.0,104.3979,105.4844,104.3066,105.247,137359.0
2018-12-31 10:00:00,115.21,115.76,115.07,115.58,133382.0,105.1923,105.6944,105.0644,105.5301,133382.0
2018-12-31 10:30:00,115.55,115.71,115.15,115.28,104214.0,105.5027,105.6488,105.1375,105.2562,104214.0
2018-12-31 11:00:00,115.28,115.55,114.98,115.11,124096.0,105.2562,105.5027,104.9823,105.101,124096.0
2018-12-31 11:30:00,115.08,115.14,114.66,115.13,66176.0,105.0736,105.1284,104.6901,105.1192,66176.0
2018-12-31 12:00:00,115.15,115.38,114.69,115.32,75158.0,105.1375,105.3475,104.7175,105.2927,75158.0
2018-12-31 12:30:00,115.37,115.61,115.19,115.33,82594.0,105.3384,105.5575,105.174,105.3018,82594.0
2018-12-31 13:00:00,115.36,115.69,115.28,115.69,92014.0,105.3292,105.6305,105.2562,105.6305,92014.0
2018-12-31 13:30:00,115.71,115.71,115.05,115.11,80245.0,105.6488,105.6488,105.0462,105.101,80245.0
2018-12-31 14:00:00,115.11,115.31,114.82,114.9,80611.0,105.101,105.2836,104.8362,104.9092,80611.0
2018-12-31 14:30:00,114.9,115.37,114.76,115.18,62534.0,104.9092,105.3384,104.7814,105.1649,62534.0
2018-12-31 15:00:00,115.17,115.52,115.14,115.39,116617.0,105.1557,105.4753,105.1284,105.3566,116617.0
2018-12-31 15:30:00,115.35,115.75,114.86,115.73,575342.0,105.3201,105.6853,104.8727,105.667,575342.0
2019-01-02 09:30:00,114.79,115.43,114.08,114.12,315119.0,104.8088,105.3931,104.1605,104.197,315119.0
2019-01-02 10:00:00,114.06,114.52,113.27,113.32,219577.0,104.1423,104.5623,103.421,103.4666,219577.0
2019-01-02 10:30:00,113.28,113.51,112.75,113.44,313347.0,103.4301,103.6401,102.9462,103.5762,313347.0
2019-01-02 11:00:00,113.46,114.24,113.35,113.97,310703.0,103.5944,104.3066,103.494,104.0601,310703.0
2019-01-02 11:30:00,113.98,114.37,113.68,113.75,147236.0,104.0692,104.4253,103.7953,103.8592,147236.0
2019-01-02 12:00:00,113.75,114.27,113.59,114.11,142834.0,103.8592,104.334,103.7131,104.1879,142834.0
2019-01-02 12:30:00,114.11,114.84,114.0,114.74,145987.0,104.1879,104.8544,104.0875,104.7631,145987.0
2019-01-02 13:00:00,114.81,115.4,114.79,115.19,172114.0,104.827,105.3657,104.8088,105.174,172114.0
2019-01-02 13:30:00,115.22,115.27,114.99,115.18,96796.0,105.2014,105.247,104.9914,105.1649,96796.0
2019-01-02 14:00:00,115.17,115.17,114.52,114.59,126074.0,105.1557,105.1557,104.5623,104.6262,126074.0
2019-01-02 14:30:00,114.59,115.16,114.55,114.59,171750.0,104.6262,105.1466,104.5897,104.6262,171750.0
2019-01-02 15:00:00,114.59,115.03,114.39,114.93,318451.0,104.6262,105.0279,104.4436,104.9366,318451.0
2019-01-02 15:30:00,114.91,114.98,114.47,114.87,349601.0,104.9184,104.9823,104.5166,104.8818,349601.0
2019-01-03 09:30:00,114.72,114.74,113.49,113.9,232198.0,104.7449,104.7631,103.6218,103.9962,232198.0
2019-01-03 10:00:00,113.87,113.87,112.56,112.63,253485.0,103.9688,103.9688,102.7727,102.8366,253485.0
2019-01-03 10:30:00,112.6,112.86,112.29,112.62,224342.0,102.8092,103.0466,102.5262,102.8275,224342.0
2019-01-03 11:00:00,112.62,112.84,112.19,112.28,228545.0,102.8275,103.0283,102.4349,102.517,228545.0
2019-01-03 11:30:00,112.3,113.66,112.15,113.19,214030.0,102.5353,103.777,102.3983,103.3479,214030.0
2019-01-03 12:00:00,113.16,113.19,112.44,112.46,308729.0,103.3205,103.3479,102.6631,102.6814,308729.0
2019-01-03 12:30:00,112.42,112.6,112.12,112.41,132387.0,102.6449,102.8092,102.3709,102.6357,132387.0
2019-01-03 13:00:00,112.38,112.4,111.27,111.9,168337.0,102.6083,102.6266,101.5949,102.1701,168337.0
2019-01-03 13:30:00,111.89,112.05,111.65,111.79,146192.0,102.1609,102.307,101.9418,102.0696,146192.0
2019-01-03 14:00:00,111.75,112.33,111.66,112.31,150839.0,102.0331,102.5627,101.9509,102.5444,150839.0
2019-01-03 14:30:00,112.34,112.56,111.59,111.72,163017.0,102.5718,102.7727,101.887,102.0057,163017.0
2019-01-03 15:00:00,111.74,111.9,111.48,111.59,262812.0,102.024,102.1701,101.7866,101.887,262812.0
2019-01-03 15:30:00,111.59,111.92,111.1,111.34,601277.0,101.887,102.1883,101.4396,101.6588,601277.0
2019-01-04 09:30:00,112.21,113.26,112.06,112.74,266073.0,102.4531,103.4118,102.3162,102.937,266073.0
2019-01-04 10:00:00,112.82,112.84,111.74,112.8,317196.0,103.0101,103.0283,102.024,102.9918,317196.0
2019-01-04 10:30:00,112.81,113.09,112.27,112.54,538640.0,103.0009,103.2566,102.5079,102.7544,538640.0
2019-01-04 11:00:00,112.53,113.52,112.53,112.84,255233.0,102.7453,103.6492,102.7453,103.0283,255233.0
2019-01-04 11:30:00,112.85,113.07,112.7,112.79,188005.0,103.0375,103.2383,102.9005,102.9827,188005.0
2019-01-04 12:00:00,112.79,113.57,112.59,113.53,121501.0,102.9827,103.6949,102.8001,103.6583,121501.0
2019-01-04 12:30:00,113.54,114.21,113.42,114.16,155828.0,103.6675,104.2792,103.5579,104.2336,155828.0
2019-01-04 13:00:00,114.16,114.49,113.91,113.99,109572.0,104.2336,104.5349,104.0053,104.0783,109572.0
2019-01-04 13:30:00,114.01,114.47,113.6,114.24,164867.0,104.0966,104.5166,103.7223,104.3066,164867.0
2019-01-04 14:00:00,114.25,114.52,113.94,114.4,505598.0,104.3157,104.5623,104.0327,104.4527,505598.0
2019-01-04 14:30:00,114.4,114.4,113.99,114.03,196584.0,104.4527,104.4527,104.0783,104.1149,196584.0
2019-01-04 15:00:00,114.05,114.36,114.0,114.34,302151.0,104.1331,104.4162,104.0875,104.3979,302151.0
2019-01-04 15:30:00,114.33,114.84,114.19,114.65,1098920.0,104.3888,104.8544,104.261,104.681,1098920.0
2019-01-07 09:30:00,112.37,113.7,112.05,113.41,537852.0,102.5992,103.8136,102.307,103.5488,537852.0
2019-01-07 10:00:00,113.41,113.75,112.88,113.22,542822.0,103.5488,103.8592,103.0649,103.3753,542822.0
2019-01-07 10:30:00,113.21,114.55,113.19,114.31,417442.0,103.3662,104.5897,103.3479,104.3705,417442.0
2019-01-07 11:00:00,114.3,114.96,114.05,114.93,547878.0,104.3614,104.964,104.1331,104.9366,547878.0
2019-01-07 11:30:00,114.92,115.92,114.82,115.92,454189.0,104.9275,105.8405,104.8362,105.8405,454189.0
2019-01-07 12:00:00,115.91,116.44,115.61,115.82,582009.0,105.8314,106.3153,105.5575,105.7492,582009.0
2019-01-07 12:30:00,115.8,116.12,115.31,115.81,342037.0,105.731,106.0231,105.2836,105.7401,342037.0
2019-01-07 13:00:00,115.85,116.3,115.84,116.29,160282.0,105.7766,106.1875,105.7675,106.1784,160282.0
2019-01-07 13:30:00,116.29,116.29,114.89,115.41,567750.0,106.1784,106.1784,104.9001,105.3749,567750.0
2019-01-07 14:00:00,115.42,115.56,114.79,115.07,290042.0,105.384,105.5118,104.8088,105.0644,290042.0
2019-01-07 14:30:00,115.05,115.31,114.71,114.77,215154.0,105.0462,105.2836,104.7357,104.7905,215154.0
2019-01-07 15:00:00,114.74,115.39,114.74,115.09,308394.0,104.7631,105.3566,104.7631,105.0827,308394.0
2019-01-07 15:30:00,115.09,115.64,115.03,115.26,840047.0,105.0827,105.5849,105.0279,105.2379,840047.0
2019-01-08 09:30:00,115.69,116.26,115.35,116.01,272685.0,105.6305,106.151,105.3201,105.9227,272685.0
2019-01-08 10:00:00,116.01,116.42,115.04,115.06,204989.0,105.9227,106.2971,105.037,105.0553,204989.0
2019-01-08 10:30:00,115.05,115.33,114.52,115.14,183498.0,105.0462,105.3018,104.5623,105.1284,183498.0
2019-01-08 11:00:00,115.14,115.52,114.89,115.09,213554.0,105.1284,105.4753,104.9001,105.0827,213554.0
2019-01-08 11:30:00,115.12,115.34,114.9,115.29,141806.0,105.1101,105.311,104.9092,105.2653,141806.0
2019-01-08 12:00:00,115.22,115.29,114.79,115.04,148195.0,105.2014,105.2653,104.8088,105.037,148195.0
2019-01-08 12:30:00,115.08,115.67,114.98,115.46,155974.0,105.0736,105.6123,104.9823,105.4205,155974.0
2019-01-08 13:00:00,115.45,115.5,115.12,115.24,121728.0,105.4114,105.457,105.1101,105.2197,121728.0
2019-01-08 13:30:00,115.23,115.62,115.18,115.41,108445.0,105.2105,105.5666,105.1649,105.3749,108445.0
2019-01-08 14:00:00,115.4,115.57,115.18,115.26,143988.0,105.3657,105.521,105.1649,105.2379,143988.0
2019-01-08 14:30:00,115.25,115.8,115.15,115.79,129066.0,105.2288,105.731,105.1375,105.7218,129066.0
2019-01-08 15:00:00,115.79,116.14,115.53,116.12,144921.0,105.7218,106.0414,105.4844,106.0231,144921.0
2019-01-08 15:30:00,116.14,116.4,116.06,116.32,432254.0,106.0414,106.2788,105.9684,106.2057,432254.0
2019-01-09 09:30:00,116.37,117.47,116.22,117.46,407065.0,106.2514,107.2558,106.1144,107.2466,407065.0
2019-01-09 10:00:00,117.46,118.04,117.31,117.91,392374.0,107.2466,107.7762,107.1097,107.6575,392374.0
2019-01-09 10:30:00,117.89,117.9,116.54,117.16,190152.0,107.6392,107.6484,106.4066,106.9727,190152.0
2019-01-09 11:00:00,117.16,117.74,117.11,117.46,244415.0,106.9727,107.5023,106.9271,107.2466,244415.0
2019-01-09 11:30:00,117.44,117.51,116.9,117.36,148553.0,107.2284,107.2923,106.7353,107.1553,148553.0
2019-01-09 12:00:00,117.34,117.5,116.95,117.01,125935.0,107.1371,107.2831,106.781,106.8358,125935.0
2019-01-09 12:30:00,117.02,117.52,116.95,117.41,84613.0,106.8449,107.3014,106.781,107.201,84613.0
2019-01-09 13:00:00,117.42,117.98,117.38,117.79,179454.0,107.2101,107.7214,107.1736,107.5479,179454.0
2019-01-09 13:30:00,117.8,117.91,117.36,117.65,129611.0,107.5571,107.6575,107.1553,107.4201,129611.0
2019-01-09 14:00:00,117.67,118.22,117.38,117.62,367734.0,107.4384,107.9405,107.1736,107.3927,367734.0
2019-01-09 14:30:00,117.62,118.0,117.51,117.81,220405.0,107.3927,107.7397,107.2923,107.5662,220405.0
2019-01-09 15:00:00,117.82,118.03,117.71,117.78,303987.0,107.5753,107.7671,107.4749,107.5388,303987.0
2019-01-09 15:30:00,117.77,117.78,116.74,117.2,855788.0,107.5297,107.5388,106.5892,107.0092,855788.0
2019-01-10 09:30:00,117.09,117.22,115.25,115.95,395180.0,106.9088,107.0275,105.2288,105.8679,395180.0
2019-01-10 10:00:00,115.94,115.99,115.05,115.67,200251.0,105.8588,105.9044,105.0462,105.6123,200251.0
2019-01-10 10:30:00,115.67,115.76,115.04,115.42,196833.0,105.6123,105.6944,105.037,105.384,196833.0
2019-01-10 11:00:00,115.45,115.96,115.16,115.93,208194.0,105.4114,105.8771,105.1466,105.8497,208194.0
2019-01-10 11:30:00,115.93,116.22,115.77,115.98,166645.0,105.8497,106.1144,105.7036,105.8953,166645.0
2019-01-10 12:00:00,115.98,116.02,115.27,115.38,178771.0,105.8953,105.9318,105.247,105.3475,178771.0
2019-01-10 12:30:00,115.38,115.63,115.06,115.39,200203.0,105.3475,105.5757,105.0553,105.3566,200203.0
2019-01-10 13:00:00,115.37,115.6,114.97,115.55,167319.0,105.3384,105.5484,104.9731,105.5027,167319.0
2019-01-10 13:30:00,115.58,115.58,115.07,115.28,131305.0,105.5301,105.5301,105.0644,105.2562,131305.0
2019-01-10 14:00:00,115.28,115.97,115.28,115.79,141359.0,105.2562,105.8862,105.2562,105.7218,141359.0
2019-01-10 14:30:00,115.81,115.93,115.38,115.54,209118.0,105.7401,105.8497,105.3475,105.4936,209118.0
2019-01-10 15:00:00,115.57,115.87,115.52,115.77,210037.0,105.521,105.7949,105.4753,105.7036,210037.0
2019-01-10 15:30:00,115.78,116.0,115.69,115.9,670407.0,105.7127,105.9136,105.6305,105.8223,670407.0
2019-01-11 09:30:00,115.27,115.94,115.27,115.74,177216.0,105.247,105.8588,105.247,105.6762,177216.0
2019-01-11 10:00:00,115.74,115.98,115.57,115.66,120003.0,105.6762,105.8953,105.521,105.6031,120003.0
2019-01-11 10:30:00,115.66,116.08,115.55,115.95,129124.0,105.6031,105.9866,105.5027,105.8679,129124.0
2019-01-11 11:00:00,115.96,116.01,115.26,115.5,165657.0,105.8771,105.9227,105.2379,105.457,165657.0
2019-01-11 11:30:00,115.53,115.57,115.26,115.56,122303.0,105.4844,105.521,105.2379,105.5118,122303.0
2019-01-11 12:00:00,115.54,115.67,115.24,115.42,93800.0,105.4936,105.6123,105.2197,105.384,93800.0
2019-01-11 12:30:00,115.42,115.54,115.34,115.5,110736.0,105.384,105.4936,105.311,105.457,110736.0
2019-01-11 13:00:00,115.47,115.47,115.1,115.35,92688.0,105.4297,105.4297,105.0918,105.3201,92688.0
2019-01-11 13:30:00,115.35,115.81,115.35,115.76,98286.0,105.3201,105.7401,105.3201,105.6944,98286.0
2019-01-11 14:00:00,115.78,115.92,115.6,115.89,131114.0,105.7127,105.8405,105.5484,105.8131,131114.0
2019-01-11 14:30:00,115.92,115.95,115.57,115.58,126652.0,105.8405,105.8679,105.521,105.5301,126652.0
2019-01-11 15:00:00,115.57,115.77,115.47,115.61,132248.0,105.521,105.7036,105.4297,105.5575,132248.0
2019-01-11 15:30:00,115.63,116.21,115.63,116.16,302162.0,105.5757,106.1053,105.5757,106.0597,302162.0
2019-01-14 09:30:00,115.2,115.25,114.54,114.55,261851.0,105.1831,105.2288,104.5805,104.5897,261851.0
2019-01-14 10:00:00,114.57,114.86,114.42,114.5,187581.0,104.6079,104.8727,104.471,104.544,187581.0
2019-01-14 10:30:00,114.5,114.85,114.4,114.58,194099.0,104.544,104.8636,104.4527,104.617,194099.0
2019-01-14 11:00:00,114.57,114.96,114.5,114.51,199729.0,104.6079,104.964,104.544,104.5531,199729.0
2019-01-14 11:30:00,114.51,114.76,114.45,114.56,94279.0,104.5531,104.7814,104.4983,104.5988,94279.0
2019-01-14 12:00:00,114.52,114.67,114.4,114.52,96881.0,104.5623,104.6992,104.4527,104.5623,96881.0
2019-01-14 12:30:00,114.5,114.58,114.37,114.41,114265.0,104.544,104.617,104.4253,104.4618,114265.0
2019-01-14 13:00:00,114.41,114.49,114.33,114.45,174537.0,104.4618,104.5349,104.3888,104.4983,174537.0
2019-01-14 13:30:00,114.45,114.6,114.38,114.39,72861.0,104.4983,104.6353,104.4344,104.4436,72861.0
2019-01-14 14:00:00,114.41,114.68,114.34,114.68,104740.0,104.4618,104.7083,104.3979,104.7083,104740.0
2019-01-14 14:30:00,114.69,114.75,114.35,114.68,102791.0,104.7175,104.7723,104.407,104.7083,102791.0
2019-01-14 15:00:00,114.67,114.91,114.63,114.73,136399.0,104.6992,104.9184,104.6627,104.754,136399.0
2019-01-14 15:30:00,114.75,114.92,114.62,114.63,346964.0,104.7723,104.9275,104.6536,104.6627,346964.0
2019-01-15 09:30:00,113.91,116.49,113.4,116.28,483410.0,104.0053,106.361,103.5396,106.1692,483410.0
2019-01-15 10:00:00,116.29,116.96,116.05,116.95,247917.0,106.1784,106.7901,105.9592,106.781,247917.0
2019-01-15 10:30:00,116.98,117.8,116.89,117.59,491616.0,106.8084,107.5571,106.7262,107.3653,491616.0
2019-01-15 11:00:00,117.59,118.18,117.56,117.87,367346.0,107.3653,107.904,107.3379,107.621,367346.0
2019-01-15 11:30:00,117.87,118.07,117.38,117.99,384193.0,107.621,107.8036,107.1736,107.7305,384193.0
2019-01-15 12:00:00,117.97,118.22,117.89,117.95,243423.0,107.7123,107.9405,107.6392,107.694,243423.0
2019-01-15 12:30:00,117.96,117.96,117.5,117.87,232286.0,107.7031,107.7031,107.2831,107.621,232286.0
2019-01-15 13:00:00,117.87,118.03,117.5,117.64,206198.0,107.621,107.7671,107.2831,107.411,206198.0
2019-01-15 13:30:00,117.65,117.91,117.52,117.76,250261.0,107.4201,107.6575,107.3014,107.5205,250261.0
2019-01-15 14:00:00,117.77,117.91,117.16,117.2,163943.0,107.5297,107.6575,106.9727,107.0092,163943.0
2019-01-15 14:30:00,117.19,117.34,117.04,117.15,148682.0,107.0001,107.1371,106.8631,106.9636,148682.0
2019-01-15 15:00:00,117.17,117.25,116.92,116.95,217185.0,106.9818,107.0549,106.7536,106.781,217185.0
2019-01-15 15:30:00,116.96,117.17,116.82,116.99,727687.0,106.7901,106.9818,106.6623,106.8175,727687.0
2019-01-16 09:30:00,116.99,118.07,116.61,117.44,350973.0,106.8175,107.8036,106.4705,107.2284,350973.0
2019-01-16 10:00:00,117.49,117.49,116.91,117.14,132929.0,107.274,107.274,106.7444,106.9544,132929.0
2019-01-16 10:30:00,117.11,117.26,116.71,116.9,178344.0,106.9271,107.064,106.5618,106.7353,178344.0
2019-01-16 11:00:00,116.93,117.1,116.48,116.76,147648.0,106.7627,106.9179,106.3518,106.6075,147648.0
2019-01-16 11:30:00,116.8,116.91,116.58,116.84,117572.0,106.644,106.7444,106.4431,106.6805,117572.0
2019-01-16 12:00:00,116.84,117.18,116.7,117.03,101343.0,106.6805,106.991,106.5527,106.854,101343.0
2019-01-16 12:30:00,117.04,117.19,116.81,117.19,78162.0,106.8631,107.0001,106.6531,107.0001,78162.0
2019-01-16 13:00:00,117.19,117.19,117.06,117.11,69864.0,107.0001,107.0001,106.8814,106.9271,69864.0
2019-01-16 13:30:00,117.12,117.43,117.07,117.23,75723.0,106.9362,107.2192,106.8905,107.0366,75723.0
2019-01-16 14:00:00,117.2,117.4,117.2,117.37,78485.0,107.0092,107.1918,107.0092,107.1644,78485.0
2019-01-16 14:30:00,117.38,117.39,116.91,116.96,102457.0,107.1736,107.1827,106.7444,106.7901,102457.0
2019-01-16 15:00:00,116.99,117.17,116.98,117.05,121582.0,106.8175,106.9818,106.8084,106.8723,121582.0
2019-01-16 15:30:00,117.05,117.1,116.65,116.77,405541.0,106.8723,106.9179,106.5071,106.6166,405541.0
2019-01-17 09:30:00,116.81,117.88,116.55,117.47,245962.0,106.6531,107.6301,106.4157,107.2558,245962.0
2019-01-17 10:00:00,117.45,118.1,117.44,118.05,174659.0,107.2375,107.831,107.2284,107.7853,174659.0
2019-01-17 10:30:00,118.05,118.08,117.77,117.89,166847.0,107.7853,107.8127,107.5297,107.6392,166847.0
2019-01-17 11:00:00,117.91,118.29,117.91,118.16,204169.0,107.6575,108.0045,107.6575,107.8858,204169.0
2019-01-17 11:30:00,118.13,118.2,117.66,117.86,144505.0,107.8584,107.9223,107.4292,107.6118,144505.0
2019-01-17 12:00:00,117.87,118.23,117.62,118.21,200895.0,107.621,107.9497,107.3927,107.9314,200895.0
2019-01-17 12:30:00,118.19,118.64,118.07,118.26,428458.0,107.9131,108.324,107.8036,107.9771,428458.0
2019-01-17 13:00:00,118.25,118.34,118.11,118.25,125778.0,107.9679,108.0501,107.8401,107.9679,125778.0
2019-01-17 13:30:00,118.26,118.58,118.14,118.55,175178.0,107.9771,108.2692,107.8675,108.2418,175178.0
2019-01-17 14:00:00,118.56,118.95,118.31,118.82,256799.0,108.251,108.6071,108.0227,108.4884,256799.0
2019-01-17 14:30:00,118.84,118.95,118.31,118.73,327059.0,108.5066,108.6071,108.0227,108.4062,327059.0
2019-01-17 15:00:00,118.75,118.85,118.4,118.57,220062.0,108.4245,108.5158,108.1049,108.2601,220062.0
2019-01-17 15:30:00,118.56,119.2,118.55,119.16,734363.0,108.251,108.8353,108.2418,108.7988,734363.0
2019-01-18 09:30:00,115.58,116.39,115.01,115.27,1506043.0,105.5301,106.2697,105.0097,105.247,1506043.0
2019-01-18 10:00:00,115.26,116.14,115.07,116.09,627110.0,105.2379,106.0414,105.0644,105.9957,627110.0
2019-01-18 10:30:00,116.05,116.16,115.06,115.22,295678.0,105.9592,106.0597,105.0553,105.2014,295678.0
2019-01-18 11:00:00,115.22,115.74,115.18,115.56,278709.0,105.2014,105.6762,105.1649,105.5118,278709.0
2019-01-18 11:30:00,115.56,115.89,115.47,115.81,184998.0,105.5118,105.8131,105.4297,105.7401,184998.0
2019-01-18 12:00:00,115.82,116.11,115.71,115.91,189688.0,105.7492,106.014,105.6488,105.8314,189688.0
2019-01-18 12:30:00,115.9,116.15,115.72,115.78,225298.0,105.8223,106.0505,105.6579,105.7127,225298.0
2019-01-18 13:00:00,115.8,116.04,115.65,115.87,226276.0,105.731,105.9501,105.594,105.7949,226276.0
2019-01-18 13:30:00,115.89,116.05,115.64,116.01,166423.0,105.8131,105.9592,105.5849,105.9227,166423.0
2019-01-18 14:00:00,116.02,116.33,115.93,116.2,216645.0,105.9318,106.2149,105.8497,106.0962,216645.0
2019-01-18 14:30:00,116.2,116.57,116.19,116.49,178759.0,106.0962,106.434,106.0871,106.361,178759.0
2019-01-18 15:00:00,116.51,116.52,116.16,116.28,183223.0,106.3792,106.3884,106.0597,106.1692,183223.0
2019-01-18 15:30:00,116.29,116.67,116.07,116.54,584424.0,106.1784,106.5253,105.9775,106.4066,584424.0
2019-01-22 09:30:00,115.69,117.11,115.69,116.17,420770.0,105.6305,106.9271,105.6305,106.0688,420770.0
2019-01-22 10:00:00,116.11,117.02,116.11,116.83,298588.0,106.014,106.8449,106.014,106.6714,298588.0
2019-01-22 10:30:00,116.82,116.87,116.41,116.49,146899.0,106.6623,106.7079,106.2879,106.361,146899.0
2019-01-22 11:00:00,116.47,116.74,116.44,116.64,115938.0,106.3427,106.5892,106.3153,106.4979,115938.0
2019-01-22 11:30:00,116.64,116.64,116.09,116.16,153233.0,106.4979,106.4979,105.9957,106.0597,153233.0
2019-01-22 12:00:00,116.17,116.57,116.11,116.21,103939.0,106.0688,106.434,106.014,106.1053,103939.0
2019-01-22 12:30:00,116.23,116.59,116.21,116.46,109060.0,106.1236,106.4523,106.1053,106.3336,109060.0
2019-01-22 13:00:00,116.45,116.6,115.92,116.35,128536.0,106.3244,106.4614,105.8405,106.2331,128536.0
2019-01-22 13:30:00,116.33,116.5,116.13,116.46,152633.0,106.2149,106.3701,106.0323,106.3336,152633.0
2019-01-22 14:00:00,116.44,116.47,116.05,116.1,104027.0,106.3153,106.3427,105.9592,106.0049,104027.0
2019-01-22 14:30:00,116.11,116.21,115.93,116.19,124615.0,106.014,106.1053,105.8497,106.0871,124615.0
2019-01-22 15:00:00,116.17,116.38,115.85,116.33,175714.0,106.0688,106.2605,105.7766,106.2149,175714.0
2019-01-22 15:30:00,116.33,117.11,116.04,117.11,623080.0,106.2149,106.9271,105.9501,106.9271,623080.0
2019-01-23 09:30:00,117.11,118.55,117.11,118.53,271134.0,106.9271,108.2418,106.9271,108.2236,271134.0
2019-01-23 10:00:00,118.56,118.74,117.86,118.03,150106.0,108.251,108.4153,107.6118,107.7671,150106.0
2019-01-23 10:30:00,118.02,118.09,117.4,117.75,300271.0,107.7579,107.8218,107.1918,107.5114,300271.0
2019-01-23 11:00:00,117.78,118.1,117.58,117.81,153726.0,107.5388,107.831,107.3562,107.5662,153726.0
2019-01-23 11:30:00,117.81,117.83,117.19,117.25,143559.0,107.5662,107.5845,107.0001,107.0549,143559.0
2019-01-23 12:00:00,117.31,117.54,116.92,117.4,157680.0,107.1097,107.3197,106.7536,107.1918,157680.0
2019-01-23 12:30:00,117.39,117.58,117.18,117.39,108990.0,107.1827,107.3562,106.991,107.1827,108990.0
2019-01-23 13:00:00,117.38,117.51,117.11,117.47,90212.0,107.1736,107.2923,106.9271,107.2558,90212.0
2019-01-23 13:30:00,117.46,117.91,117.46,117.83,82089.0,107.2466,107.6575,107.2466,107.5845,82089.0
2019-01-23 14:00:00,117.87,118.33,117.87,118.29,141937.0,107.621,108.041,107.621,108.0045,141937.0
2019-01-23 14:30:00,118.34,118.34,117.87,118.18,163576.0,108.0501,108.0501,107.621,107.904,163576.0
2019-01-23 15:00:00,118.18,118.65,118.16,118.62,216022.0,107.904,108.3332,107.8858,108.3058,216022.0
2019-01-23 15:30:00,118.62,118.9,118.39,118.77,619409.0,108.3058,108.5614,108.0958,108.4427,619409.0
2019-01-24 09:30:00,118.22,118.22,116.61,116.88,289876.0,107.9405,107.9405,106.4705,106.7171,289876.0
2019-01-24 10:00:00,116.86,117.5,116.85,117.31,170367.0,106.6988,107.2831,106.6897,107.1097,170367.0
2019-01-24 10:30:00,117.32,117.43,117.05,117.23,128954.0,107.1188,107.2192,106.8723,107.0366,128954.0
2019-01-24 11:00:00,117.21,117.27,116.54,116.77,229036.0,107.0184,107.0731,106.4066,106.6166,229036.0
2019-01-24 11:30:00,116.77,116.85,116.3,116.32,211476.0,106.6166,106.6897,106.1875,106.2057,211476.0
2019-01-24 12:00:00,116.31,116.39,115.84,115.88,145347.0,106.1966,106.2697,105.7675,105.804,145347.0
2019-01-24 12:30:00,115.84,116.07,115.77,115.79,131496.0,105.7675,105.9775,105.7036,105.7218,131496.0
2019-01-24 13:00:00,115.8,115.88,114.94,115.13,293273.0,105.731,105.804,104.9457,105.1192,293273.0
2019-01-24 13:30:00,115.12,115.23,114.99,115.1,215811.0,105.1101,105.2105,104.9914,105.0918,215811.0
2019-01-24 14:00:00,115.11,115.11,114.32,114.4,409096.0,105.101,105.101,104.3797,104.4527,409096.0
2019-01-24 14:30:00,114.39,114.9,114.2,114.38,394944.0,104.4436,104.9092,104.2701,104.4344,394944.0
2019-01-24 15:00:00,114.37,114.54,114.22,114.47,303770.0,104.4253,104.5805,104.2883,104.5166,303770.0
2019-01-24 15:30:00,114.47,115.05,114.35,114.98,607614.0,104.5166,105.0462,104.407,104.9823,607614.0
2019-01-25 09:30:00,115.34,115.35,114.04,114.26,279560.0,105.311,105.3201,104.124,104.3249,279560.0
2019-01-25 10:00:00,114.24,114.56,114.1,114.38,234713.0,104.3066,104.5988,104.1788,104.4344,234713.0
2019-01-25 10:30:00,114.38,114.81,114.19,114.6,255453.0,104.4344,104.827,104.261,104.6353,255453.0
2019-01-25 11:00:00,114.6,115.02,114.48,114.82,197816.0,104.6353,105.0188,104.5257,104.8362,197816.0
2019-01-25 11:30:00,114.83,115.08,114.71,115.04,156575.0,104.8453,105.0736,104.7357,105.037,156575.0
2019-01-25 12:00:00,115.05,115.09,114.7,114.79,146616.0,105.0462,105.0827,104.7266,104.8088,146616.0
2019-01-25 12:30:00,114.79,114.89,114.51,114.64,188686.0,104.8088,104.9001,104.5531,104.6718,188686.0
2019-01-25 13:00:00,114.64,115.24,114.51,115.19,159588.0,104.6718,105.2197,104.5531,105.174,159588.0
2019-01-25 13:30:00,115.15,115.15,114.74,114.82,82744.0,105.1375,105.1375,104.7631,104.8362,82744.0
2019-01-25 14:00:00,114.82,114.94,114.74,114.75,150651.0,104.8362,104.9457,104.7631,104.7723,150651.0
2019-01-25 14:30:00,114.75,114.9,114.6,114.64,229092.0,104.7723,104.9092,104.6353,104.6718,229092.0
2019-01-25 15:00:00,114.64,114.74,114.32,114.33,323072.0,104.6718,104.7631,104.3797,104.3888,323072.0
2019-01-25 15:30:00,114.33,115.01,114.12,114.94,711869.0,104.3888,105.0097,104.197,104.9457,711869.0
2019-01-28 09:30:00,114.72,115.05,113.88,113.89,224817.0,104.7449,105.0462,103.9779,103.987,224817.0
2019-01-28 10:00:00,113.89,114.19,113.54,114.12,188789.0,103.987,104.261,103.6675,104.197,188789.0
2019-01-28 10:30:00,114.12,114.39,114.02,114.02,160003.0,104.197,104.4436,104.1057,104.1057,160003.0
2019-01-28 11:00:00,114.02,114.57,113.78,114.57,144631.0,104.1057,104.6079,103.8866,104.6079,144631.0
2019-01-28 11:30:00,114.59,114.61,114.16,114.18,183756.0,104.6262,104.6444,104.2336,104.2518,183756.0
2019-01-28 12:00:00,114.2,114.56,114.15,114.42,88657.0,104.2701,104.5988,104.2244,104.471,88657.0
2019-01-28 12:30:00,114.47,114.66,114.25,114.36,103761.0,104.5166,104.6901,104.3157,104.4162,103761.0
2019-01-28 13:00:00,114.36,114.54,114.26,114.4,156299.0,104.4162,104.5805,104.3249,104.4527,156299.0
2019-01-28 13:30:00,114.4,114.69,114.38,114.51,120720.0,104.4527,104.7175,104.4344,104.5531,120720.0
2019-01-28 14:00:00,114.53,114.6,114.26,114.35,97879.0,104.5714,104.6353,104.3249,104.407,97879.0
2019-01-28 14:30:00,114.35,114.89,114.29,114.72,140948.0,104.407,104.9001,104.3523,104.7449,140948.0
2019-01-28 15:00:00,114.72,114.86,114.53,114.63,174887.0,104.7449,104.8727,104.5714,104.6627,174887.0
2019-01-28 15:30:00,114.63,115.11,114.49,115.03,465757.0,104.6627,105.101,104.5349,105.0279,465757.0
2019-01-29 09:30:00,114.39,115.57,113.91,115.32,259401.0,104.4436,105.521,104.0053,105.2927,259401.0
2019-01-29 10:00:00,115.3,115.38,114.52,115.12,280558.0,105.2744,105.3475,104.5623,105.1101,280558.0
2019-01-29 10:30:00,115.15,115.19,114.4,114.68,168834.0,105.1375,105.174,104.4527,104.7083,168834.0
2019-01-29 11:00:00,114.68,115.03,114.62,114.81,123134.0,104.7083,105.0279,104.6536,104.827,123134.0
2019-01-29 11:30:00,114.82,115.53,114.82,115.49,112939.0,104.8362,105.4844,104.8362,105.4479,112939.0
2019-01-29 12:00:00,115.51,115.95,115.49,115.7,110108.0,105.4662,105.8679,105.4479,105.6397,110108.0
2019-01-29 12:30:00,115.71,115.81,115.47,115.47,117536.0,105.6488,105.7401,105.4297,105.4297,117536.0
2019-01-29 13:00:00,115.44,115.61,115.36,115.45,112617.0,105.4023,105.5575,105.3292,105.4114,112617.0
2019-01-29 13:30:00,115.46,115.84,115.46,115.53,133812.0,105.4205,105.7675,105.4205,105.4844,133812.0
2019-01-29 14:00:00,115.54,115.56,115.29,115.43,131859.0,105.4936,105.5118,105.2653,105.3931,131859.0
2019-01-29 14:30:00,115.44,115.46,115.16,115.24,155768.0,105.4023,105.4205,105.1466,105.2197,155768.0
2019-01-29 15:00:00,115.26,115.5,115.24,115.45,202528.0,105.2379,105.457,105.2197,105.4114,202528.0
2019-01-29 15:30:00,115.45,115.72,115.44,115.71,546796.0,105.4114,105.6579,105.4023,105.6488,546796.0
2019-01-30 09:30:00,115.53,116.99,115.53,116.45,283778.0,105.4844,106.8175,105.4844,106.3244,283778.0
2019-01-30 10:00:00,116.44,116.61,116.16,116.25,207512.0,106.3153,106.4705,106.0597,106.1418,207512.0
2019-01-30 10:30:00,116.27,116.4,115.94,116.1,198425.0,106.1601,106.2788,105.8588,106.0049,198425.0
2019-01-30 11:00:00,116.08,116.57,115.95,116.39,211851.0,105.9866,106.434,105.8679,106.2697,211851.0
2019-01-30 11:30:00,116.37,116.81,116.24,116.61,161893.0,106.2514,106.6531,106.1327,106.4705,161893.0
2019-01-30 12:00:00,116.6,116.99,116.57,116.59,167827.0,106.4614,106.8175,106.434,106.4523,167827.0
2019-01-30 12:30:00,116.58,116.62,116.36,116.48,146432.0,106.4431,106.4797,106.2423,106.3518,146432.0
2019-01-30 13:00:00,116.5,116.57,116.25,116.25,93975.0,106.3701,106.434,106.1418,106.1418,93975.0
2019-01-30 13:30:00,116.25,116.35,116.15,116.25,119626.0,106.1418,106.2331,106.0505,106.1418,119626.0
2019-01-30 14:00:00,116.24,116.93,116.18,116.75,245612.0,106.1327,106.7627,106.0779,106.5984,245612.0
2019-01-30 14:30:00,116.73,116.99,116.65,116.95,264902.0,106.5801,106.8175,106.5071,106.781,264902.0
2019-01-30 15:00:00,116.96,117.03,116.51,116.94,423096.0,106.7901,106.854,106.3792,106.7718,423096.0
2019-01-30 15:30:00,116.92,117.08,116.68,117.0,779240.0,106.7536,106.8997,106.5344,106.8266,779240.0
2019-01-31 09:30:00,116.94,117.75,116.72,117.74,288400.0,106.7718,107.5114,106.571,107.5023,288400.0
2019-01-31 10:00:00,117.75,118.29,117.55,118.28,235971.0,107.5114,108.0045,107.3288,107.9953,235971.0
2019-01-31 10:30:00,118.29,118.61,118.21,118.35,224637.0,108.0045,108.2966,107.9314,108.0592,224637.0
2019-01-31 11:00:00,118.38,119.07,118.32,119.04,247376.0,108.0866,108.7166,108.0318,108.6892,247376.0
2019-01-31 11:30:00,119.0,119.68,118.95,119.67,253771.0,108.6527,109.2736,108.6071,109.2645,253771.0
2019-01-31 12:00:00,119.66,119.72,119.28,119.33,203094.0,109.2553,109.3101,108.9084,108.954,203094.0
2019-01-31 12:30:00,119.33,119.5,119.12,119.35,135333.0,108.954,109.1092,108.7623,108.9723,135333.0
2019-01-31 13:00:00,119.35,119.4,119.0,119.35,196414.0,108.9723,109.0179,108.6527,108.9723,196414.0
2019-01-31 13:30:00,119.36,119.6,119.28,119.6,168596.0,108.9814,109.2005,108.9084,109.2005,168596.0
2019-01-31 14:00:00,119.61,119.77,119.47,119.69,160888.0,109.2097,109.3558,109.0818,109.2827,160888.0
2019-01-31 14:30:00,119.69,120.06,119.58,120.03,290716.0,109.2827,109.6205,109.1823,109.5932,290716.0
2019-01-31 15:00:00,120.02,120.02,119.54,119.75,259304.0,109.584,109.584,109.1458,109.3375,259304.0
2019-01-31 15:30:00,119.75,120.14,119.55,119.85,859173.0,109.3375,109.6936,109.1549,109.4288,859173.0
2019-02-01 09:30:00,120.32,120.61,119.13,119.67,500228.0,109.8579,110.1227,108.7714,109.2645,500228.0
2019-02-01 10:00:00,119.65,120.44,119.58,120.27,223670.0,109.2462,109.9675,109.1823,109.8123,223670.0
2019-02-01 10:30:00,120.27,120.55,120.02,120.37,231265.0,109.8123,110.0679,109.584,109.9036,231265.0
2019-02-01 11:00:00,120.36,120.54,120.17,120.33,262746.0,109.8945,110.0588,109.721,109.8671,262746.0
2019-02-01 11:30:00,120.31,120.87,120.25,120.8,175886.0,109.8488,110.3601,109.794,110.2962,175886.0
2019-02-01 12:00:00,120.79,120.91,120.51,120.61,232275.0,110.2871,110.3966,110.0314,110.1227,232275.0
2019-02-01 12:30:00,120.6,120.68,120.4,120.41,173319.0,110.1136,110.1866,109.931,109.9401,173319.0
2019-02-01 13:00:00,120.43,120.65,120.28,120.65,162729.0,109.9584,110.1592,109.8214,110.1592,162729.0
2019-02-01 13:30:00,120.67,120.78,120.46,120.6,118556.0,110.1775,110.2779,109.9858,110.1136,118556.0
2019-02-01 14:00:00,120.59,120.62,120.24,120.47,133069.0,110.1045,110.1319,109.7849,109.9949,133069.0
2019-02-01 14:30:00,120.5,120.7,120.43,120.54,120346.0,110.0223,110.2049,109.9584,110.0588,120346.0
2019-02-01 15:00:00,120.53,120.78,120.43,120.7,183888.0,110.0497,110.2779,109.9584,110.2049,183888.0
2019-02-01 15:30:00,120.71,120.99,120.67,120.84,520892.0,110.214,110.4697,110.1775,110.3327,520892.0
2019-02-04 09:30:00,121.21,121.84,119.16,119.17,494757.0,110.6706,111.2458,108.7988,108.8079,494757.0
2019-02-04 10:00:00,119.18,119.24,118.69,118.77,280594.0,108.8171,108.8718,108.3697,108.4427,280594.0
2019-02-04 10:30:00,118.8,119.22,118.79,118.84,283739.0,108.4701,108.8536,108.461,108.5066,283739.0
2019-02-04 11:00:00,118.85,119.23,118.79,119.17,283014.0,108.5158,108.8627,108.461,108.8079,283014.0
2019-02-04 11:30:00,119.18,119.36,118.93,119.28,179498.0,108.8171,108.9814,108.5888,108.9084,179498.0
2019-02-04 12:00:00,119.29,119.39,119.16,119.22,146006.0,108.9175,109.0088,108.7988,108.8536,146006.0
2019-02-04 12:30:00,119.22,119.47,118.95,119.44,158337.0,108.8536,109.0818,108.6071,109.0545,158337.0
2019-02-04 13:00:00,119.44,119.79,119.43,119.67,177803.0,109.0545,109.374,109.0453,109.2645,177803.0
2019-02-04 13:30:00,119.68,119.73,119.52,119.7,115587.0,109.2736,109.3192,109.1275,109.2919,115587.0
2019-02-04 14:00:00,119.7,119.91,119.51,119.54,196183.0,109.2919,109.4836,109.1184,109.1458,196183.0
2019-02-04 14:30:00,119.55,119.73,119.5,119.5,210509.0,109.1549,109.3192,109.1092,109.1092,210509.0
2019-02-04 15:00:00,119.5,119.51,119.3,119.43,257634.0,109.1092,109.1184,108.9266,109.0453,257634.0
2019-02-04 15:30:00,119.43,120.17,119.42,120.16,563692.0,109.0453,109.721,109.0362,109.7119,563692.0
2019-02-05 09:30:00,120.72,121.35,120.44,121.15,389514.0,110.2232,110.7984,109.9675,110.6158,389514.0
2019-02-05 10:00:00,121.14,121.23,120.56,120.98,363512.0,110.6066,110.6888,110.0771,110.4606,363512.0
2019-02-05 10:30:00,120.97,121.31,120.82,121.22,287006.0,110.4514,110.7619,110.3145,110.6797,287006.0
2019-02-05 11:00:00,121.23,121.32,121.07,121.22,199500.0,110.6888,110.771,110.5427,110.6797,199500.0
2019-02-05 11:30:00,121.22,121.74,121.08,121.64,260178.0,110.6797,111.1545,110.5519,111.0632,260178.0
2019-02-05 12:00:00,121.64,121.73,121.23,121.34,290978.0,111.0632,111.1453,110.6888,110.7892,290978.0
2019-02-05 12:30:00,121.35,121.58,121.15,121.24,245754.0,110.7984,111.0084,110.6158,110.6979,245754.0
2019-02-05 13:00:00,121.25,121.37,121.15,121.22,285528.0,110.7071,110.8166,110.6158,110.6797,285528.0
2019-02-05 13:30:00,121.22,121.25,121.09,121.15,279904.0,110.6797,110.7071,110.561,110.6158,279904.0
2019-02-05 14:00:00,121.15,121.37,120.95,120.97,304902.0,110.6158,110.8166,110.4332,110.4514,304902.0
2019-02-05 14:30:00,120.98,121.09,120.84,120.84,306948.0,110.4606,110.561,110.3327,110.3327,306948.0
2019-02-05 15:00:00,120.85,121.0,120.79,120.85,339637.0,110.3419,110.4788,110.2871,110.3419,339637.0
2019-02-05 15:30:00,120.86,120.97,120.4,120.44,1023474.0,110.351,110.4514,109.931,109.9675,1023474.0
2019-02-06 09:30:00,118.67,120.82,118.03,119.05,641428.0,108.3514,110.3145,107.7671,108.6984,641428.0
2019-02-06 10:00:00,119.09,119.11,117.74,118.34,488756.0,108.7349,108.7532,107.5023,108.0501,488756.0
2019-02-06 10:30:00,118.39,119.12,118.36,118.85,311541.0,108.0958,108.7623,108.0684,108.5158,311541.0
2019-02-06 11:00:00,118.9,119.3,118.76,119.01,316643.0,108.5614,108.9266,108.4336,108.6618,316643.0
2019-02-06 11:30:00,119.03,119.36,118.66,119.24,294799.0,108.6801,108.9814,108.3423,108.8718,294799.0
2019-02-06 12:00:00,119.22,119.43,119.09,119.15,240561.0,108.8536,109.0453,108.7349,108.7897,240561.0
2019-02-06 12:30:00,119.15,119.31,119.15,119.3,188344.0,108.7897,108.9358,108.7897,108.9266,188344.0
2019-02-06 13:00:00,119.31,119.83,119.28,119.62,161462.0,108.9358,109.4105,108.9084,109.2188,161462.0
2019-02-06 13:30:00,119.6,119.82,119.57,119.73,169487.0,109.2005,109.4014,109.1732,109.3192,169487.0
2019-02-06 14:00:00,119.73,119.76,119.42,119.55,298567.0,109.3192,109.3466,109.0362,109.1549,298567.0
2019-02-06 14:30:00,119.54,119.84,119.52,119.71,168751.0,109.1458,109.4197,109.1275,109.301,168751.0
2019-02-06 15:00:00,119.71,119.74,119.26,119.54,243336.0,109.301,109.3284,108.8901,109.1458,243336.0
2019-02-06 15:30:00,119.54,119.66,119.13,119.28,586045.0,109.1458,109.2553,108.7714,108.9084,586045.0
2019-02-07 09:30:00,119.0,119.33,118.01,118.19,358419.0,108.6527,108.954,107.7488,107.9131,358419.0
2019-02-07 10:00:00,118.2,118.87,117.91,118.64,312195.0,107.9223,108.534,107.6575,108.324,312195.0
2019-02-07 10:30:00,118.64,118.8,117.96,118.3,223242.0,108.324,108.4701,107.7031,108.0136,223242.0
2019-02-07 11:00:00,118.3,118.39,117.92,118.02,270221.0,108.0136,108.0958,107.6666,107.7579,270221.0
2019-02-07 11:30:00,118.02,118.12,117.66,117.77,253429.0,107.7579,107.8492,107.4292,107.5297,253429.0
2019-02-07 12:00:00,117.77,117.79,117.36,117.37,242774.0,107.5297,107.5479,107.1553,107.1644,242774.0
2019-02-07 12:30:00,117.37,117.59,117.07,117.22,319651.0,107.1644,107.3653,106.8905,107.0275,319651.0
2019-02-07 13:00:00,117.21,117.29,116.9,117.0,271348.0,107.0184,107.0914,106.7353,106.8266,271348.0
2019-02-07 13:30:00,117.01,117.35,116.86,117.22,232732.0,106.8358,107.1462,106.6988,107.0275,232732.0
2019-02-07 14:00:00,117.22,117.24,117.04,117.2,230666.0,107.0275,107.0458,106.8631,107.0092,230666.0
2019-02-07 14:30:00,117.2,117.37,117.07,117.29,485351.0,107.0092,107.1644,106.8905,107.0914,485351.0
2019-02-07 15:00:00,117.28,117.51,117.04,117.35,302438.0,107.0823,107.2923,106.8631,107.1462,302438.0
2019-02-07 15:30:00,117.35,117.62,117.26,117.5,1018228.0,107.1462,107.3927,107.064,107.2831,1018228.0
2019-02-08 09:30:00,117.73,120.8,117.45,120.66,1072284.0,107.4931,110.2962,107.2375,110.1684,1072284.0
2019-02-08 10:00:00,120.66,121.43,120.39,120.98,1150225.0,110.1684,110.8714,109.9219,110.4606,1150225.0
2019-02-08 10:30:00,120.97,121.18,120.53,120.71,650811.0,110.4514,110.6432,110.0497,110.214,650811.0
2019-02-08 11:00:00,120.71,120.73,120.0,120.13,728357.0,110.214,110.2323,109.5658,109.6845,728357.0
2019-02-08 11:30:00,120.13,120.23,118.98,119.12,689449.0,109.6845,109.7758,108.6345,108.7623,689449.0
2019-02-08 12:00:00,119.11,119.16,118.55,118.89,556582.0,108.7532,108.7988,108.2418,108.5523,556582.0
2019-02-08 12:30:00,118.9,119.2,118.65,118.75,591558.0,108.5614,108.8353,108.3332,108.4245,591558.0
2019-02-08 13:00:00,118.76,119.54,118.68,119.48,520908.0,108.4336,109.1458,108.3605,109.091,520908.0
2019-02-08 13:30:00,119.47,119.94,119.38,119.9,312860.0,109.0818,109.511,108.9997,109.4745,312860.0
2019-02-08 14:00:00,119.92,120.07,119.64,119.84,300635.0,109.4927,109.6297,109.2371,109.4197,300635.0
2019-02-08 14:30:00,119.86,119.95,119.6,119.72,418680.0,109.4379,109.5201,109.2005,109.3101,418680.0
2019-02-08 15:00:00,119.72,119.88,119.67,119.7,607920.0,109.3101,109.4562,109.2645,109.2919,607920.0
2019-02-08 15:30:00,119.7,119.93,119.49,119.62,1660799.0,109.2919,109.5019,109.1001,109.2188,1660799.0
2019-02-11 09:30:00,119.2,119.94,118.25,118.69,472726.0,108.8353,109.511,107.9679,108.3697,472726.0
2019-02-11 10:00:00,118.7,118.99,117.68,117.7,449397.0,108.3788,108.6436,107.4475,107.4658,449397.0
2019-02-11 10:30:00,117.71,118.04,117.21,117.22,447648.0,107.4749,107.7762,107.0184,107.0275,447648.0
2019-02-11 11:00:00,117.22,117.94,117.04,117.76,349261.0,107.0275,107.6849,106.8631,107.5205,349261.0
2019-02-11 11:30:00,117.75,117.8,117.4,117.65,353564.0,107.5114,107.5571,107.1918,107.4201,353564.0
2019-02-11 12:00:00,117.66,117.9,117.5,117.84,154293.0,107.4292,107.6484,107.2831,107.5936,154293.0
2019-02-11 12:30:00,117.84,117.92,117.63,117.83,140659.0,107.5936,107.6666,107.4018,107.5845,140659.0
2019-02-11 13:00:00,117.84,118.19,117.78,118.08,230033.0,107.5936,107.9131,107.5388,107.8127,230033.0
2019-02-11 13:30:00,118.08,118.39,117.99,118.27,245626.0,107.8127,108.0958,107.7305,107.9862,245626.0
2019-02-11 14:00:00,118.25,118.28,117.96,117.97,185682.0,107.9679,107.9953,107.7031,107.7123,185682.0
2019-02-11 14:30:00,117.97,118.09,117.83,117.9,223664.0,107.7123,107.8218,107.5845,107.6484,223664.0
2019-02-11 15:00:00,117.89,118.22,117.74,118.22,250594.0,107.6392,107.9405,107.5023,107.9405,250594.0
2019-02-11 15:30:00,118.22,118.25,117.87,118.04,654018.0,107.9405,107.9679,107.621,107.7762,654018.0
2019-02-12 09:30:00,117.76,118.73,117.5,118.14,278659.0,107.5205,108.4062,107.2831,107.8675,278659.0
2019-02-12 10:00:00,118.17,118.73,118.03,118.71,127687.0,107.8949,108.4062,107.7671,108.3879,127687.0
2019-02-12 10:30:00,118.71,118.73,118.23,118.55,132978.0,108.3879,108.4062,107.9497,108.2418,132978.0
2019-02-12 11:00:00,118.55,119.1,118.54,118.99,201060.0,108.2418,108.744,108.2327,108.6436,201060.0
2019-02-12 11:30:00,119.0,119.37,118.85,119.3,194877.0,108.6527,108.9905,108.5158,108.9266,194877.0
2019-02-12 12:00:00,119.31,119.45,119.23,119.25,137508.0,108.9358,109.0636,108.8627,108.881,137508.0
2019-02-12 12:30:00,119.26,119.41,119.14,119.31,167333.0,108.8901,109.0271,108.7805,108.9358,167333.0
2019-02-12 13:00:00,119.31,119.45,119.23,119.27,142583.0,108.9358,109.0636,108.8627,108.8992,142583.0
2019-02-12 13:30:00,119.26,119.49,119.17,119.49,176423.0,108.8901,109.1001,108.8079,109.1001,176423.0
2019-02-12 14:00:00,119.49,119.78,119.36,119.69,215305.0,109.1001,109.3649,108.9814,109.2827,215305.0
2019-02-12 14:30:00,119.7,119.9,119.52,119.53,229689.0,109.2919,109.4745,109.1275,109.1366,229689.0
2019-02-12 15:00:00,119.53,119.6,119.33,119.41,219127.0,109.1366,109.2005,108.954,109.0271,219127.0
2019-02-12 15:30:00,119.41,119.63,119.18,119.48,516459.0,109.0271,109.2279,108.8171,109.091,516459.0
2019-02-13 09:30:00,119.6,119.82,119.12,119.38,278314.0,109.2005,109.4014,108.7623,108.9997,278314.0
2019-02-13 10:00:00,119.4,119.47,119.02,119.24,199613.0,109.0179,109.0818,108.671,108.8718,199613.0
2019-02-13 10:30:00,119.24,119.33,119.09,119.1,194492.0,108.8718,108.954,108.7349,108.744,194492.0
2019-02-13 11:00:00,119.12,119.15,118.39,118.45,435972.0,108.7623,108.7897,108.0958,108.1505,435972.0
2019-02-13 11:30:00,118.45,118.68,118.16,118.65,236036.0,108.1505,108.3605,107.8858,108.3332,236036.0
2019-02-13 12:00:00,118.64,118.8,118.36,118.38,182981.0,108.324,108.4701,108.0684,108.0866,182981.0
2019-02-13 12:30:00,118.38,118.41,118.15,118.23,196906.0,108.0866,108.114,107.8766,107.9497,196906.0
2019-02-13 13:00:00,118.23,118.57,118.11,118.56,217447.0,107.9497,108.2601,107.8401,108.251,217447.0
2019-02-13 13:30:00,118.56,119.03,118.47,118.94,192289.0,108.251,108.6801,108.1688,108.5979,192289.0
2019-02-13 14:00:00,118.94,119.59,118.88,119.55,412183.0,108.5979,109.1914,108.5432,109.1549,412183.0
2019-02-13 14:30:00,119.54,120.28,119.53,120.17,483082.0,109.1458,109.8214,109.1366,109.721,483082.0
2019-02-13 15:00:00,120.12,120.26,119.87,119.95,358382.0,109.6753,109.8032,109.4471,109.5201,358382.0
2019-02-13 15:30:00,119.96,119.98,119.49,119.72,654661.0,109.5292,109.5475,109.1001,109.3101,654661.0
2019-02-14 09:30:00,118.94,119.92,118.92,119.04,215751.0,109.178,110.0776,109.1597,109.2698,215751.0
2019-02-14 10:00:00,119.01,119.52,118.83,119.04,218968.0,109.2423,109.7104,109.0771,109.2698,218968.0
2019-02-14 10:30:00,119.06,119.58,118.8,119.38,309959.0,109.2882,109.7655,109.0495,109.5819,309959.0
2019-02-14 11:00:00,119.39,119.86,119.22,119.86,218596.0,109.5911,110.0225,109.435,110.0225,218596.0
2019-02-14 11:30:00,119.86,120.27,119.73,120.25,201692.0,110.0225,110.3989,109.9032,110.3805,201692.0
2019-02-14 12:00:00,120.27,120.8,120.24,120.65,96207.0,110.3989,110.8854,110.3713,110.7477,96207.0
2019-02-14 12:30:00,120.66,121.01,120.63,120.98,153699.0,110.7569,111.0781,110.7293,111.0506,153699.0
2019-02-14 13:00:00,120.99,121.25,120.53,120.76,131897.0,111.0598,111.2984,110.6375,110.8486,131897.0
2019-02-14 13:30:00,120.8,120.81,120.47,120.48,147619.0,110.8854,110.8945,110.5824,110.5916,147619.0
2019-02-14 14:00:00,120.46,120.71,120.42,120.5,236934.0,110.5733,110.8028,110.5366,110.61,236934.0
2019-02-14 14:30:00,120.5,120.67,120.28,120.41,144109.0,110.61,110.766,110.408,110.5274,144109.0
2019-02-14 15:00:00,120.4,120.64,120.09,120.24,184517.0,110.5182,110.7385,110.2336,110.3713,184517.0
2019-02-14 15:30:00,120.23,120.81,120.21,120.71,755758.0,110.3621,110.8945,110.3438,110.8028,755758.0
2019-02-15 09:30:00,121.18,121.25,120.4,121.05,588286.0,111.2342,111.2984,110.5182,111.1148,588286.0
2019-02-15 10:00:00,121.05,121.25,120.72,121.06,214554.0,111.1148,111.2984,110.8119,111.124,214554.0
2019-02-15 10:30:00,121.08,121.19,120.81,120.94,219065.0,111.1424,111.2434,110.8945,111.0139,219065.0
2019-02-15 11:00:00,120.94,121.41,120.86,121.4,269990.0,111.0139,111.4453,110.9404,111.4361,269990.0
2019-02-15 11:30:00,121.4,121.54,121.21,121.48,166049.0,111.4361,111.5646,111.2617,111.5096,166049.0
2019-02-15 12:00:00,121.48,121.65,121.31,121.37,182920.0,111.5096,111.6656,111.3535,111.4086,182920.0
2019-02-15 12:30:00,121.37,121.57,121.26,121.4,114802.0,111.4086,111.5922,111.3076,111.4361,114802.0
2019-02-15 13:00:00,121.41,121.63,121.36,121.54,121291.0,111.4453,111.6472,111.3994,111.5646,121291.0
2019-02-15 13:30:00,121.53,121.72,121.51,121.58,166386.0,111.5554,111.7299,111.5371,111.6013,166386.0
2019-02-15 14:00:00,121.58,122.04,121.58,121.99,265864.0,111.6013,112.0236,111.6013,111.9777,265864.0
2019-02-15 14:30:00,121.99,122.33,121.87,122.25,202297.0,111.9777,112.2898,111.8675,112.2164,202297.0
2019-02-15 15:00:00,122.24,122.4,121.92,121.92,343491.0,112.2072,112.354,111.9134,111.9134,343491.0
2019-02-15 15:30:00,121.92,122.48,121.92,122.46,1035268.0,111.9134,112.4275,111.9134,112.4091,1035268.0
2019-02-19 09:30:00,121.31,122.76,121.3,122.59,527128.0,111.3535,112.6845,111.3443,112.5284,527128.0
2019-02-19 10:00:00,122.56,122.6,122.2,122.39,393752.0,112.5009,112.5376,112.1705,112.3449,393752.0
2019-02-19 10:30:00,122.4,122.48,122.01,122.12,391867.0,112.354,112.4275,111.9961,112.097,391867.0
2019-02-19 11:00:00,122.12,122.33,122.03,122.32,365700.0,112.097,112.2898,112.0144,112.2806,365700.0
2019-02-19 11:30:00,122.31,122.37,122.0,122.19,323816.0,112.2714,112.3265,111.9869,112.1613,323816.0
2019-02-19 12:00:00,122.2,122.42,121.99,122.28,242784.0,112.1705,112.3724,111.9777,112.2439,242784.0
2019-02-19 12:30:00,122.28,122.61,122.26,122.41,248244.0,112.2439,112.5468,112.2255,112.3632,248244.0
2019-02-19 13:00:00,122.41,122.44,122.05,122.08,228227.0,112.3632,112.3908,112.0328,112.0603,228227.0
2019-02-19 13:30:00,122.08,122.42,122.03,122.36,239035.0,112.0603,112.3724,112.0144,112.3173,239035.0
2019-02-19 14:00:00,122.37,123.11,122.3,123.09,297467.0,112.3265,113.0058,112.2623,112.9874,297467.0
2019-02-19 14:30:00,123.09,123.33,122.97,122.98,533761.0,112.9874,113.2077,112.8773,112.8864,533761.0
2019-02-19 15:00:00,122.98,123.02,122.66,122.89,459176.0,112.8864,112.9232,112.5927,112.8038,459176.0
2019-02-19 15:30:00,122.9,123.2,122.1,122.17,1412730.0,112.813,113.0884,112.0787,112.1429,1412730.0
2019-02-20 09:30:00,122.38,122.67,121.61,122.56,521896.0,112.3357,112.6019,111.6289,112.5009,521896.0
2019-02-20 10:00:00,122.58,122.72,122.2,122.46,373365.0,112.5193,112.6478,112.1705,112.4091,373365.0
2019-02-20 10:30:00,122.46,122.56,121.97,122.2,399937.0,112.4091,112.5009,111.9593,112.1705,399937.0
2019-02-20 11:00:00,122.2,122.41,121.96,122.36,308867.0,112.1705,112.3632,111.9502,112.3173,308867.0
2019-02-20 11:30:00,122.35,122.52,122.2,122.47,335487.0,112.3081,112.4642,112.1705,112.4183,335487.0
2019-02-20 12:00:00,122.48,122.48,122.05,122.06,246749.0,112.4275,112.4275,112.0328,112.0419,246749.0
2019-02-20 12:30:00,122.06,122.14,121.8,122.02,307844.0,112.0419,112.1154,111.8033,112.0052,307844.0
2019-02-20 13:00:00,122.0,122.04,121.66,121.84,293911.0,111.9869,112.0236,111.6748,111.84,293911.0
2019-02-20 13:30:00,121.84,122.67,121.83,122.39,311552.0,111.84,112.6019,111.8308,112.3449,311552.0
2019-02-20 14:00:00,122.39,122.73,122.02,122.7,352134.0,112.3449,112.657,112.0052,112.6294,352134.0
2019-02-20 14:30:00,122.68,123.05,122.55,122.73,360014.0,112.6111,112.9507,112.4917,112.657,360014.0
2019-02-20 15:00:00,122.75,122.78,122.4,122.55,419940.0,112.6753,112.7029,112.354,112.4917,419940.0
2019-02-20 15:30:00,122.55,122.76,122.37,122.68,964337.0,112.4917,112.6845,112.3265,112.6111,964337.0
2019-02-21 09:30:00,122.06,122.71,121.89,122.09,412678.0,112.0419,112.6386,111.8859,112.0695,412678.0
2019-02-21 10:00:00,122.08,122.82,121.8,122.8,470396.0,112.0603,112.7396,111.8033,112.7212,470396.0
2019-02-21 10:30:00,122.8,123.0,122.5,122.82,467437.0,112.7212,112.9048,112.4458,112.7396,467437.0
2019-02-21 11:00:00,122.81,123.48,122.71,122.98,561363.0,112.7304,113.3454,112.6386,112.8864,561363.0
2019-02-21 11:30:00,122.99,123.61,122.63,123.6,471383.0,112.8956,113.4647,112.5652,113.4556,471383.0
2019-02-21 12:00:00,123.61,123.62,123.09,123.5,468535.0,113.4647,113.4739,112.9874,113.3638,468535.0
2019-02-21 12:30:00,123.5,123.67,123.39,123.66,439645.0,113.3638,113.5198,113.2628,113.5106,439645.0
2019-02-21 13:00:00,123.66,123.76,123.26,123.42,431209.0,113.5106,113.6024,113.1435,113.2903,431209.0
2019-02-21 13:30:00,123.42,123.54,123.0,123.08,457116.0,113.2903,113.4005,112.9048,112.9782,457116.0
2019-02-21 14:00:00,123.06,123.19,122.58,122.67,556042.0,112.9599,113.0792,112.5193,112.6019,556042.0
2019-02-21 14:30:00,122.68,122.75,122.1,122.25,618637.0,112.6111,112.6753,112.0787,112.2164,618637.0
2019-02-21 15:00:00,122.24,122.59,122.22,122.48,685038.0,112.2072,112.5284,112.1888,112.4275,685038.0
2019-02-21 15:30:00,122.49,122.94,122.1,122.73,1124141.0,112.4367,112.8497,112.0787,112.657,1124141.0
2019-02-22 09:30:00,122.73,124.49,122.65,124.36,694000.0,112.657,114.2725,112.5835,114.1532,694000.0
2019-02-22 10:00:00,124.37,124.66,123.72,124.15,908451.0,114.1624,114.4286,113.5657,113.9604,908451.0
2019-02-22 10:30:00,124.15,124.68,124.11,124.43,796756.0,113.9604,114.4469,113.9237,114.2174,796756.0
2019-02-22 11:00:00,124.42,124.54,123.85,124.08,745603.0,114.2083,114.3184,113.685,113.8962,745603.0
2019-02-22 11:30:00,124.09,124.13,123.69,123.9,737052.0,113.9053,113.9421,113.5382,113.7309,737052.0
2019-02-22 12:00:00,123.89,124.34,123.89,124.28,768649.0,113.7218,114.1348,113.7218,114.0797,768649.0
2019-02-22 12:30:00,124.28,124.53,124.01,124.45,442505.0,114.0797,114.3092,113.8319,114.2358,442505.0
2019-02-22 13:00:00,124.45,124.58,124.31,124.46,512309.0,114.2358,114.3551,114.1073,114.245,512309.0
2019-02-22 13:30:00,124.46,124.74,124.4,124.65,583006.0,114.245,114.502,114.1899,114.4194,583006.0
2019-02-22 14:00:00,124.65,124.74,124.11,124.2,593656.0,114.4194,114.502,113.9237,114.0063,593656.0
2019-02-22 14:30:00,124.2,124.29,123.69,123.77,682930.0,114.0063,114.0889,113.5382,113.6116,682930.0
2019-02-22 15:00:00,123.77,124.06,123.6,123.75,774042.0,113.6116,113.8778,113.4556,113.5932,774042.0
2019-02-22 15:30:00,123.75,124.24,123.71,123.99,1478700.0,113.5932,114.043,113.5565,113.8135,1478700.0
2019-02-25 09:30:00,124.1,124.41,123.56,123.66,381049.0,113.9145,114.1991,113.4188,113.5106,381049.0
2019-02-25 10:00:00,123.67,123.96,123.47,123.77,369547.0,113.5198,113.786,113.3362,113.6116,369547.0
2019-02-25 10:30:00,123.75,124.4,123.68,124.25,395576.0,113.5932,114.1899,113.529,114.0522,395576.0
2019-02-25 11:00:00,124.25,124.59,124.19,124.32,362056.0,114.0522,114.3643,113.9971,114.1165,362056.0
2019-02-25 11:30:00,124.31,124.67,124.29,124.49,396308.0,114.1073,114.4377,114.0889,114.2725,396308.0
2019-02-25 12:00:00,124.48,124.59,124.25,124.43,366014.0,114.2633,114.3643,114.0522,114.2174,366014.0
2019-02-25 12:30:00,124.44,124.46,124.15,124.28,346092.0,114.2266,114.245,113.9604,114.0797,346092.0
2019-02-25 13:00:00,124.31,124.36,124.02,124.07,339280.0,114.1073,114.1532,113.8411,113.887,339280.0
2019-02-25 13:30:00,124.07,124.4,123.88,123.89,643606.0,113.887,114.1899,113.7126,113.7218,643606.0
2019-02-25 14:00:00,123.88,124.09,123.81,123.86,342226.0,113.7126,113.9053,113.6483,113.6942,342226.0
2019-02-25 14:30:00,123.86,124.19,123.86,124.06,381084.0,113.6942,113.9971,113.6942,113.8778,381084.0
2019-02-25 15:00:00,124.06,124.17,123.62,123.63,468823.0,113.8778,113.9788,113.4739,113.4831,468823.0
2019-02-25 15:30:00,123.63,124.09,123.61,123.93,1013741.0,113.4831,113.9053,113.4647,113.7585,1013741.0
2019-02-26 09:30:00,123.86,124.1,123.32,123.92,472199.0,113.6942,113.9145,113.1985,113.7493,472199.0
2019-02-26 10:00:00,123.93,124.2,123.62,124.14,405658.0,113.7585,114.0063,113.4739,113.9512,405658.0
2019-02-26 10:30:00,124.12,124.24,123.83,124.11,383417.0,113.9329,114.043,113.6667,113.9237,383417.0
2019-02-26 11:00:00,124.11,124.72,124.09,124.6,630499.0,113.9237,114.4836,113.9053,114.3735,630499.0
2019-02-26 11:30:00,124.6,124.97,124.41,124.48,343251.0,114.3735,114.7131,114.1991,114.2633,343251.0
2019-02-26 12:00:00,124.48,124.62,124.27,124.54,298466.0,114.2633,114.3918,114.0706,114.3184,298466.0
2019-02-26 12:30:00,124.55,124.79,124.49,124.62,307999.0,114.3276,114.5479,114.2725,114.3918,307999.0
2019-02-26 13:00:00,124.61,124.99,124.44,124.97,357268.0,114.3827,114.7315,114.2266,114.7131,357268.0
2019-02-26 13:30:00,124.98,124.98,124.58,124.76,311330.0,114.7223,114.7223,114.3551,114.5203,311330.0
2019-02-26 14:00:00,124.76,124.95,124.49,124.77,349491.0,114.5203,114.6948,114.2725,114.5295,349491.0
2019-02-26 14:30:00,124.76,124.97,124.67,124.8,367485.0,114.5203,114.7131,114.4377,114.5571,367485.0
2019-02-26 15:00:00,124.8,124.89,124.66,124.75,577232.0,114.5571,114.6397,114.4286,114.5112,577232.0
2019-02-26 15:30:00,124.75,125.16,124.57,124.67,1232506.0,114.5112,114.8875,114.3459,114.4377,1232506.0
2019-02-27 09:30:00,124.49,125.5,124.08,125.32,541536.0,114.2725,115.1996,113.8962,115.0344,541536.0
2019-02-27 10:00:00,125.33,125.49,124.61,124.79,739315.0,115.0436,115.1904,114.3827,114.5479,739315.0
2019-02-27 10:30:00,124.81,124.95,124.52,124.94,788745.0,114.5662,114.6948,114.3,114.6856,788745.0
2019-02-27 11:00:00,124.95,124.96,124.51,124.83,546118.0,114.6948,114.7039,114.2909,114.5846,546118.0
2019-02-27 11:30:00,124.82,125.19,124.67,125.11,518440.0,114.5754,114.9151,114.4377,114.8416,518440.0
2019-02-27 12:00:00,125.11,126.4,125.1,126.12,622563.0,114.8416,116.0257,114.8324,115.7687,622563.0
2019-02-27 12:30:00,126.12,126.34,125.86,126.09,810382.0,115.7687,115.9707,115.5301,115.7412,810382.0
2019-02-27 13:00:00,126.08,126.48,125.99,126.02,567610.0,115.732,116.0992,115.6494,115.6769,567610.0
2019-02-27 13:30:00,126.02,126.1,125.45,125.67,573654.0,115.6769,115.7504,115.1537,115.3557,573654.0
2019-02-27 14:00:00,125.66,125.77,125.46,125.62,501993.0,115.3465,115.4475,115.1629,115.3098,501993.0
2019-02-27 14:30:00,125.61,125.96,125.37,125.45,618040.0,115.3006,115.6219,115.0803,115.1537,618040.0
2019-02-27 15:00:00,125.46,125.6,125.32,125.57,741246.0,115.1629,115.2914,115.0344,115.2639,741246.0
2019-02-27 15:30:00,125.58,125.84,125.48,125.68,1308202.0,115.273,115.5117,115.1813,115.3648,1308202.0
2019-02-28 09:30:00,125.52,127.09,125.2,126.73,968615.0,115.218,116.6591,114.9242,116.3287,968615.0
2019-02-28 10:00:00,126.73,127.07,126.23,127.06,1069161.0,116.3287,116.6408,115.8697,116.6316,1069161.0
2019-02-28 10:30:00,127.06,127.47,126.89,127.44,941999.0,116.6316,117.0079,116.4755,116.9804,941999.0
2019-02-28 11:00:00,127.44,127.53,126.29,126.31,1135799.0,116.9804,117.063,115.9248,115.9431,1135799.0
2019-02-28 11:30:00,126.31,126.52,125.91,126.37,964242.0,115.9431,116.1359,115.576,115.9982,964242.0
2019-02-28 12:00:00,126.37,126.77,125.89,126.44,823903.0,115.9982,116.3654,115.5576,116.0625,823903.0
2019-02-28 12:30:00,126.45,126.47,126.13,126.19,723648.0,116.0716,116.09,115.7779,115.833,723648.0
2019-02-28 13:00:00,126.2,126.53,126.17,126.18,756224.0,115.8422,116.1451,115.8146,115.8238,756224.0
2019-02-28 13:30:00,126.18,127.18,126.14,127.09,826876.0,115.8238,116.7417,115.7871,116.6591,826876.0
2019-02-28 14:00:00,127.1,127.77,127.1,127.69,909636.0,116.6683,117.2833,116.6683,117.2099,909636.0
2019-02-28 14:30:00,127.69,127.71,126.72,126.82,970421.0,117.2099,117.2282,116.3195,116.4113,970421.0
2019-02-28 15:00:00,126.82,127.01,126.69,126.82,972400.0,116.4113,116.5857,116.2919,116.4113,972400.0
2019-02-28 15:30:00,126.81,126.93,126.21,126.29,1820349.0,116.4021,116.5122,115.8513,115.9248,1820349.0
2019-03-01 09:30:00,127.25,127.83,126.58,127.47,831283.0,116.806,117.3384,116.191,117.0079,831283.0
2019-03-01 10:00:00,127.45,127.46,126.69,127.15,1531323.0,116.9896,116.9987,116.2919,116.7142,1531323.0
2019-03-01 10:30:00,127.15,127.42,126.6,127.33,1425169.0,116.7142,116.962,116.2093,116.8794,1425169.0
2019-03-01 11:00:00,127.32,127.94,127.31,127.55,1110786.0,116.8702,117.4393,116.8611,117.0814,1110786.0
2019-03-01 11:30:00,127.55,128.82,127.19,128.81,1114982.0,117.0814,118.2471,116.7509,118.2379,1114982.0
2019-03-01 12:00:00,128.82,129.02,128.2,128.38,961063.0,118.2471,118.4307,117.678,117.8432,961063.0
2019-03-01 12:30:00,128.37,128.62,128.07,128.2,1111420.0,117.8341,118.0635,117.5587,117.678,1111420.0
2019-03-01 13:00:00,128.2,128.68,127.89,128.49,1112681.0,117.678,118.1186,117.3935,117.9442,1112681.0
2019-03-01 13:30:00,128.48,129.07,128.47,128.91,985996.0,117.935,118.4766,117.9258,118.3297,985996.0
2019-03-01 14:00:00,128.91,129.42,128.66,128.89,1216699.0,118.3297,118.7979,118.1003,118.3114,1216699.0
2019-03-01 14:30:00,128.89,129.22,128.62,128.76,1160217.0,118.3114,118.6143,118.0635,118.192,1160217.0
2019-03-01 15:00:00,128.75,129.02,128.48,128.73,1162503.0,118.1829,118.4307,117.935,118.1645,1162503.0
2019-03-01 15:30:00,128.74,129.12,128.4,128.8,2300489.0,118.1737,118.5225,117.8616,118.2288,2300489.0
2019-03-04 09:30:00,130.51,130.51,127.51,127.55,1921544.0,119.7984,119.7984,117.0446,117.0814,1921544.0
2019-03-04 10:00:00,127.54,127.58,125.34,126.66,2960902.0,117.0722,117.1089,115.0527,116.2644,2960902.0
2019-03-04 10:30:00,126.68,127.06,126.09,127.02,2146961.0,116.2828,116.6316,115.7412,116.5949,2146961.0
2019-03-04 11:00:00,127.05,127.5,126.25,126.44,2097434.0,116.6224,117.0355,115.8881,116.0625,2097434.0
2019-03-04 11:30:00,126.44,126.77,125.73,126.06,2164766.0,116.0625,116.3654,115.4107,115.7136,2164766.0
2019-03-04 12:00:00,126.05,126.45,125.69,126.14,1918872.0,115.7045,116.0716,115.374,115.7871,1918872.0
2019-03-04 12:30:00,126.15,127.07,126.1,126.85,1818357.0,115.7963,116.6408,115.7504,116.4388,1818357.0
2019-03-04 13:00:00,126.86,126.96,126.3,126.69,1757430.0,116.448,116.5398,115.934,116.2919,1757430.0
2019-03-04 13:30:00,126.7,126.93,126.35,126.87,1862038.0,116.3011,116.5122,115.9798,116.4572,1862038.0
2019-03-04 14:00:00,126.88,127.23,126.67,127.06,1882873.0,116.4663,116.7876,116.2736,116.6316,1882873.0
2019-03-04 14:30:00,127.07,127.3,126.61,127.15,1660578.0,116.6408,116.8519,116.2185,116.7142,1660578.0
2019-03-04 15:00:00,127.14,127.24,126.69,127.14,1681905.0,116.705,116.7968,116.2919,116.705,1681905.0
2019-03-04 15:30:00,127.14,127.49,126.91,127.47,2529040.0,116.705,117.0263,116.4939,117.0079,2529040.0
2019-03-05 09:30:00,128.4,128.6,127.1,127.1,739004.0,117.8616,118.0452,116.6683,116.6683,739004.0
2019-03-05 10:00:00,127.11,128.19,126.72,128.09,1539340.0,116.6775,117.6688,116.3195,117.577,1539340.0
2019-03-05 10:30:00,128.09,128.88,127.9,127.95,1549153.0,117.577,118.3022,117.4026,117.4485,1549153.0
2019-03-05 11:00:00,127.96,128.65,127.64,127.86,1590763.0,117.4577,118.0911,117.164,117.3659,1590763.0
2019-03-05 11:30:00,127.9,128.0,127.3,127.65,1730955.0,117.4026,117.4944,116.8519,117.1732,1730955.0
2019-03-05 12:00:00,127.65,127.69,127.03,127.13,1776793.0,117.1732,117.2099,116.604,116.6958,1776793.0
2019-03-05 12:30:00,127.12,127.84,127.11,127.49,1795063.0,116.6867,117.3476,116.6775,117.0263,1795063.0
2019-03-05 13:00:00,127.49,127.71,127.11,127.26,2052023.0,117.0263,117.2282,116.6775,116.8152,2052023.0
2019-03-05 13:30:00,127.25,127.67,127.03,127.54,1805362.0,116.806,117.1915,116.604,117.0722,1805362.0
2019-03-05 14:00:00,127.54,128.69,127.53,128.53,2048496.0,117.0722,118.1278,117.063,117.9809,2048496.0
2019-03-05 14:30:00,128.52,128.78,128.14,128.68,1795583.0,117.9717,118.2104,117.6229,118.1186,1795583.0
2019-03-05 15:00:00,128.68,128.69,127.81,127.89,1567399.0,118.1186,118.1278,117.32,117.3935,1567399.0
2019-03-05 15:30:00,127.89,128.77,127.39,128.45,2512462.0,117.3935,118.2012,116.9345,117.9075,2512462.0
2019-03-06 09:30:00,128.75,128.79,126.25,126.62,1111132.0,118.1829,118.2196,115.8881,116.2277,1111132.0
2019-03-06 10:00:00,126.61,126.83,125.61,126.22,2005632.0,116.2185,116.4205,115.3006,115.8605,2005632.0
2019-03-06 10:30:00,126.22,127.22,125.75,126.96,1976703.0,115.8605,116.7784,115.4291,116.5398,1976703.0
2019-03-06 11:00:00,126.96,127.2,126.35,126.39,1660219.0,116.5398,116.7601,115.9798,116.0166,1660219.0
2019-03-06 11:30:00,126.38,126.77,125.89,126.12,1642027.0,116.0074,116.3654,115.5576,115.7687,1642027.0
2019-03-06 12:00:00,126.12,127.22,126.12,126.59,1524091.0,115.7687,116.7784,115.7687,116.2002,1524091.0
2019-03-06 12:30:00,126.59,126.93,126.22,126.25,1771180.0,116.2002,116.5122,115.8605,115.8881,1771180.0
2019-03-06 13:00:00,126.25,126.32,125.39,125.63,1758603.0,115.8881,115.9523,115.0986,115.3189,1758603.0
2019-03-06 13:30:00,125.64,126.41,125.62,126.32,1612194.0,115.3281,116.0349,115.3098,115.9523,1612194.0
2019-03-06 14:00:00,126.32,126.47,125.91,126.42,1632610.0,115.9523,116.09,115.576,116.0441,1632610.0
2019-03-06 14:30:00,126.42,127.33,126.41,127.03,1928771.0,116.0441,116.8794,116.0349,116.604,1928771.0
2019-03-06 15:00:00,127.03,127.31,126.76,126.95,2243775.0,116.604,116.8611,116.3562,116.5306,2243775.0
2019-03-06 15:30:00,126.95,127.25,126.54,126.65,3054494.0,116.5306,116.806,116.1543,116.2552,3054494.0
2019-03-07 09:30:00,126.41,126.93,125.69,126.47,514778.0,116.0349,116.5122,115.374,116.09,514778.0
2019-03-07 10:00:00,126.5,126.6,125.59,125.87,683602.0,116.1175,116.2093,115.2822,115.5392,683602.0
2019-03-07 10:30:00,125.91,125.94,125.13,125.7,906980.0,115.576,115.6035,114.86,115.3832,906980.0
2019-03-07 11:00:00,125.71,126.52,125.53,126.49,1191431.0,115.3924,116.1359,115.2271,116.1084,1191431.0
2019-03-07 11:30:00,126.5,127.19,126.42,126.64,932554.0,116.1175,116.7509,116.0441,116.246,932554.0
2019-03-07 12:00:00,126.64,126.64,125.88,126.38,1037131.0,116.246,116.246,115.5484,116.0074,1037131.0
2019-03-07 12:30:00,126.38,126.7,126.09,126.55,991557.0,116.0074,116.3011,115.7412,116.1634,991557.0
2019-03-07 13:00:00,126.53,126.82,126.39,126.51,629805.0,116.1451,116.4113,116.0166,116.1267,629805.0
2019-03-07 13:30:00,126.5,126.65,126.33,126.65,624578.0,116.1175,116.2552,115.9615,116.2552,624578.0
2019-03-07 14:00:00,126.65,126.85,126.31,126.43,842624.0,116.2552,116.4388,115.9431,116.0533,842624.0
2019-03-07 14:30:00,126.44,126.46,125.78,126.1,1103021.0,116.0625,116.0808,115.4566,115.7504,1103021.0
2019-03-07 15:00:00,126.09,126.28,125.91,126.03,964819.0,115.7412,115.9156,115.576,115.6861,964819.0
2019-03-07 15:30:00,126.02,126.59,126.01,126.43,1375872.0,115.6769,116.2002,115.6678,116.0533,1375872.0
2019-03-08 09:30:00,126.37,126.9,125.95,126.39,562931.0,115.9982,116.4847,115.6127,116.0166,562931.0
2019-03-08 10:00:00,126.37,126.73,126.02,126.44,559270.0,115.9982,116.3287,115.6769,116.0625,559270.0
2019-03-08 10:30:00,126.44,126.54,125.59,125.86,943102.0,116.0625,116.1543,115.2822,115.5301,943102.0
2019-03-08 11:00:00,125.85,126.12,125.53,126.07,1408784.0,115.5209,115.7687,115.2271,115.7228,1408784.0
2019-03-08 11:30:00,126.07,126.38,126.04,126.29,1457035.0,115.7228,116.0074,115.6953,115.9248,1457035.0
2019-03-08 12:00:00,126.28,126.29,125.3,125.5,2019427.0,115.9156,115.9248,115.016,115.1996,2019427.0
2019-03-08 12:30:00,125.49,125.88,125.35,125.36,1680326.0,115.1904,115.5484,115.0619,115.0711,1680326.0
2019-03-08 13:00:00,125.36,125.66,125.25,125.63,956078.0,115.0711,115.3465,114.9701,115.3189,956078.0
2019-03-08 13:30:00,125.63,126.0,125.57,125.89,1037464.0,115.3189,115.6586,115.2639,115.5576,1037464.0
2019-03-08 14:00:00,125.89,126.23,125.71,126.21,1201387.0,115.5576,115.8697,115.3924,115.8513,1201387.0
2019-03-08 14:30:00,126.21,126.71,125.89,126.68,1407953.0,115.8513,116.3103,115.5576,116.2828,1407953.0
2019-03-08 15:00:00,126.69,126.89,126.23,126.24,1396698.0,116.2919,116.4755,115.8697,115.8789,1396698.0
2019-03-08 15:30:00,126.24,126.98,126.15,126.63,1628738.0,115.8789,116.5581,115.7963,116.2369,1628738.0
2019-03-11 09:30:00,122.8,124.25,122.6,123.44,1859155.0,112.7212,114.0522,112.5376,113.3087,1859155.0
2019-03-11 10:00:00,123.44,124.29,123.16,124.01,825951.0,113.3087,114.0889,113.0517,113.8319,825951.0
2019-03-11 10:30:00,123.99,124.02,123.4,123.75,708115.0,113.8135,113.8411,113.272,113.5932,708115.0
2019-03-11 11:00:00,123.75,124.25,123.57,123.68,492528.0,113.5932,114.0522,113.428,113.529,492528.0
2019-03-11 11:30:00,123.69,124.13,123.61,123.99,532013.0,113.5382,113.9421,113.4647,113.8135,532013.0
2019-03-11 12:00:00,124.0,124.34,123.5,124.17,586085.0,113.8227,114.1348,113.3638,113.9788,586085.0
2019-03-11 12:30:00,124.16,124.91,124.15,124.41,594278.0,113.9696,114.658,113.9604,114.1991,594278.0
2019-03-11 13:00:00,124.42,124.59,124.28,124.39,344720.0,114.2083,114.3643,114.0797,114.1807,344720.0
2019-03-11 13:30:00,124.39,124.58,123.59,123.78,681508.0,114.1807,114.3551,113.4464,113.6208,681508.0
2019-03-11 14:00:00,123.78,123.82,123.03,123.09,912171.0,113.6208,113.6575,112.9323,112.9874,912171.0
2019-03-11 14:30:00,123.09,123.42,122.95,123.21,1008579.0,112.9874,113.2903,112.8589,113.0976,1008579.0
2019-03-11 15:00:00,123.21,123.21,122.51,122.52,1100132.0,113.0976,113.0976,112.455,112.4642,1100132.0
2019-03-11 15:30:00,122.52,123.5,122.52,123.48,1743637.0,112.4642,113.3638,112.4642,113.3454,1743637.0
2019-03-12 09:30:00,123.5,124.02,122.67,123.41,856205.0,113.3638,113.8411,112.6019,113.2811,856205.0
2019-03-12 10:00:00,123.4,123.62,122.93,123.12,533250.0,113.272,113.4739,112.8405,113.0149,533250.0
2019-03-12 10:30:00,123.12,123.48,123.03,123.36,402738.0,113.0149,113.3454,112.9323,113.2353,402738.0
2019-03-12 11:00:00,123.35,123.46,122.97,123.01,598289.0,113.2261,113.327,112.8773,112.914,598289.0
2019-03-12 11:30:00,123.01,123.33,122.98,123.33,337953.0,112.914,113.2077,112.8864,113.2077,337953.0
2019-03-12 12:00:00,123.33,123.53,123.03,123.34,393758.0,113.2077,113.3913,112.9323,113.2169,393758.0
2019-03-12 12:30:00,123.36,123.5,123.13,123.39,228881.0,113.2353,113.3638,113.0241,113.2628,228881.0
2019-03-12 13:00:00,123.39,123.74,123.2,123.66,292873.0,113.2628,113.5841,113.0884,113.5106,292873.0
2019-03-12 13:30:00,123.67,123.7,123.39,123.69,265131.0,113.5198,113.5473,113.2628,113.5382,265131.0
2019-03-12 14:00:00,123.67,123.99,123.61,123.84,364799.0,113.5198,113.8135,113.4647,113.6759,364799.0
2019-03-12 14:30:00,123.85,123.98,123.73,123.83,332904.0,113.685,113.8044,113.5749,113.6667,332904.0
2019-03-12 15:00:00,123.83,123.89,123.5,123.75,302215.0,113.6667,113.7218,113.3638,113.5932,302215.0
2019-03-12 15:30:00,123.75,123.92,123.26,123.61,896266.0,113.5932,113.7493,113.1435,113.4647,896266.0
2019-03-13 09:30:00,124.6,124.66,123.74,123.89,1017712.0,114.3735,114.4286,113.5841,113.7218,1017712.0
2019-03-13 10:00:00,123.88,130.75,123.61,123.92,1702515.0,113.7126,120.0187,113.4647,113.7493,1702515.0
2019-03-13 10:30:00,123.9,124.24,123.75,123.93,1437782.0,113.7309,114.043,113.5932,113.7585,1437782.0
2019-03-13 11:00:00,123.95,124.34,123.16,123.48,1917866.0,113.7768,114.1348,113.0517,113.3454,1917866.0
2019-03-13 11:30:00,123.45,124.98,123.38,124.33,2042441.0,113.3179,114.7223,113.2536,114.1256,2042441.0
2019-03-13 12:00:00,124.32,124.36,123.72,123.81,1403173.0,114.1165,114.1532,113.5657,113.6483,1403173.0
2019-03-13 12:30:00,123.81,124.8,123.81,124.35,2472562.0,113.6483,114.5571,113.6483,114.144,2472562.0
2019-03-13 13:00:00,124.35,124.46,123.67,123.87,2113667.0,114.144,114.245,113.5198,113.7034,2113667.0
2019-03-13 13:30:00,123.85,124.94,123.85,124.43,3678332.0,113.685,114.6856,113.685,114.2174,3678332.0
2019-03-13 14:00:00,124.43,124.98,124.28,124.98,2208782.0,114.2174,114.7223,114.0797,114.7223,2208782.0
2019-03-13 14:30:00,124.97,126.18,124.97,125.68,4728256.0,114.7131,115.8238,114.7131,115.3648,4728256.0
2019-03-13 15:00:00,125.66,125.75,124.74,124.91,4092713.0,115.3465,115.4291,114.502,114.658,4092713.0
2019-03-13 15:30:00,124.88,125.48,124.04,124.8,4298004.0,114.6305,115.1813,113.8594,114.5571,4298004.0
2019-03-14 09:30:00,124.98,124.98,124.01,124.29,743898.0,114.7223,114.7223,113.8319,114.0889,743898.0
2019-03-14 10:00:00,124.25,124.35,123.13,123.79,1461762.0,114.0522,114.144,113.0241,113.63,1461762.0
2019-03-14 10:30:00,123.81,124.15,123.52,123.73,1225014.0,113.6483,113.9604,113.3821,113.5749,1225014.0
2019-03-14 11:00:00,123.72,123.74,123.19,123.34,1210971.0,113.5657,113.5841,113.0792,113.2169,1210971.0
2019-03-14 11:30:00,123.33,124.0,123.3,123.8,1074353.0,113.2077,113.8227,113.1802,113.6391,1074353.0
2019-03-14 12:00:00,123.79,123.81,123.27,123.43,1142688.0,113.63,113.6483,113.1526,113.2995,1142688.0
2019-03-14 12:30:00,123.42,123.63,123.02,123.04,1163974.0,113.2903,113.4831,112.9232,112.9415,1163974.0
2019-03-14 13:00:00,123.03,123.38,123.02,123.27,1084446.0,112.9323,113.2536,112.9232,113.1526,1084446.0
2019-03-14 13:30:00,123.28,123.35,123.1,123.13,1146331.0,113.1618,113.2261,112.9966,113.0241,1146331.0
2019-03-14 14:00:00,123.13,123.2,122.71,122.72,1314402.0,113.0241,113.0884,112.6386,112.6478,1314402.0
2019-03-14 14:30:00,122.71,122.94,122.51,122.78,1182768.0,112.6386,112.8497,112.455,112.7029,1182768.0
2019-03-14 15:00:00,122.79,123.09,122.62,122.72,1346587.0,112.712,112.9874,112.556,112.6478,1346587.0
2019-03-14 15:30:00,122.72,123.99,122.66,123.24,2771722.0,112.6478,113.8135,112.5927,113.1251,2771722.0
2019-03-15 09:30:00,123.1,123.19,121.96,122.39,1335191.0,112.9966,113.0792,111.9502,112.3449,1335191.0
2019-03-15 10:00:00,122.4,123.29,122.02,123.03,627656.0,112.354,113.171,112.0052,112.9323,627656.0
2019-03-15 10:30:00,123.01,123.48,122.73,123.4,398965.0,112.914,113.3454,112.657,113.272,398965.0
2019-03-15 11:00:00,123.37,123.74,123.21,123.65,304066.0,113.2444,113.5841,113.0976,113.5015,304066.0
2019-03-15 11:30:00,123.63,123.92,123.43,123.67,251630.0,113.4831,113.7493,113.2995,113.5198,251630.0
2019-03-15 12:00:00,123.67,123.82,123.47,123.76,229398.0,113.5198,113.6575,113.3362,113.6024,229398.0
2019-03-15 12:30:00,123.76,124.16,123.74,123.85,278585.0,113.6024,113.9696,113.5841,113.685,278585.0
2019-03-15 13:00:00,123.85,123.9,123.74,123.78,188237.0,113.685,113.7309,113.5841,113.6208,188237.0
2019-03-15 13:30:00,123.8,123.94,123.62,123.73,191527.0,113.6391,113.7676,113.4739,113.5749,191527.0
2019-03-15 14:00:00,123.72,124.01,123.58,123.84,285004.0,113.5657,113.8319,113.4372,113.6759,285004.0
2019-03-15 14:30:00,123.86,124.1,123.83,124.0,261317.0,113.6942,113.9145,113.6667,113.8227,261317.0
2019-03-15 15:00:00,124.0,124.01,123.56,123.6,403438.0,113.8227,113.8319,113.4188,113.4556,403438.0
2019-03-15 15:30:00,123.59,124.0,123.28,123.92,1747236.0,113.4464,113.8227,113.1618,113.7493,1747236.0
2019-03-18 09:30:00,123.99,124.91,123.5,124.83,571114.0,113.8135,114.658,113.3638,114.5846,571114.0
2019-03-18 10:00:00,124.82,125.15,124.5,124.64,417008.0,114.5754,114.8783,114.2817,114.4102,417008.0
2019-03-18 10:30:00,124.65,124.94,124.48,124.69,208178.0,114.4194,114.6856,114.2633,114.4561,208178.0
2019-03-18 11:00:00,124.69,124.71,124.26,124.49,247748.0,114.4561,114.4745,114.0614,114.2725,247748.0
2019-03-18 11:30:00,124.48,124.62,124.21,124.49,234442.0,114.2633,114.3918,114.0155,114.2725,234442.0
2019-03-18 12:00:00,124.52,124.65,124.28,124.43,244615.0,114.3,114.4194,114.0797,114.2174,244615.0
2019-03-18 12:30:00,124.43,124.43,124.23,124.27,234310.0,114.2174,114.2174,114.0338,114.0706,234310.0
2019-03-18 13:00:00,124.27,124.33,124.09,124.28,266780.0,114.0706,114.1256,113.9053,114.0797,266780.0
2019-03-18 13:30:00,124.28,124.81,124.28,124.8,320066.0,114.0797,114.5662,114.0797,114.5571,320066.0
2019-03-18 14:00:00,124.8,124.94,124.71,124.87,341201.0,114.5571,114.6856,114.4745,114.6213,341201.0
2019-03-18 14:30:00,124.87,124.92,124.75,124.88,272298.0,114.6213,114.6672,114.5112,114.6305,272298.0
2019-03-18 15:00:00,124.89,125.16,124.83,124.96,432014.0,114.6397,114.8875,114.5846,114.7039,432014.0
2019-03-18 15:30:00,124.97,125.35,124.87,125.29,1005081.0,114.7131,115.0619,114.6213,115.0068,1005081.0
2019-03-19 09:30:00,125.26,125.85,125.14,125.39,345217.0,114.9793,115.5209,114.8692,115.0986,345217.0
2019-03-19 10:00:00,125.4,125.55,125.21,125.41,234843.0,115.1078,115.2455,114.9334,115.117,234843.0
2019-03-19 10:30:00,125.41,125.75,125.34,125.7,241726.0,115.117,115.4291,115.0527,115.3832,241726.0
2019-03-19 11:00:00,125.7,125.96,125.59,125.93,287947.0,115.3832,115.6219,115.2822,115.5943,287947.0
2019-03-19 11:30:00,125.92,126.43,125.74,126.39,320366.0,115.5851,116.0533,115.4199,116.0166,320366.0
2019-03-19 12:00:00,126.4,126.52,126.22,126.27,285164.0,116.0257,116.1359,115.8605,115.9064,285164.0
2019-03-19 12:30:00,126.29,126.42,125.95,126.37,249631.0,115.9248,116.0441,115.6127,115.9982,249631.0
2019-03-19 13:00:00,126.39,126.62,126.3,126.48,362032.0,116.0166,116.2277,115.934,116.0992,362032.0
2019-03-19 13:30:00,126.47,126.52,126.23,126.24,329023.0,116.09,116.1359,115.8697,115.8789,329023.0
2019-03-19 14:00:00,126.24,126.45,126.03,126.35,310466.0,115.8789,116.0716,115.6861,115.9798,310466.0
2019-03-19 14:30:00,126.35,126.58,126.31,126.41,468420.0,115.9798,116.191,115.9431,116.0349,468420.0
2019-03-19 15:00:00,126.41,126.41,125.92,125.98,344858.0,116.0349,116.0349,115.5851,115.6402,344858.0
2019-03-19 15:30:00,125.97,126.65,125.92,126.58,1048267.0,115.631,116.2552,115.5851,116.191,1048267.0
2019-03-20 09:30:00,127.54,127.64,126.83,127.03,680439.0,117.0722,117.164,116.4205,116.604,680439.0
2019-03-20 10:00:00,127.02,127.78,127.0,127.54,564196.0,116.5949,117.2925,116.5765,117.0722,564196.0
2019-03-20 10:30:00,127.53,127.71,127.32,127.62,425288.0,117.063,117.2282,116.8702,117.1456,425288.0
2019-03-20 11:00:00,127.63,127.9,127.55,127.81,344770.0,117.1548,117.4026,117.0814,117.32,344770.0
2019-03-20 11:30:00,127.81,127.85,127.52,127.56,261121.0,117.32,117.3567,117.0538,117.0905,261121.0
2019-03-20 12:00:00,127.57,128.2,127.57,127.98,266939.0,117.0997,117.678,117.0997,117.4761,266939.0
2019-03-20 12:30:00,128.0,128.11,127.64,127.74,209919.0,117.4944,117.5954,117.164,117.2558,209919.0
2019-03-20 13:00:00,127.73,127.89,127.66,127.8,201424.0,117.2466,117.3935,117.1823,117.3108,201424.0
2019-03-20 13:30:00,127.81,128.0,127.79,128.0,200499.0,117.32,117.4944,117.3017,117.4944,200499.0
2019-03-20 14:00:00,128.0,129.06,128.0,129.06,549238.0,117.4944,118.4674,117.4944,118.4674,549238.0
2019-03-20 14:30:00,129.05,129.1,128.65,128.77,329550.0,118.4582,118.5041,118.0911,118.2012,329550.0
2019-03-20 15:00:00,128.78,128.91,128.49,128.7,385985.0,118.2104,118.3297,117.9442,118.137,385985.0
2019-03-20 15:30:00,128.7,128.77,128.14,128.17,1052584.0,118.137,118.2012,117.6229,117.6505,1052584.0
2019-03-21 09:30:00,126.88,128.24,126.64,127.94,391243.0,116.4663,117.7147,116.246,117.4393,391243.0
2019-03-21 10:00:00,127.92,128.16,127.61,127.71,181586.0,117.421,117.6413,117.1364,117.2282,181586.0
2019-03-21 10:30:00,127.69,127.86,127.38,127.84,228304.0,117.2099,117.3659,116.9253,117.3476,228304.0
2019-03-21 11:00:00,127.85,128.23,127.82,128.0,253807.0,117.3567,117.7055,117.3292,117.4944,253807.0
2019-03-21 11:30:00,128.0,128.67,127.99,128.63,218484.0,117.4944,118.1094,117.4852,118.0727,218484.0
2019-03-21 12:00:00,128.63,128.67,128.24,128.31,160933.0,118.0727,118.1094,117.7147,117.779,160933.0
2019-03-21 12:30:00,128.32,128.5,128.3,128.42,122830.0,117.7882,117.9534,117.7698,117.88,122830.0
2019-03-21 13:00:00,128.44,128.84,128.43,128.7,147777.0,117.8983,118.2655,117.8891,118.137,147777.0
2019-03-21 13:30:00,128.73,128.8,128.47,128.52,156653.0,118.1645,118.2288,117.9258,117.9717,156653.0
2019-03-21 14:00:00,128.54,128.93,128.53,128.93,232178.0,117.9901,118.3481,117.9809,118.3481,232178.0
2019-03-21 14:30:00,128.94,128.96,128.69,128.7,195230.0,118.3573,118.3756,118.1278,118.137,195230.0
2019-03-21 15:00:00,128.71,128.98,128.55,128.67,344818.0,118.1462,118.394,117.9993,118.1094,344818.0
2019-03-21 15:30:00,128.68,128.74,128.1,128.3,919012.0,118.1186,118.1737,117.5862,117.7698,919012.0
2019-03-22 09:30:00,128.73,128.84,127.43,128.05,330637.0,118.1645,118.2655,116.9712,117.5403,330637.0
2019-03-22 10:00:00,128.03,128.6,128.03,128.3,282856.0,117.522,118.0452,117.522,117.7698,282856.0
2019-03-22 10:30:00,128.33,128.5,128.07,128.11,336401.0,117.7973,117.9534,117.5587,117.5954,336401.0
2019-03-22 11:00:00,128.11,128.95,128.06,128.62,471038.0,117.5954,118.3665,117.5495,118.0635,471038.0
2019-03-22 11:30:00,128.6,128.7,127.81,127.83,226305.0,118.0452,118.137,117.32,117.3384,226305.0
2019-03-22 12:00:00,127.86,128.31,127.86,128.15,442288.0,117.3659,117.779,117.3659,117.6321,442288.0
2019-03-22 12:30:00,128.14,128.22,127.81,128.13,316439.0,117.6229,117.6964,117.32,117.6138,316439.0
2019-03-22 13:00:00,128.11,128.26,128.05,128.21,241229.0,117.5954,117.7331,117.5403,117.6872,241229.0
2019-03-22 13:30:00,128.21,128.49,128.19,128.37,149076.0,117.6872,117.9442,117.6688,117.8341,149076.0
2019-03-22 14:00:00,128.37,129.01,128.36,128.95,201482.0,117.8341,118.4215,117.8249,118.3665,201482.0
2019-03-22 14:30:00,128.94,129.33,128.89,129.27,366487.0,118.3573,118.7153,118.3114,118.6602,366487.0
2019-03-22 15:00:00,129.27,129.48,128.91,128.99,337059.0,118.6602,118.853,118.3297,118.4032,337059.0
2019-03-22 15:30:00,128.98,129.01,128.2,128.29,1391312.0,118.394,118.4215,117.678,117.7606,1391312.0
2019-03-25 09:30:00,128.61,129.29,128.41,128.98,421847.0,118.0544,118.6785,117.8708,118.394,421847.0
2019-03-25 10:00:00,128.97,129.65,128.96,129.54,230629.0,118.3848,119.009,118.3756,118.908,230629.0
2019-03-25 10:30:00,129.53,130.02,129.17,130.01,315297.0,118.8989,119.3486,118.5684,119.3395,315297.0
2019-03-25 11:00:00,130.01,130.2,129.8,130.15,269892.0,119.3395,119.5139,119.1467,119.468,269892.0
2019-03-25 11:30:00,130.13,130.58,130.05,130.21,388951.0,119.4496,119.8627,119.3762,119.523,388951.0
2019-03-25 12:00:00,130.21,130.53,130.14,130.26,303130.0,119.523,119.8168,119.4588,119.5689,303130.0
2019-03-25 12:30:00,130.26,130.29,129.74,130.06,253829.0,119.5689,119.5965,119.0916,119.3854,253829.0
2019-03-25 13:00:00,130.07,130.28,129.74,129.78,192639.0,119.3945,119.5873,119.0916,119.1283,192639.0
2019-03-25 13:30:00,129.78,130.07,129.61,129.69,175669.0,119.1283,119.3945,118.9723,119.0457,175669.0
2019-03-25 14:00:00,129.68,129.82,129.46,129.81,357826.0,119.0365,119.165,118.8346,119.1559,357826.0
2019-03-25 14:30:00,129.81,129.94,129.77,129.93,204538.0,119.1559,119.2752,119.1192,119.266,204538.0
2019-03-25 15:00:00,129.93,130.1,129.77,129.94,307091.0,119.266,119.4221,119.1192,119.2752,307091.0
2019-03-25 15:30:00,129.94,130.19,129.7,129.87,985384.0,119.2752,119.5047,119.0549,119.2109,985384.0
2019-03-26 09:30:00,130.24,131.45,129.7,131.28,447274.0,119.5506,120.6613,119.0549,120.5052,447274.0
2019-03-26 10:00:00,131.25,131.61,131.03,131.54,388392.0,120.4777,120.8081,120.2757,120.7439,388392.0
2019-03-26 10:30:00,131.53,131.98,131.22,131.95,368120.0,120.7347,121.1478,120.4501,121.1202,368120.0
2019-03-26 11:00:00,131.94,131.98,131.63,131.92,222710.0,121.111,121.1478,120.8265,121.0927,222710.0
2019-03-26 11:30:00,131.91,132.13,131.6,131.76,221215.0,121.0835,121.2855,120.799,120.9458,221215.0
2019-03-26 12:00:00,131.74,131.99,131.66,131.68,185471.0,120.9275,121.1569,120.854,120.8724,185471.0
2019-03-26 12:30:00,131.68,131.79,131.49,131.61,207311.0,120.8724,120.9734,120.698,120.8081,207311.0
2019-03-26 13:00:00,131.6,131.83,131.54,131.62,150429.0,120.799,121.0101,120.7439,120.8173,150429.0
2019-03-26 13:30:00,131.62,131.62,131.23,131.28,228107.0,120.8173,120.8173,120.4593,120.5052,228107.0
2019-03-26 14:00:00,131.29,131.52,131.08,131.08,542360.0,120.5144,120.7255,120.3216,120.3216,542360.0
2019-03-26 14:30:00,131.09,131.29,130.85,130.98,372692.0,120.3308,120.5144,120.1105,120.2298,372692.0
2019-03-26 15:00:00,130.99,131.1,130.78,130.89,316957.0,120.239,120.34,120.0463,120.1472,316957.0
2019-03-26 15:30:00,130.88,131.12,130.68,131.02,847679.0,120.138,120.3584,119.9545,120.2666,847679.0
2019-03-27 09:30:00,130.96,131.56,130.62,131.2,313166.0,120.2115,120.7622,119.8994,120.4318,313166.0
2019-03-27 10:00:00,131.19,131.5,131.07,131.31,502823.0,120.4226,120.7072,120.3125,120.5328,502823.0
2019-03-27 10:30:00,131.27,131.32,130.37,130.49,202856.0,120.496,120.5419,119.6699,119.7801,202856.0
2019-03-27 11:00:00,130.5,130.62,129.88,129.92,185875.0,119.7892,119.8994,119.2201,119.2568,185875.0
2019-03-27 11:30:00,129.92,130.04,129.27,129.48,299749.0,119.2568,119.367,118.6602,118.853,299749.0
2019-03-27 12:00:00,129.47,129.85,129.33,129.65,240960.0,118.8438,119.1926,118.7153,119.009,240960.0
2019-03-27 12:30:00,129.68,129.95,129.6,129.75,183201.0,119.0365,119.2844,118.9631,119.1008,183201.0
2019-03-27 13:00:00,129.74,129.86,129.49,129.78,133085.0,119.0916,119.2018,118.8621,119.1283,133085.0
2019-03-27 13:30:00,129.78,129.81,129.53,129.54,137028.0,119.1283,119.1559,118.8989,118.908,137028.0
2019-03-27 14:00:00,129.56,129.72,129.48,129.66,173734.0,118.9264,119.0733,118.853,119.0182,173734.0
2019-03-27 14:30:00,129.67,129.82,129.48,129.71,314121.0,119.0274,119.165,118.853,119.0641,314121.0
2019-03-27 15:00:00,129.72,129.75,129.1,129.34,361895.0,119.0733,119.1008,118.5041,118.7244,361895.0
2019-03-27 15:30:00,129.35,129.57,128.52,128.77,945337.0,118.7336,118.9356,117.9717,118.2012,945337.0
2019-03-28 09:30:00,129.34,129.87,129.03,129.39,336068.0,118.7244,119.2109,118.4399,118.7703,336068.0
2019-03-28 10:00:00,129.4,129.54,129.17,129.52,368432.0,118.7795,118.908,118.5684,118.8897,368432.0
2019-03-28 10:30:00,129.52,129.61,129.1,129.22,226631.0,118.8897,118.9723,118.5041,118.6143,226631.0
2019-03-28 11:00:00,129.23,129.47,128.9,129.08,333433.0,118.6235,118.8438,118.3206,118.4858,333433.0
2019-03-28 11:30:00,129.06,129.7,129.0,129.45,448252.0,118.4674,119.0549,118.4123,118.8254,448252.0
2019-03-28 12:00:00,129.45,129.62,129.34,129.55,263887.0,118.8254,118.9815,118.7244,118.9172,263887.0
2019-03-28 12:30:00,129.56,129.77,129.55,129.69,279499.0,118.9264,119.1192,118.9172,119.0457,279499.0
2019-03-28 13:00:00,129.69,129.9,129.68,129.76,185951.0,119.0457,119.2385,119.0365,119.11,185951.0
2019-03-28 13:30:00,129.75,129.8,129.56,129.59,185414.0,119.1008,119.1467,118.9264,118.9539,185414.0
2019-03-28 14:00:00,129.59,129.71,129.47,129.59,239675.0,118.9539,119.0641,118.8438,118.9539,239675.0
2019-03-28 14:30:00,129.58,129.69,129.44,129.63,299512.0,118.9447,119.0457,118.8162,118.9906,299512.0
2019-03-28 15:00:00,129.62,129.78,129.43,129.47,348287.0,118.9815,119.1283,118.8071,118.8438,348287.0
2019-03-28 15:30:00,129.47,129.51,128.87,128.95,982123.0,118.8438,118.8805,118.293,118.3665,982123.0
2019-03-29 09:30:00,129.01,129.65,128.98,129.45,443458.0,118.4215,119.009,118.394,118.8254,443458.0
2019-03-29 10:00:00,129.48,129.93,129.37,129.88,239785.0,118.853,119.266,118.752,119.2201,239785.0
2019-03-29 10:30:00,129.9,129.94,129.38,129.54,232627.0,119.2385,119.2752,118.7612,118.908,232627.0
2019-03-29 11:00:00,129.54,129.73,129.45,129.67,276704.0,118.908,119.0824,118.8254,119.0274,276704.0
2019-03-29 11:30:00,129.68,129.78,129.13,129.13,303467.0,119.0365,119.1283,118.5317,118.5317,303467.0
2019-03-29 12:00:00,129.14,129.22,129.0,129.14,306001.0,118.5409,118.6143,118.4123,118.5409,306001.0
2019-03-29 12:30:00,129.14,129.32,129.1,129.3,170684.0,118.5409,118.7061,118.5041,118.6877,170684.0
2019-03-29 13:00:00,129.28,129.39,129.07,129.17,147309.0,118.6694,118.7703,118.4766,118.5684,147309.0
2019-03-29 13:30:00,129.17,129.54,129.16,129.43,215120.0,118.5684,118.908,118.5592,118.8071,215120.0
2019-03-29 14:00:00,129.46,129.53,129.31,129.52,170348.0,118.8346,118.8989,118.6969,118.8897,170348.0
2019-03-29 14:30:00,129.52,129.82,129.28,129.79,185256.0,118.8897,119.165,118.6694,119.1375,185256.0
2019-03-29 15:00:00,129.8,129.9,129.2,129.32,236457.0,119.1467,119.2385,118.5959,118.7061,236457.0
2019-03-29 15:30:00,129.32,129.8,129.13,129.74,850139.0,118.7061,119.1467,118.5317,119.0916,850139.0
2019-04-01 09:30:00,130.71,131.35,130.22,130.51,383291.0,119.982,120.5695,119.5322,119.7984,383291.0
2019-04-01 10:00:00,130.53,130.61,129.62,129.66,183630.0,119.8168,119.8902,118.9815,119.0182,183630.0
2019-04-01 10:30:00,129.71,130.23,129.7,130.01,130795.0,119.0641,119.5414,119.0549,119.3395,130795.0
2019-04-01 11:00:00,130.02,130.44,129.96,130.02,138254.0,119.3486,119.7342,119.2936,119.3486,138254.0
2019-04-01 11:30:00,130.03,130.12,129.77,130.02,158089.0,119.3578,119.4404,119.1192,119.3486,158089.0
2019-04-01 12:00:00,130.02,130.22,129.95,130.16,251976.0,119.3486,119.5322,119.2844,119.4771,251976.0
2019-04-01 12:30:00,130.16,130.16,129.86,130.01,178439.0,119.4771,119.4771,119.2018,119.3395,178439.0
2019-04-01 13:00:00,130.03,130.04,129.76,129.81,126482.0,119.3578,119.367,119.11,119.1559,126482.0
2019-04-01 13:30:00,129.83,129.85,129.54,129.84,153811.0,119.1742,119.1926,118.908,119.1834,153811.0
2019-04-01 14:00:00,129.84,129.85,129.39,129.42,198030.0,119.1834,119.1926,118.7703,118.7979,198030.0
2019-04-01 14:30:00,129.42,129.53,129.32,129.36,246356.0,118.7979,118.8989,118.7061,118.7428,246356.0
2019-04-01 15:00:00,129.35,129.48,129.19,129.39,276192.0,118.7336,118.853,118.5868,118.7703,276192.0
2019-04-01 15:30:00,129.37,129.48,129.05,129.05,635492.0,118.752,118.853,118.4582,118.4582,635492.0
2019-04-02 09:30:00,129.04,129.28,128.62,128.98,327070.0,118.4491,118.6694,118.0635,118.394,327070.0
2019-04-02 10:00:00,128.96,128.96,128.23,128.31,217307.0,118.3756,118.3756,117.7055,117.779,217307.0
2019-04-02 10:30:00,128.33,129.04,128.28,128.96,198687.0,117.7973,118.4491,117.7514,118.3756,198687.0
2019-04-02 11:00:00,128.94,129.28,128.9,129.11,172552.0,118.3573,118.6694,118.3206,118.5133,172552.0
2019-04-02 11:30:00,129.11,129.44,129.09,129.44,125462.0,118.5133,118.8162,118.495,118.8162,125462.0
2019-04-02 12:00:00,129.43,129.51,129.3,129.43,94684.0,118.8071,118.8805,118.6877,118.8071,94684.0
2019-04-02 12:30:00,129.44,129.57,129.37,129.49,117863.0,118.8162,118.9356,118.752,118.8621,117863.0
2019-04-02 13:00:00,129.48,129.56,129.36,129.47,90324.0,118.853,118.9264,118.7428,118.8438,90324.0
2019-04-02 13:30:00,129.47,129.52,129.3,129.42,137058.0,118.8438,118.8897,118.6877,118.7979,137058.0
2019-04-02 14:00:00,129.42,129.46,129.3,129.44,118869.0,118.7979,118.8346,118.6877,118.8162,118869.0
2019-04-02 14:30:00,129.43,129.48,129.29,129.44,169343.0,118.8071,118.853,118.6785,118.8162,169343.0
2019-04-02 15:00:00,129.45,129.53,129.36,129.38,186959.0,118.8254,118.8989,118.7428,118.7612,186959.0
2019-04-02 15:30:00,129.38,129.43,129.26,129.29,338462.0,118.7612,118.8071,118.651,118.6785,338462.0
2019-04-03 09:30:00,129.11,129.25,128.44,128.52,164418.0,118.5133,118.6418,117.8983,117.9717,164418.0
2019-04-03 10:00:00,128.49,128.68,127.92,128.29,290253.0,117.9442,118.1186,117.421,117.7606,290253.0
2019-04-03 10:30:00,128.3,128.39,127.79,127.97,211656.0,117.7698,117.8524,117.3017,117.4669,211656.0
2019-04-03 11:00:00,128.02,128.38,127.99,128.11,146229.0,117.5128,117.8432,117.4852,117.5954,146229.0
2019-04-03 11:30:00,128.11,128.26,127.94,128.05,136341.0,117.5954,117.7331,117.4393,117.5403,136341.0
2019-04-03 12:00:00,128.04,128.15,127.98,128.07,90252.0,117.5311,117.6321,117.4761,117.5587,90252.0
2019-04-03 12:30:00,128.08,128.17,128.0,128.12,79491.0,117.5679,117.6505,117.4944,117.6046,79491.0
2019-04-03 13:00:00,128.1,128.26,128.1,128.13,90694.0,117.5862,117.7331,117.5862,117.6138,90694.0
2019-04-03 13:30:00,128.13,128.15,127.95,128.01,129073.0,117.6138,117.6321,117.4485,117.5036,129073.0
2019-04-03 14:00:00,128.01,128.01,127.42,127.65,251536.0,117.5036,117.5036,116.962,117.1732,251536.0
2019-04-03 14:30:00,127.65,127.65,127.15,127.17,269152.0,117.1732,117.1732,116.7142,116.7325,269152.0
2019-04-03 15:00:00,127.18,127.29,126.84,127.07,382967.0,116.7417,116.8427,116.4296,116.6408,382967.0
2019-04-03 15:30:00,127.07,127.46,127.01,127.05,786770.0,116.6408,116.9987,116.5857,116.6224,786770.0
2019-04-04 09:30:00,127.34,127.35,126.58,126.87,281160.0,116.8886,116.8978,116.191,116.4572,281160.0
2019-04-04 10:00:00,126.93,126.95,126.35,126.4,398504.0,116.5122,116.5306,115.9798,116.0257,398504.0
2019-04-04 10:30:00,126.4,126.46,125.77,125.82,449190.0,116.0257,116.0808,115.4475,115.4933,449190.0
2019-04-04 11:00:00,125.82,125.83,125.45,125.52,381937.0,115.4933,115.5025,115.1537,115.218,381937.0
2019-04-04 11:30:00,125.52,125.8,125.42,125.58,260124.0,115.218,115.475,115.1262,115.273,260124.0
2019-04-04 12:00:00,125.58,125.6,125.06,125.06,229879.0,115.273,115.2914,114.7957,114.7957,229879.0
2019-04-04 12:30:00,125.05,125.16,124.61,125.1,311899.0,114.7865,114.8875,114.3827,114.8324,311899.0
2019-04-04 13:00:00,125.09,125.37,125.05,125.32,142102.0,114.8233,115.0803,114.7865,115.0344,142102.0
2019-04-04 13:30:00,125.33,125.36,125.11,125.24,144519.0,115.0436,115.0711,114.8416,114.961,144519.0
2019-04-04 14:00:00,125.23,125.59,125.14,125.55,197342.0,114.9518,115.2822,114.8692,115.2455,197342.0
2019-04-04 14:30:00,125.52,125.74,125.46,125.69,222139.0,115.218,115.4199,115.1629,115.374,222139.0
2019-04-04 15:00:00,125.69,125.8,125.54,125.54,362968.0,115.374,115.475,115.2363,115.2363,362968.0
2019-04-04 15:30:00,125.55,125.7,125.48,125.64,843853.0,115.2455,115.3832,115.1813,115.3281,843853.0
2019-04-05 09:30:00,126.49,126.51,125.61,126.26,221463.0,116.1084,116.1267,115.3006,115.8972,221463.0
2019-04-05 10:00:00,126.26,126.61,126.25,126.58,272214.0,115.8972,116.2185,115.8881,116.191,272214.0
2019-04-05 10:30:00,126.59,126.71,126.22,126.27,232537.0,116.2002,116.3103,115.8605,115.9064,232537.0
2019-04-05 11:00:00,126.27,126.56,126.18,126.51,279778.0,115.9064,116.1726,115.8238,116.1267,279778.0
2019-04-05 11:30:00,126.52,126.69,126.26,126.65,325066.0,116.1359,116.2919,115.8972,116.2552,325066.0
2019-04-05 12:00:00,126.65,126.8,126.61,126.69,244923.0,116.2552,116.3929,116.2185,116.2919,244923.0
2019-04-05 12:30:00,126.67,126.97,126.51,126.51,167943.0,116.2736,116.549,116.1267,116.1267,167943.0
2019-04-05 13:00:00,126.52,126.68,126.44,126.59,119361.0,116.1359,116.2828,116.0625,116.2002,119361.0
2019-04-05 13:30:00,126.61,126.61,126.38,126.41,114413.0,116.2185,116.2185,116.0074,116.0349,114413.0
2019-04-05 14:00:00,126.4,126.49,126.3,126.4,131654.0,116.0257,116.1084,115.934,116.0257,131654.0
2019-04-05 14:30:00,126.4,126.51,126.26,126.42,139730.0,116.0257,116.1267,115.8972,116.0441,139730.0
2019-04-05 15:00:00,126.42,126.63,126.33,126.63,205817.0,116.0441,116.2369,115.9615,116.2369,205817.0
2019-04-05 15:30:00,126.63,127.01,126.58,126.95,638462.0,116.2369,116.5857,116.191,116.5306,638462.0
2019-04-08 09:30:00,126.5,126.96,126.09,126.39,280675.0,116.1175,116.5398,115.7412,116.0166,280675.0
2019-04-08 10:00:00,126.39,126.69,126.14,126.66,242134.0,116.0166,116.2919,115.7871,116.2644,242134.0
2019-04-08 10:30:00,126.66,126.95,126.4,126.43,175515.0,116.2644,116.5306,116.0257,116.0533,175515.0
2019-04-08 11:00:00,126.4,126.75,126.4,126.61,177886.0,116.0257,116.347,116.0257,116.2185,177886.0
2019-04-08 11:30:00,126.62,126.7,126.49,126.57,141446.0,116.2277,116.3011,116.1084,116.1818,141446.0
2019-04-08 12:00:00,126.56,126.83,126.54,126.68,152339.0,116.1726,116.4205,116.1543,116.2828,152339.0
2019-04-08 12:30:00,126.68,126.89,126.67,126.82,132180.0,116.2828,116.4755,116.2736,116.4113,132180.0
2019-04-08 13:00:00,126.83,126.85,126.71,126.82,147553.0,116.4205,116.4388,116.3103,116.4113,147553.0
2019-04-08 13:30:00,126.82,126.97,126.81,126.96,138183.0,116.4113,116.549,116.4021,116.5398,138183.0
2019-04-08 14:00:00,126.96,127.14,126.94,127.04,158429.0,116.5398,116.705,116.5214,116.6132,158429.0
2019-04-08 14:30:00,127.04,127.18,126.91,126.96,153230.0,116.6132,116.7417,116.4939,116.5398,153230.0
2019-04-08 15:00:00,126.95,127.12,126.93,127.06,176776.0,116.5306,116.6867,116.5122,116.6316,176776.0
2019-04-08 15:30:00,127.05,127.28,126.99,127.14,474141.0,116.6224,116.8335,116.5673,116.705,474141.0
2019-04-09 09:30:00,126.76,127.16,126.6,126.9,190029.0,116.3562,116.7234,116.2093,116.4847,190029.0
2019-04-09 10:00:00,126.92,127.13,126.76,127.07,256378.0,116.5031,116.6958,116.3562,116.6408,256378.0
2019-04-09 10:30:00,127.08,127.32,126.98,127.05,161895.0,116.6499,116.8702,116.5581,116.6224,161895.0
2019-04-09 11:00:00,127.05,127.33,126.98,127.3,113736.0,116.6224,116.8794,116.5581,116.8519,113736.0
2019-04-09 11:30:00,127.3,127.37,127.17,127.36,129418.0,116.8519,116.9161,116.7325,116.907,129418.0
2019-04-09 12:00:00,127.35,127.66,127.3,127.66,115161.0,116.8978,117.1823,116.8519,117.1823,115161.0
2019-04-09 12:30:00,127.65,127.79,127.64,127.64,96821.0,117.1732,117.3017,117.164,117.164,96821.0
2019-04-09 13:00:00,127.62,127.85,127.51,127.81,126253.0,117.1456,117.3567,117.0446,117.32,126253.0
2019-04-09 13:30:00,127.81,127.98,127.79,127.96,135317.0,117.32,117.4761,117.3017,117.4577,135317.0
2019-04-09 14:00:00,127.96,128.12,127.88,127.93,177834.0,117.4577,117.6046,117.3843,117.4302,177834.0
2019-04-09 14:30:00,127.93,128.04,127.58,127.63,328313.0,117.4302,117.5311,117.1089,117.1548,328313.0
2019-04-09 15:00:00,127.64,127.66,127.45,127.52,201778.0,117.164,117.1823,116.9896,117.0538,201778.0
2019-04-09 15:30:00,127.52,127.59,127.1,127.25,588810.0,117.0538,117.1181,116.6683,116.806,588810.0
2019-04-10 09:30:00,127.56,127.97,127.24,127.92,580758.0,117.0905,117.4669,116.7968,117.421,580758.0
2019-04-10 10:00:00,127.91,127.92,127.4,127.77,198950.0,117.4118,117.421,116.9437,117.2833,198950.0
2019-04-10 10:30:00,127.77,127.86,127.49,127.53,141751.0,117.2833,117.3659,117.0263,117.063,141751.0
2019-04-10 11:00:00,127.54,127.72,127.42,127.7,218289.0,117.0722,117.2374,116.962,117.219,218289.0
2019-04-10 11:30:00,127.7,127.83,127.64,127.79,161068.0,117.219,117.3384,117.164,117.3017,161068.0
2019-04-10 12:00:00,127.8,127.83,127.57,127.68,102837.0,117.3108,117.3384,117.0997,117.2007,102837.0
2019-04-10 12:30:00,127.68,127.81,127.67,127.71,82977.0,117.2007,117.32,117.1915,117.2282,82977.0
2019-04-10 13:00:00,127.71,127.8,127.46,127.48,421308.0,117.2282,117.3108,116.9987,117.0171,421308.0
2019-04-10 13:30:00,127.47,127.47,127.24,127.24,141529.0,117.0079,117.0079,116.7968,116.7968,141529.0
2019-04-10 14:00:00,127.26,127.39,127.08,127.17,243764.0,116.8152,116.9345,116.6499,116.7325,243764.0
2019-04-10 14:30:00,127.18,127.18,126.93,127.15,300986.0,116.7417,116.7417,116.5122,116.7142,300986.0
2019-04-10 15:00:00,127.17,127.3,127.13,127.17,234212.0,116.7325,116.8519,116.6958,116.7325,234212.0
2019-04-10 15:30:00,127.18,127.33,126.94,127.21,489547.0,116.7417,116.8794,116.5214,116.7693,489547.0
2019-04-11 09:30:00,126.86,127.32,125.87,126.09,507231.0,116.448,116.8702,115.5392,115.7412,507231.0
2019-04-11 10:00:00,126.09,126.13,125.55,125.7,255069.0,115.7412,115.7779,115.2455,115.3832,255069.0
2019-04-11 10:30:00,125.71,125.82,125.32,125.53,353923.0,115.3924,115.4933,115.0344,115.2271,353923.0
2019-04-11 11:00:00,125.51,125.52,125.02,125.35,414410.0,115.2088,115.218,114.759,115.0619,414410.0
2019-04-11 11:30:00,125.37,125.44,125.01,125.08,248261.0,115.0803,115.1445,114.7498,114.8141,248261.0
2019-04-11 12:00:00,125.11,125.18,124.67,124.83,361085.0,114.8416,114.9059,114.4377,114.5846,361085.0
2019-04-11 12:30:00,124.84,124.93,124.66,124.79,208526.0,114.5938,114.6764,114.4286,114.5479,208526.0
2019-04-11 13:00:00,124.8,124.88,124.56,124.57,150169.0,114.5571,114.6305,114.3368,114.3459,150169.0
2019-04-11 13:30:00,124.56,124.78,124.51,124.77,280299.0,114.3368,114.5387,114.2909,114.5295,280299.0
2019-04-11 14:00:00,124.77,124.82,124.7,124.76,216077.0,114.5295,114.5754,114.4653,114.5203,216077.0
2019-04-11 14:30:00,124.78,124.97,124.76,124.94,189296.0,114.5387,114.7131,114.5203,114.6856,189296.0
2019-04-11 15:00:00,124.93,125.17,124.91,125.13,275192.0,114.6764,114.8967,114.658,114.86,275192.0
2019-04-11 15:30:00,125.14,125.25,124.96,125.12,641310.0,114.8692,114.9701,114.7039,114.8508,641310.0
2019-04-12 09:30:00,125.24,125.24,124.1,124.12,458758.0,114.961,114.961,113.9145,113.9329,458758.0
2019-04-12 10:00:00,124.17,124.37,123.94,124.26,599934.0,113.9788,114.1624,113.7676,114.0614,599934.0
2019-04-12 10:30:00,124.26,124.93,124.26,124.82,491573.0,114.0614,114.6764,114.0614,114.5754,491573.0
2019-04-12 11:00:00,124.81,125.05,124.77,124.87,239815.0,114.5662,114.7865,114.5295,114.6213,239815.0
2019-04-12 11:30:00,124.87,124.93,124.7,124.72,169971.0,114.6213,114.6764,114.4653,114.4836,169971.0
2019-04-12 12:00:00,124.72,124.74,124.31,124.33,123994.0,114.4836,114.502,114.1073,114.1256,123994.0
2019-04-12 12:30:00,124.32,124.49,124.21,124.24,145844.0,114.1165,114.2725,114.0155,114.043,145844.0
2019-04-12 13:00:00,124.25,124.25,124.02,124.03,154419.0,114.0522,114.0522,113.8411,113.8503,154419.0
2019-04-12 13:30:00,124.03,124.08,123.85,123.85,152667.0,113.8503,113.8962,113.685,113.685,152667.0
2019-04-12 14:00:00,123.85,123.85,123.66,123.77,266118.0,113.685,113.685,113.5106,113.6116,266118.0
2019-04-12 14:30:00,123.77,123.78,123.54,123.61,187781.0,113.6116,113.6208,113.4005,113.4647,187781.0
2019-04-12 15:00:00,123.61,123.61,123.29,123.34,417410.0,113.4647,113.4647,113.171,113.2169,417410.0
2019-04-12 15:30:00,123.34,123.53,123.02,123.06,973870.0,113.2169,113.3913,112.9232,112.9599,973870.0
2019-04-15 09:30:00,123.77,124.16,123.15,123.77,281364.0,113.6116,113.9696,113.0425,113.6116,281364.0
2019-04-15 10:00:00,123.81,124.28,123.68,124.03,224306.0,113.6483,114.0797,113.529,113.8503,224306.0
2019-04-15 10:30:00,124.03,124.24,123.84,124.09,215895.0,113.8503,114.043,113.6759,113.9053,215895.0
2019-04-15 11:00:00,124.09,124.35,124.07,124.22,379782.0,113.9053,114.144,113.887,114.0247,379782.0
2019-04-15 11:30:00,124.23,124.28,123.95,124.1,206386.0,114.0338,114.0797,113.7768,113.9145,206386.0
2019-04-15 12:00:00,124.1,124.2,124.05,124.15,192614.0,113.9145,114.0063,113.8686,113.9604,192614.0
2019-04-15 12:30:00,124.15,124.17,124.11,124.15,305011.0,113.9604,113.9788,113.9237,113.9604,305011.0
2019-04-15 13:00:00,124.14,124.26,124.13,124.18,258337.0,113.9512,114.0614,113.9421,113.988,258337.0
2019-04-15 13:30:00,124.18,124.21,124.16,124.18,223485.0,113.988,114.0155,113.9696,113.988,223485.0
2019-04-15 14:00:00,124.17,124.19,124.07,124.12,206769.0,113.9788,113.9971,113.887,113.9329,206769.0
2019-04-15 14:30:00,124.12,124.22,124.06,124.1,238367.0,113.9329,114.0247,113.8778,113.9145,238367.0
2019-04-15 15:00:00,124.1,124.18,124.01,124.08,318092.0,113.9145,113.988,113.8319,113.8962,318092.0
2019-04-15 15:30:00,124.08,124.12,124.02,124.09,589750.0,113.8962,113.9329,113.8411,113.9053,589750.0
2019-04-16 09:30:00,124.93,124.93,124.18,124.26,336675.0,114.6764,114.6764,113.988,114.0614,336675.0
2019-04-16 10:00:00,124.26,124.4,123.82,123.84,239451.0,114.0614,114.1899,113.6575,113.6759,239451.0
2019-04-16 10:30:00,123.84,124.07,123.67,123.67,210018.0,113.6759,113.887,113.5198,113.5198,210018.0
2019-04-16 11:00:00,123.68,123.86,123.33,123.34,169094.0,113.529,113.6942,113.2077,113.2169,169094.0
2019-04-16 11:30:00,123.35,123.37,122.76,122.78,220167.0,113.2261,113.2444,112.6845,112.7029,220167.0
2019-04-16 12:00:00,122.78,122.85,122.64,122.69,192786.0,112.7029,112.7671,112.5743,112.6202,192786.0
2019-04-16 12:30:00,122.69,122.78,122.58,122.73,156556.0,112.6202,112.7029,112.5193,112.657,156556.0
2019-04-16 13:00:00,122.72,122.77,122.51,122.56,158787.0,112.6478,112.6937,112.455,112.5009,158787.0
2019-04-16 13:30:00,122.57,122.57,121.77,121.83,261633.0,112.5101,112.5101,111.7758,111.8308,261633.0
2019-04-16 14:00:00,121.82,121.92,121.3,121.57,393467.0,111.8216,111.9134,111.3443,111.5922,393467.0
2019-04-16 14:30:00,121.57,121.62,121.04,121.14,370930.0,111.5922,111.6381,111.1057,111.1975,370930.0
2019-04-16 15:00:00,121.14,121.14,120.48,120.5,497088.0,111.1975,111.1975,110.5916,110.61,497088.0
2019-04-16 15:30:00,120.49,120.5,119.79,119.95,1758665.0,110.6008,110.61,109.9583,110.1051,1758665.0
2019-04-17 09:30:00,120.0,120.06,117.39,117.79,1082063.0,110.151,110.2061,107.7552,108.1224,1082063.0
2019-04-17 10:00:00,117.8,117.86,116.8,116.85,1261851.0,108.1316,108.1867,107.2137,107.2596,1261851.0
2019-04-17 10:30:00,116.85,117.12,116.39,116.91,958635.0,107.2596,107.5074,106.8373,107.3146,958635.0
2019-04-17 11:00:00,116.92,117.12,116.55,116.92,870764.0,107.3238,107.5074,106.9842,107.3238,870764.0
2019-04-17 11:30:00,116.93,117.08,116.68,116.78,601592.0,107.333,107.4707,107.1035,107.1953,601592.0
2019-04-17 12:00:00,116.78,117.01,116.51,116.99,522307.0,107.1953,107.4064,106.9475,107.3881,522307.0
2019-04-17 12:30:00,116.99,117.03,116.73,116.92,260446.0,107.3881,107.4248,107.1494,107.3238,260446.0
2019-04-17 13:00:00,116.92,116.98,116.6,116.6,439594.0,107.3238,107.3789,107.0301,107.0301,439594.0
2019-04-17 13:30:00,116.6,116.63,116.07,116.1,420701.0,107.0301,107.0576,106.5436,106.5711,420701.0
2019-04-17 14:00:00,116.1,116.18,115.89,116.06,515858.0,106.5711,106.6445,106.3784,106.5344,515858.0
2019-04-17 14:30:00,116.05,116.52,116.01,116.44,690403.0,106.5252,106.9566,106.4885,106.8832,690403.0
2019-04-17 15:00:00,116.45,116.68,116.33,116.45,777862.0,106.8924,107.1035,106.7822,106.8924,777862.0
2019-04-17 15:30:00,116.44,116.48,115.99,116.45,2076088.0,106.8832,106.9199,106.4701,106.8924,2076088.0
2019-04-18 09:30:00,116.23,116.65,114.74,115.09,833577.0,106.6904,107.076,105.3227,105.644,833577.0
2019-04-18 10:00:00,115.09,115.11,114.13,114.34,1327167.0,105.644,105.6624,104.7628,104.9556,1327167.0
2019-04-18 10:30:00,114.36,115.35,114.2,114.97,531472.0,104.9739,105.8827,104.8271,105.5339,531472.0
2019-04-18 11:00:00,114.98,115.0,114.26,114.51,396041.0,105.543,105.5614,104.8821,105.1116,396041.0
2019-04-18 11:30:00,114.51,115.06,114.51,115.04,447371.0,105.1116,105.6165,105.1116,105.5981,447371.0
2019-04-18 12:00:00,115.04,115.32,114.98,115.17,427227.0,105.5981,105.8551,105.543,105.7174,427227.0
2019-04-18 12:30:00,115.17,115.17,114.61,114.63,281291.0,105.7174,105.7174,105.2034,105.2218,281291.0
2019-04-18 13:00:00,114.66,115.16,114.37,115.05,246130.0,105.2493,105.7083,104.9831,105.6073,246130.0
2019-04-18 13:30:00,115.06,115.68,115.02,115.49,453158.0,105.6165,106.1856,105.5798,106.0112,453158.0
2019-04-18 14:00:00,115.5,115.6,115.22,115.24,301656.0,106.0204,106.1122,105.7633,105.7817,301656.0
2019-04-18 14:30:00,115.23,115.51,115.16,115.26,368268.0,105.7725,106.0295,105.7083,105.8001,368268.0
2019-04-18 15:00:00,115.26,115.77,115.12,115.6,421490.0,105.8001,106.2682,105.6715,106.1122,421490.0
2019-04-18 15:30:00,115.58,115.64,115.05,115.22,1482568.0,106.0938,106.1489,105.6073,105.7633,1482568.0
2019-04-22 09:30:00,114.9,115.57,113.65,115.53,1064260.0,105.4696,106.0846,104.3222,106.0479,1064260.0
2019-04-22 10:00:00,115.54,115.57,115.08,115.12,398839.0,106.0571,106.0846,105.6348,105.6715,398839.0
2019-04-22 10:30:00,115.11,115.11,114.41,114.54,422020.0,105.6624,105.6624,105.0198,105.1392,422020.0
2019-04-22 11:00:00,114.55,114.6,114.09,114.13,434458.0,105.1483,105.1942,104.7261,104.7628,434458.0
2019-04-22 11:30:00,114.13,114.41,114.02,114.31,468792.0,104.7628,105.0198,104.6618,104.928,468792.0
2019-04-22 12:00:00,114.3,114.63,114.24,114.57,391542.0,104.9188,105.2218,104.8638,105.1667,391542.0
2019-04-22 12:30:00,114.56,114.7,114.51,114.62,123702.0,105.1575,105.286,105.1116,105.2126,123702.0
2019-04-22 13:00:00,114.63,114.93,114.62,114.89,145471.0,105.2218,105.4971,105.2126,105.4604,145471.0
2019-04-22 13:30:00,114.89,114.99,114.81,114.92,137246.0,105.4604,105.5522,105.387,105.488,137246.0
2019-04-22 14:00:00,114.92,114.94,114.85,114.93,151784.0,105.488,105.5063,105.4237,105.4971,151784.0
2019-04-22 14:30:00,114.93,115.33,114.88,115.32,281079.0,105.4971,105.8643,105.4512,105.8551,281079.0
2019-04-22 15:00:00,115.32,115.44,115.3,115.38,175770.0,105.8551,105.9653,105.8368,105.9102,175770.0
2019-04-22 15:30:00,115.39,115.52,115.32,115.46,1030061.0,105.9194,106.0387,105.8551,105.9836,1030061.0
2019-04-23 09:30:00,116.04,116.38,115.43,116.17,368870.0,106.516,106.8281,105.9561,106.6354,368870.0
2019-04-23 10:00:00,116.17,117.1,115.97,116.96,424509.0,106.6354,107.489,106.4518,107.3605,424509.0
2019-04-23 10:30:00,116.97,117.04,116.61,116.99,277689.0,107.3697,107.434,107.0393,107.3881,277689.0
2019-04-23 11:00:00,116.98,117.14,116.82,117.14,243724.0,107.3789,107.5258,107.232,107.5258,243724.0
2019-04-23 11:30:00,117.13,117.21,116.84,116.93,192385.0,107.5166,107.59,107.2504,107.333,192385.0
2019-04-23 12:00:00,116.92,117.23,116.91,117.19,149942.0,107.3238,107.6084,107.3146,107.5717,149942.0
2019-04-23 12:30:00,117.2,117.3,117.07,117.16,174273.0,107.5808,107.6726,107.4615,107.5441,174273.0
2019-04-23 13:00:00,117.16,117.58,117.1,117.57,529300.0,107.5441,107.9296,107.489,107.9205,529300.0
2019-04-23 13:30:00,117.58,117.68,117.32,117.36,151942.0,107.9296,108.0214,107.691,107.7277,151942.0
2019-04-23 14:00:00,117.37,117.76,117.31,117.62,205665.0,107.7369,108.0949,107.6818,107.9664,205665.0
2019-04-23 14:30:00,117.63,117.89,117.61,117.64,225424.0,107.9755,108.2142,107.9572,107.9847,225424.0
2019-04-23 15:00:00,117.63,117.7,117.52,117.59,223359.0,107.9755,108.0398,107.8746,107.9388,223359.0
2019-04-23 15:30:00,117.59,117.61,117.28,117.53,656499.0,107.9388,107.9572,107.6543,107.8837,656499.0
2019-04-24 09:30:00,118.29,118.29,117.23,117.6,338028.0,108.5814,108.5814,107.6084,107.948,338028.0
2019-04-24 10:00:00,117.58,117.88,117.42,117.85,165149.0,107.9296,108.205,107.7828,108.1775,165149.0
2019-04-24 10:30:00,117.86,118.09,117.62,118.04,258521.0,108.1867,108.3978,107.9664,108.3519,258521.0
2019-04-24 11:00:00,118.04,118.22,117.67,118.16,202098.0,108.3519,108.5171,108.0123,108.462,202098.0
2019-04-24 11:30:00,118.17,118.43,118.08,118.15,150800.0,108.4712,108.7099,108.3886,108.4529,150800.0
2019-04-24 12:00:00,118.16,118.19,117.93,117.96,143967.0,108.462,108.4896,108.2509,108.2785,143967.0
2019-04-24 12:30:00,117.97,118.15,117.82,117.91,167954.0,108.2876,108.4529,108.1499,108.2326,167954.0
2019-04-24 13:00:00,117.91,117.96,117.74,117.94,100806.0,108.2326,108.2785,108.0765,108.2601,100806.0
2019-04-24 13:30:00,117.95,118.03,117.86,118.01,199632.0,108.2693,108.3427,108.1867,108.3244,199632.0
2019-04-24 14:00:00,118.0,118.18,117.93,117.97,150613.0,108.3152,108.4804,108.2509,108.2876,150613.0
2019-04-24 14:30:00,117.96,118.03,117.77,117.8,172110.0,108.2785,108.3427,108.104,108.1316,172110.0
2019-04-24 15:00:00,117.81,117.88,117.7,117.77,159234.0,108.1408,108.205,108.0398,108.104,159234.0
2019-04-24 15:30:00,117.8,118.07,117.73,118.01,646341.0,108.1316,108.3794,108.0673,108.3244,646341.0
2019-04-25 09:30:00,117.75,117.98,116.75,117.08,484362.0,108.0857,108.2968,107.1678,107.4707,484362.0
2019-04-25 10:00:00,117.1,117.49,116.78,117.41,443985.0,107.489,107.847,107.1953,107.7736,443985.0
2019-04-25 10:30:00,117.41,117.74,117.33,117.54,153898.0,107.7736,108.0765,107.7002,107.8929,153898.0
2019-04-25 11:00:00,117.52,117.66,117.26,117.64,198965.0,107.8746,108.0031,107.6359,107.9847,198965.0
2019-04-25 11:30:00,117.62,117.97,117.62,117.69,172880.0,107.9664,108.2876,107.9664,108.0306,172880.0
2019-04-25 12:00:00,117.69,117.89,117.61,117.83,106276.0,108.0306,108.2142,107.9572,108.1591,106276.0
2019-04-25 12:30:00,117.84,118.11,117.81,117.95,99591.0,108.1683,108.4161,108.1408,108.2693,99591.0
2019-04-25 13:00:00,117.95,118.14,117.84,118.11,83344.0,108.2693,108.4437,108.1683,108.4161,83344.0
2019-04-25 13:30:00,118.11,118.24,118.0,118.15,73622.0,108.4161,108.5355,108.3152,108.4529,73622.0
2019-04-25 14:00:00,118.15,118.29,118.1,118.24,70170.0,108.4529,108.5814,108.407,108.5355,70170.0
2019-04-25 14:30:00,118.26,118.58,118.25,118.46,82090.0,108.5538,108.8476,108.5447,108.7374,82090.0
2019-04-25 15:00:00,118.45,118.64,118.42,118.63,188434.0,108.7282,108.9026,108.7007,108.8935,188434.0
2019-04-25 15:30:00,118.63,118.68,118.16,118.22,402926.0,108.8935,108.9394,108.462,108.5171,402926.0
2019-04-26 09:30:00,118.83,119.89,118.67,119.02,475563.0,109.0771,110.0501,108.9302,109.2515,475563.0
2019-04-26 10:00:00,119.06,119.37,118.81,119.2,228330.0,109.2882,109.5727,109.0587,109.4167,228330.0
2019-04-26 10:30:00,119.24,119.38,119.05,119.18,185746.0,109.4534,109.5819,109.279,109.3983,185746.0
2019-04-26 11:00:00,119.19,119.29,119.02,119.11,128152.0,109.4075,109.4993,109.2515,109.3341,128152.0
2019-04-26 11:30:00,119.13,119.43,119.01,119.32,123583.0,109.3524,109.6278,109.2423,109.5268,123583.0
2019-04-26 12:00:00,119.31,119.32,119.08,119.23,91022.0,109.5177,109.5268,109.3065,109.4442,91022.0
2019-04-26 12:30:00,119.24,119.34,119.17,119.3,73024.0,109.4534,109.5452,109.3891,109.5085,73024.0
2019-04-26 13:00:00,119.31,119.37,119.2,119.37,78018.0,109.5177,109.5727,109.4167,109.5727,78018.0
2019-04-26 13:30:00,119.37,119.41,119.24,119.36,96854.0,109.5727,109.6094,109.4534,109.5636,96854.0
2019-04-26 14:00:00,119.36,119.57,119.27,119.31,137040.0,109.5636,109.7563,109.4809,109.5177,137040.0
2019-04-26 14:30:00,119.32,119.47,119.31,119.4,113843.0,109.5268,109.6645,109.5177,109.6003,113843.0
2019-04-26 15:00:00,119.4,119.78,119.39,119.7,292784.0,109.6003,109.9491,109.5911,109.8756,292784.0
2019-04-26 15:30:00,119.69,119.92,119.4,119.86,642427.0,109.8665,110.0776,109.6003,110.0225,642427.0
2019-04-29 09:30:00,119.9,119.98,119.25,119.76,352658.0,110.0592,110.1327,109.4626,109.9307,352658.0
2019-04-29 10:00:00,119.76,119.81,119.49,119.77,262621.0,109.9307,109.9766,109.6829,109.9399,262621.0
2019-04-29 10:30:00,119.78,119.81,119.4,119.52,119612.0,109.9491,109.9766,109.6003,109.7104,119612.0
2019-04-29 11:00:00,119.53,119.76,119.45,119.61,120908.0,109.7196,109.9307,109.6462,109.793,120908.0
2019-04-29 11:30:00,119.62,119.72,119.51,119.57,158920.0,109.8022,109.894,109.7012,109.7563,158920.0
2019-04-29 12:00:00,119.56,119.84,119.55,119.84,131458.0,109.7471,110.0042,109.738,110.0042,131458.0
2019-04-29 12:30:00,119.84,119.91,119.66,119.69,123007.0,110.0042,110.0684,109.8389,109.8665,123007.0
2019-04-29 13:00:00,119.68,119.81,119.6,119.75,128193.0,109.8573,109.9766,109.7839,109.9215,128193.0
2019-04-29 13:30:00,119.75,119.85,119.7,119.84,180100.0,109.9215,110.0133,109.8756,110.0042,180100.0
2019-04-29 14:00:00,119.84,119.97,119.78,119.96,153818.0,110.0042,110.1235,109.9491,110.1143,153818.0
2019-04-29 14:30:00,119.96,120.01,119.83,119.84,196473.0,110.1143,110.1602,109.995,110.0042,196473.0
2019-04-29 15:00:00,119.84,119.85,119.63,119.71,231533.0,110.0042,110.0133,109.8114,109.8848,231533.0
2019-04-29 15:30:00,119.71,119.72,119.51,119.58,352808.0,109.8848,109.894,109.7012,109.7655,352808.0
2019-04-30 09:30:00,116.61,117.04,114.91,115.74,1334494.0,107.0393,107.434,105.4788,106.2407,1334494.0
2019-04-30 10:00:00,115.82,116.43,115.7,116.39,613675.0,106.3141,106.874,106.2039,106.8373,613675.0
2019-04-30 10:30:00,116.4,116.85,116.2,116.63,516803.0,106.8465,107.2596,106.6629,107.0576,516803.0
2019-04-30 11:00:00,116.62,116.62,116.08,116.08,369015.0,107.0484,107.0484,106.5528,106.5528,369015.0
2019-04-30 11:30:00,116.1,116.55,116.09,116.4,396075.0,106.5711,106.9842,106.5619,106.8465,396075.0
2019-04-30 12:00:00,116.4,116.85,116.32,116.71,441758.0,106.8465,107.2596,106.7731,107.131,441758.0
2019-04-30 12:30:00,116.71,116.96,116.71,116.95,211017.0,107.131,107.3605,107.131,107.3514,211017.0
2019-04-30 13:00:00,116.96,117.01,116.66,116.7,166324.0,107.3605,107.4064,107.0852,107.1219,166324.0
2019-04-30 13:30:00,116.69,116.86,116.56,116.76,258868.0,107.1127,107.2687,106.9934,107.1769,258868.0
2019-04-30 14:00:00,116.76,116.94,116.65,116.94,303706.0,107.1769,107.3422,107.076,107.3422,303706.0
2019-04-30 14:30:00,116.94,117.03,116.71,116.77,291589.0,107.3422,107.4248,107.131,107.1861,291589.0
2019-04-30 15:00:00,116.79,116.89,116.53,116.75,379738.0,107.2045,107.2963,106.9658,107.1678,379738.0
2019-04-30 15:30:00,116.76,117.14,116.65,117.01,885440.0,107.1769,107.5258,107.076,107.4064,885440.0
2019-05-01 09:30:00,117.05,117.25,116.56,117.04,286006.0,107.4431,107.6267,106.9934,107.434,286006.0
2019-05-01 10:00:00,117.01,118.42,116.9,118.4,249660.0,107.4064,108.7007,107.3055,108.6823,249660.0
2019-05-01 10:30:00,118.44,118.83,118.29,118.72,181750.0,108.7191,109.0771,108.5814,108.9761,181750.0
2019-05-01 11:00:00,118.72,119.05,118.61,118.85,291204.0,108.9761,109.279,108.8751,109.0954,291204.0
2019-05-01 11:30:00,118.83,118.93,118.63,118.82,163175.0,109.0771,109.1688,108.8935,109.0679,163175.0
2019-05-01 12:00:00,118.82,118.85,118.5,118.75,114724.0,109.0679,109.0954,108.7741,109.0036,114724.0
2019-05-01 12:30:00,118.75,118.8,118.55,118.7,97330.0,109.0036,109.0495,108.82,108.9577,97330.0
2019-05-01 13:00:00,118.69,118.85,118.66,118.79,158001.0,108.9485,109.0954,108.921,109.0403,158001.0
2019-05-01 13:30:00,118.8,119.12,118.78,119.01,192189.0,109.0495,109.3432,109.0312,109.2423,192189.0
2019-05-01 14:00:00,119.0,119.54,118.91,118.94,400243.0,109.2331,109.7288,109.1505,109.178,400243.0
2019-05-01 14:30:00,118.94,119.01,118.3,118.68,219138.0,109.178,109.2423,108.5906,108.9394,219138.0
2019-05-01 15:00:00,118.66,118.91,118.55,118.64,237105.0,108.921,109.1505,108.82,108.9026,237105.0
2019-05-01 15:30:00,118.64,118.78,117.91,118.16,997272.0,108.9026,109.0312,108.2326,108.462,997272.0
2019-05-02 09:30:00,118.44,118.57,117.65,118.0,337496.0,108.7191,108.8384,107.9939,108.3152,337496.0
2019-05-02 10:00:00,118.02,118.1,117.56,117.66,292560.0,108.3335,108.407,107.9113,108.0031,292560.0
2019-05-02 10:30:00,117.66,117.88,117.15,117.39,218709.0,108.0031,108.205,107.5349,107.7552,218709.0
2019-05-02 11:00:00,117.38,117.47,116.99,117.13,151729.0,107.7461,107.8287,107.3881,107.5166,151729.0
2019-05-02 11:30:00,117.15,117.58,116.86,117.08,298448.0,107.5349,107.9296,107.2687,107.4707,298448.0
2019-05-02 12:00:00,117.09,117.39,117.07,117.33,155624.0,107.4799,107.7552,107.4615,107.7002,155624.0
2019-05-02 12:30:00,117.34,117.54,117.33,117.43,109595.0,107.7093,107.8929,107.7002,107.792,109595.0
2019-05-02 13:00:00,117.44,117.91,117.28,117.88,110360.0,107.8011,108.2326,107.6543,108.205,110360.0
2019-05-02 13:30:00,117.88,118.11,117.81,118.0,140743.0,108.205,108.4161,108.1408,108.3152,140743.0
2019-05-02 14:00:00,117.99,118.34,117.94,118.1,124332.0,108.306,108.6273,108.2601,108.407,124332.0
2019-05-02 14:30:00,118.1,118.1,117.67,117.88,157877.0,108.407,108.407,108.0123,108.205,157877.0
2019-05-02 15:00:00,117.87,118.22,117.79,118.13,163142.0,108.1958,108.5171,108.1224,108.4345,163142.0
2019-05-02 15:30:00,118.13,118.48,117.77,118.46,660612.0,108.4345,108.7558,108.104,108.7374,660612.0
2019-05-03 09:30:00,118.44,118.44,116.53,116.95,601002.0,108.7191,108.7191,106.9658,107.3514,601002.0
2019-05-03 10:00:00,116.93,117.45,116.88,117.27,345545.0,107.333,107.8103,107.2871,107.6451,345545.0
2019-05-03 10:30:00,117.29,117.44,117.11,117.29,220111.0,107.6634,107.8011,107.4982,107.6634,220111.0
2019-05-03 11:00:00,117.31,117.5,117.03,117.3,244662.0,107.6818,107.8562,107.4248,107.6726,244662.0
2019-05-03 11:30:00,117.29,117.36,117.11,117.25,219992.0,107.6634,107.7277,107.4982,107.6267,219992.0
2019-05-03 12:00:00,117.25,117.37,117.17,117.27,264806.0,107.6267,107.7369,107.5533,107.6451,264806.0
2019-05-03 12:30:00,117.28,117.32,117.05,117.17,201690.0,107.6543,107.691,107.4431,107.5533,201690.0
2019-05-03 13:00:00,117.17,117.18,116.86,116.88,222697.0,107.5533,107.5625,107.2687,107.2871,222697.0
2019-05-03 13:30:00,116.88,117.3,116.87,117.16,204272.0,107.2871,107.6726,107.2779,107.5441,204272.0
2019-05-03 14:00:00,117.16,117.17,116.94,117.05,226311.0,107.5441,107.5533,107.3422,107.4431,226311.0
2019-05-03 14:30:00,117.04,117.1,116.83,116.9,280656.0,107.434,107.489,107.2412,107.3055,280656.0
2019-05-03 15:00:00,116.91,117.02,116.69,116.7,483053.0,107.3146,107.4156,107.1127,107.1219,483053.0
2019-05-03 15:30:00,116.69,117.0,116.63,116.9,1031851.0,107.1127,107.3972,107.0576,107.3055,1031851.0
2019-05-06 09:30:00,115.82,115.94,115.3,115.63,617743.0,106.3141,106.4242,105.8368,106.1397,617743.0
2019-05-06 10:00:00,115.6,116.32,115.34,116.25,307088.0,106.1122,106.7731,105.8735,106.7088,307088.0
2019-05-06 10:30:00,116.25,116.42,116.03,116.18,263364.0,106.7088,106.8649,106.5069,106.6445,263364.0
2019-05-06 11:00:00,116.18,116.22,115.82,116.0,244462.0,106.6445,106.6813,106.3141,106.4793,244462.0
2019-05-06 11:30:00,116.01,116.29,115.79,116.23,254676.0,106.4885,106.7455,106.2866,106.6904,254676.0
2019-05-06 12:00:00,116.23,116.28,115.94,116.11,232900.0,106.6904,106.7363,106.4242,106.5803,232900.0
2019-05-06 12:30:00,116.1,116.21,115.92,115.98,172007.0,106.5711,106.6721,106.4059,106.461,172007.0
2019-05-06 13:00:00,115.99,116.25,115.98,116.18,166275.0,106.4701,106.7088,106.461,106.6445,166275.0
2019-05-06 13:30:00,116.19,116.19,115.84,116.05,266749.0,106.6537,106.6537,106.3325,106.5252,266749.0
2019-05-06 14:00:00,116.05,116.63,116.02,116.61,386521.0,106.5252,107.0576,106.4977,107.0393,386521.0
2019-05-06 14:30:00,116.62,117.08,116.61,116.95,293059.0,107.0484,107.4707,107.0393,107.3514,293059.0
2019-05-06 15:00:00,116.95,117.0,116.7,116.78,290851.0,107.3514,107.3972,107.1219,107.1953,290851.0
2019-05-06 15:30:00,116.78,116.98,116.59,116.66,799429.0,107.1953,107.3789,107.0209,107.0852,799429.0
2019-05-07 09:30:00,116.3,116.49,115.13,115.57,293778.0,106.7547,106.9291,105.6807,106.0846,293778.0
2019-05-07 10:00:00,115.51,115.7,115.02,115.37,286485.0,106.0295,106.2039,105.5798,105.901,286485.0
2019-05-07 10:30:00,115.37,115.82,115.29,115.7,216794.0,105.901,106.3141,105.8276,106.2039,216794.0
2019-05-07 11:00:00,115.68,115.92,115.42,115.69,155327.0,106.1856,106.4059,105.9469,106.1948,155327.0
2019-05-07 11:30:00,115.67,115.79,115.48,115.59,139245.0,106.1764,106.2866,106.002,106.103,139245.0
2019-05-07 12:00:00,115.59,115.91,115.39,115.89,121048.0,106.103,106.3967,105.9194,106.3784,121048.0
2019-05-07 12:30:00,115.9,116.02,115.72,115.72,113135.0,106.3875,106.4977,106.2223,106.2223,113135.0
2019-05-07 13:00:00,115.73,115.79,115.33,115.43,112576.0,106.2315,106.2866,105.8643,105.9561,112576.0
2019-05-07 13:30:00,115.39,115.68,115.35,115.56,118904.0,105.9194,106.1856,105.8827,106.0754,118904.0
2019-05-07 14:00:00,115.54,115.6,114.83,114.87,233930.0,106.0571,106.1122,105.4053,105.4421,233930.0
2019-05-07 14:30:00,114.87,115.07,114.71,114.91,213699.0,105.4421,105.6257,105.2952,105.4788,213699.0
2019-05-07 15:00:00,114.89,115.04,114.7,114.8,220838.0,105.4604,105.5981,105.286,105.3778,220838.0
2019-05-07 15:30:00,114.79,115.23,114.46,115.02,936891.0,105.3686,105.7725,105.0657,105.5798,936891.0
2019-05-08 09:30:00,115.85,116.45,115.23,116.28,239249.0,106.3416,106.8924,105.7725,106.7363,239249.0
2019-05-08 10:00:00,116.29,116.83,116.16,116.51,170129.0,106.7455,107.2412,106.6262,106.9475,170129.0
2019-05-08 10:30:00,116.55,116.73,116.33,116.71,179087.0,106.9842,107.1494,106.7822,107.131,179087.0
2019-05-08 11:00:00,116.73,116.86,116.41,116.5,125407.0,107.1494,107.2687,106.8557,106.9383,125407.0
2019-05-08 11:30:00,116.51,116.51,115.98,116.14,140143.0,106.9475,106.9475,106.461,106.6078,140143.0
2019-05-08 12:00:00,116.15,116.35,116.01,116.32,111980.0,106.617,106.8006,106.4885,106.7731,111980.0
2019-05-08 12:30:00,116.31,116.66,116.29,116.65,77503.0,106.7639,107.0852,106.7455,107.076,77503.0
2019-05-08 13:00:00,116.68,116.81,116.59,116.76,73034.0,107.1035,107.2228,107.0209,107.1769,73034.0
2019-05-08 13:30:00,116.75,116.82,116.57,116.7,99569.0,107.1678,107.232,107.0025,107.1219,99569.0
2019-05-08 14:00:00,116.7,116.87,116.66,116.83,91584.0,107.1219,107.2779,107.0852,107.2412,91584.0
2019-05-08 14:30:00,116.85,116.89,116.49,116.59,104308.0,107.2596,107.2963,106.9291,107.0209,104308.0
2019-05-08 15:00:00,116.6,116.8,116.58,116.69,125789.0,107.0301,107.2137,107.0117,107.1127,125789.0
2019-05-08 15:30:00,116.69,116.71,116.22,116.27,332977.0,107.1127,107.131,106.6813,106.7272,332977.0
2019-05-09 09:30:00,115.86,116.15,115.52,115.7,192453.0,106.3508,106.617,106.0387,106.2039,192453.0
2019-05-09 10:00:00,115.7,115.71,115.03,115.14,131920.0,106.2039,106.2131,105.5889,105.6899,131920.0
2019-05-09 10:30:00,115.1,115.48,114.9,115.21,184028.0,105.6532,106.002,105.4696,105.7542,184028.0
2019-05-09 11:00:00,115.18,115.3,114.77,114.9,189589.0,105.7266,105.8368,105.3503,105.4696,189589.0
2019-05-09 11:30:00,114.92,115.13,114.83,114.98,114537.0,105.488,105.6807,105.4053,105.543,114537.0
2019-05-09 12:00:00,114.99,115.35,114.8,115.27,136469.0,105.5522,105.8827,105.3778,105.8092,136469.0
2019-05-09 12:30:00,115.3,115.64,115.2,115.36,173537.0,105.8368,106.1489,105.745,105.8919,173537.0
2019-05-09 13:00:00,115.36,115.54,115.06,115.2,378720.0,105.8919,106.0571,105.6165,105.745,378720.0
2019-05-09 13:30:00,115.19,115.61,115.05,115.59,608618.0,105.7358,106.1213,105.6073,106.103,608618.0
2019-05-09 14:00:00,115.6,116.07,115.42,116.01,238575.0,106.1122,106.5436,105.9469,106.4885,238575.0
2019-05-09 14:30:00,116.02,116.08,115.76,115.82,186977.0,106.4977,106.5528,106.259,106.3141,186977.0
2019-05-09 15:00:00,115.8,115.88,115.57,115.86,157381.0,106.2957,106.3692,106.0846,106.3508,157381.0
2019-05-09 15:30:00,115.88,116.04,115.63,115.85,655684.0,106.3692,106.516,106.1397,106.3416,655684.0
2019-05-10 09:30:00,115.63,116.03,115.25,115.96,179537.0,106.1397,106.5069,105.7909,106.4426,179537.0
2019-05-10 10:00:00,115.96,115.98,115.45,115.52,203755.0,106.4426,106.461,105.9745,106.0387,203755.0
2019-05-10 10:30:00,115.51,115.51,114.47,114.52,310471.0,106.0295,106.0295,105.0749,105.1208,310471.0
2019-05-10 11:00:00,114.52,114.97,114.22,114.73,148119.0,105.1208,105.5339,104.8454,105.3136,148119.0
2019-05-10 11:30:00,114.71,115.0,114.53,114.96,133481.0,105.2952,105.5614,105.13,105.5247,133481.0
2019-05-10 12:00:00,114.91,115.69,114.91,115.59,109492.0,105.4788,106.1948,105.4788,106.103,109492.0
2019-05-10 12:30:00,115.59,115.87,115.3,115.4,292909.0,106.103,106.36,105.8368,105.9286,292909.0
2019-05-10 13:00:00,115.4,115.86,115.21,115.6,184331.0,105.9286,106.3508,105.7542,106.1122,184331.0
2019-05-10 13:30:00,115.61,115.9,115.55,115.74,161102.0,106.1213,106.3875,106.0663,106.2407,161102.0
2019-05-10 14:00:00,115.72,115.87,115.64,115.73,111648.0,106.2223,106.36,106.1489,106.2315,111648.0
2019-05-10 14:30:00,115.75,115.96,115.68,115.82,165246.0,106.2498,106.4426,106.1856,106.3141,165246.0
2019-05-10 15:00:00,115.83,116.32,115.72,116.23,209974.0,106.3233,106.7731,106.2223,106.6904,209974.0
2019-05-10 15:30:00,116.23,116.25,115.68,116.21,575759.0,106.6904,106.7088,106.1856,106.6721,575759.0
2019-05-13 09:30:00,114.86,115.19,114.11,114.53,372244.0,105.4329,105.7358,104.7444,105.13,372244.0
2019-05-13 10:00:00,114.51,114.63,113.93,114.14,206588.0,105.1116,105.2218,104.5792,104.772,206588.0
2019-05-13 10:30:00,114.12,114.58,113.94,114.57,192199.0,104.7536,105.1759,104.5884,105.1667,192199.0
2019-05-13 11:00:00,114.65,114.79,114.31,114.33,136419.0,105.2401,105.3686,104.928,104.9464,136419.0
2019-05-13 11:30:00,114.33,114.63,114.32,114.59,126896.0,104.9464,105.2218,104.9372,105.185,126896.0
2019-05-13 12:00:00,114.59,114.62,114.13,114.19,143321.0,105.185,105.2126,104.7628,104.8179,143321.0
2019-05-13 12:30:00,114.19,114.35,114.01,114.01,170624.0,104.8179,104.9647,104.6527,104.6527,170624.0
2019-05-13 13:00:00,114.01,114.16,113.87,113.92,191931.0,104.6527,104.7903,104.5241,104.57,191931.0
2019-05-13 13:30:00,113.92,114.46,113.89,114.34,116268.0,104.57,105.0657,104.5425,104.9556,116268.0
2019-05-13 14:00:00,114.33,114.48,114.0,114.29,197076.0,104.9464,105.0841,104.6435,104.9097,197076.0
2019-05-13 14:30:00,114.31,114.63,114.05,114.55,143327.0,104.928,105.2218,104.6894,105.1483,143327.0
2019-05-13 15:00:00,114.56,114.72,114.1,114.17,182080.0,105.1575,105.3044,104.7353,104.7995,182080.0
2019-05-13 15:30:00,114.18,114.62,114.05,114.34,526513.0,104.8087,105.2126,104.6894,104.9556,526513.0
2019-05-14 09:30:00,114.73,115.25,114.53,114.58,225953.0,105.3136,105.7909,105.13,105.1759,225953.0
2019-05-14 10:00:00,114.59,115.42,114.57,115.24,189957.0,105.185,105.9469,105.1667,105.7817,189957.0
2019-05-14 10:30:00,115.24,115.31,114.89,114.95,161841.0,105.7817,105.846,105.4604,105.5155,161841.0
2019-05-14 11:00:00,114.95,115.08,114.66,114.93,143226.0,105.5155,105.6348,105.2493,105.4971,143226.0
2019-05-14 11:30:00,114.93,115.32,114.9,115.25,109898.0,105.4971,105.8551,105.4696,105.7909,109898.0
2019-05-14 12:00:00,115.25,115.4,115.19,115.2,124853.0,105.7909,105.9286,105.7358,105.745,124853.0
2019-05-14 12:30:00,115.21,115.25,115.1,115.2,110830.0,105.7542,105.7909,105.6532,105.745,110830.0
2019-05-14 13:00:00,115.21,115.42,115.16,115.37,99660.0,105.7542,105.9469,105.7083,105.901,99660.0
2019-05-14 13:30:00,115.38,115.41,115.25,115.32,97738.0,105.9102,105.9377,105.7909,105.8551,97738.0
2019-05-14 14:00:00,115.31,115.53,115.14,115.45,167449.0,105.846,106.0479,105.6899,105.9745,167449.0
2019-05-14 14:30:00,115.45,115.46,115.24,115.34,118177.0,105.9745,105.9836,105.7817,105.8735,118177.0
2019-05-14 15:00:00,115.34,115.53,115.29,115.44,104289.0,105.8735,106.0479,105.8276,105.9653,104289.0
2019-05-14 15:30:00,115.42,115.43,114.91,114.96,690005.0,105.9469,105.9561,105.4788,105.5247,690005.0
2019-05-15 09:30:00,115.25,115.25,114.38,114.65,178740.0,105.7909,105.7909,104.9923,105.2401,178740.0
2019-05-15 10:00:00,114.67,115.28,114.32,115.28,284649.0,105.2585,105.8184,104.9372,105.8184,284649.0
2019-05-15 10:30:00,115.3,115.71,115.12,115.51,217885.0,105.8368,106.2131,105.6715,106.0295,217885.0
2019-05-15 11:00:00,115.51,115.51,114.97,115.34,240176.0,106.0295,106.0295,105.5339,105.8735,240176.0
2019-05-15 11:30:00,115.34,115.41,115.1,115.29,129139.0,105.8735,105.9377,105.6532,105.8276,129139.0
2019-05-15 12:00:00,115.3,115.4,115.17,115.22,185313.0,105.8368,105.9286,105.7174,105.7633,185313.0
2019-05-15 12:30:00,115.22,115.31,115.1,115.26,112933.0,105.7633,105.846,105.6532,105.8001,112933.0
2019-05-15 13:00:00,115.25,115.32,115.17,115.23,137820.0,105.7909,105.8551,105.7174,105.7725,137820.0
2019-05-15 13:30:00,115.24,115.49,115.17,115.49,385581.0,105.7817,106.0112,105.7174,106.0112,385581.0
2019-05-15 14:00:00,115.49,115.58,115.35,115.43,91401.0,106.0112,106.0938,105.8827,105.9561,91401.0
2019-05-15 14:30:00,115.42,115.61,115.34,115.46,143109.0,105.9469,106.1213,105.8735,105.9836,143109.0
2019-05-15 15:00:00,115.46,115.84,115.37,115.74,141586.0,105.9836,106.3325,105.901,106.2407,141586.0
2019-05-15 15:30:00,115.74,115.83,115.56,115.64,325797.0,106.2407,106.3233,106.0754,106.1489,325797.0
2019-05-16 09:30:00,114.57,116.66,114.57,116.59,238457.0,105.7478,107.6769,105.7478,107.6122,238457.0
2019-05-16 10:00:00,116.6,117.54,116.6,117.44,302854.0,107.6215,108.4891,107.6215,108.3968,302854.0
2019-05-16 10:30:00,117.44,117.61,117.25,117.3,199162.0,108.3968,108.5537,108.2214,108.2676,199162.0
2019-05-16 11:00:00,117.26,117.68,117.08,117.48,268252.0,108.2307,108.6183,108.0645,108.4337,268252.0
2019-05-16 11:30:00,117.49,117.53,117.15,117.23,283026.0,108.4429,108.4799,108.1291,108.203,283026.0
2019-05-16 12:00:00,117.23,117.41,117.1,117.13,265867.0,108.203,108.3691,108.083,108.1107,265867.0
2019-05-16 12:30:00,117.12,117.34,117.11,117.29,94482.0,108.1014,108.3045,108.0922,108.2583,94482.0
2019-05-16 13:00:00,117.3,117.43,117.18,117.36,156396.0,108.2676,108.3876,108.1568,108.323,156396.0
2019-05-16 13:30:00,117.35,117.37,117.2,117.28,127280.0,108.3137,108.3322,108.1753,108.2491,127280.0
2019-05-16 14:00:00,117.26,117.44,117.13,117.33,205396.0,108.2307,108.3968,108.1107,108.2953,205396.0
2019-05-16 14:30:00,117.34,117.38,117.03,117.07,201356.0,108.3045,108.3414,108.0184,108.0553,201356.0
2019-05-16 15:00:00,117.06,117.06,116.62,116.95,159087.0,108.0461,108.0461,107.6399,107.9445,159087.0
2019-05-16 15:30:00,116.94,116.94,116.25,116.74,474373.0,107.9353,107.9353,107.2984,107.7507,474373.0
2019-05-17 09:30:00,115.7,116.06,115.46,115.51,333399.0,106.7908,107.1231,106.5693,106.6154,333399.0
2019-05-17 10:00:00,115.5,116.3,115.22,116.02,277189.0,106.6062,107.3446,106.3477,107.0861,277189.0
2019-05-17 10:30:00,115.99,116.52,115.92,116.49,136167.0,107.0585,107.5476,106.9938,107.52,136167.0
2019-05-17 11:00:00,116.47,116.59,116.36,116.42,151473.0,107.5015,107.6122,107.4,107.4553,151473.0
2019-05-17 11:30:00,116.42,116.45,116.08,116.25,109993.0,107.4553,107.483,107.1415,107.2984,109993.0
2019-05-17 12:00:00,116.23,116.23,115.91,116.11,72672.0,107.28,107.28,106.9846,107.1692,72672.0
2019-05-17 12:30:00,116.11,116.42,116.07,116.36,74432.0,107.1692,107.4553,107.1323,107.4,74432.0
2019-05-17 13:00:00,116.36,116.65,116.32,116.51,68297.0,107.4,107.6676,107.363,107.5384,68297.0
2019-05-17 13:30:00,116.5,116.6,116.4,116.55,93699.0,107.5292,107.6215,107.4369,107.5753,93699.0
2019-05-17 14:00:00,116.56,116.59,116.34,116.52,90962.0,107.5846,107.6122,107.3815,107.5476,90962.0
2019-05-17 14:30:00,116.5,116.6,116.37,116.55,72687.0,107.5292,107.6215,107.4092,107.5753,72687.0
2019-05-17 15:00:00,116.55,116.56,115.88,116.23,150962.0,107.5753,107.5846,106.9569,107.28,150962.0
2019-05-17 15:30:00,116.21,116.28,115.95,116.05,448019.0,107.2615,107.3261,107.0215,107.1138,448019.0
2019-05-20 09:30:00,115.87,116.08,115.0,116.02,238284.0,106.9477,107.1415,106.1447,107.0861,238284.0
2019-05-20 10:00:00,115.99,116.24,115.71,116.17,225409.0,107.0585,107.2892,106.8,107.2246,225409.0
2019-05-20 10:30:00,116.17,116.17,115.91,116.03,129566.0,107.2246,107.2246,106.9846,107.0954,129566.0
2019-05-20 11:00:00,116.03,116.12,115.84,115.85,99768.0,107.0954,107.1784,106.92,106.9292,99768.0
2019-05-20 11:30:00,115.88,116.12,115.71,115.99,127055.0,106.9569,107.1784,106.8,107.0585,127055.0
2019-05-20 12:00:00,115.99,116.11,115.92,115.95,97437.0,107.0585,107.1692,106.9938,107.0215,97437.0
2019-05-20 12:30:00,115.97,115.99,115.67,115.71,75867.0,107.04,107.0585,106.7631,106.8,75867.0
2019-05-20 13:00:00,115.69,115.83,115.62,115.81,81003.0,106.7816,106.9108,106.7169,106.8923,81003.0
2019-05-20 13:30:00,115.8,115.9,115.75,115.81,95982.0,106.8831,106.9754,106.8369,106.8923,95982.0
2019-05-20 14:00:00,115.8,115.97,115.68,115.94,83231.0,106.8831,107.04,106.7723,107.0123,83231.0
2019-05-20 14:30:00,115.94,115.95,115.51,115.64,127069.0,107.0123,107.0215,106.6154,106.7354,127069.0
2019-05-20 15:00:00,115.63,116.0,115.62,115.93,276669.0,106.7262,107.0677,106.7169,107.0031,276669.0
2019-05-20 15:30:00,115.92,116.3,115.88,116.22,515206.0,106.9938,107.3446,106.9569,107.2707,515206.0
2019-05-21 09:30:00,117.04,117.56,116.53,117.41,197935.0,108.0276,108.5076,107.5569,108.3691,197935.0
2019-05-21 10:00:00,117.37,117.67,117.32,117.49,190257.0,108.3322,108.6091,108.286,108.4429,190257.0
2019-05-21 10:30:00,117.51,117.79,117.35,117.64,153436.0,108.4614,108.7198,108.3137,108.5814,153436.0
2019-05-21 11:00:00,117.63,117.66,117.13,117.19,140227.0,108.5722,108.5999,108.1107,108.166,140227.0
2019-05-21 11:30:00,117.19,117.36,116.95,117.0,121681.0,108.166,108.323,107.9445,107.9907,121681.0
2019-05-21 12:00:00,117.01,117.13,116.95,116.95,75367.0,107.9999,108.1107,107.9445,107.9445,75367.0
2019-05-21 12:30:00,116.95,117.01,116.8,116.86,82034.0,107.9445,107.9999,107.8061,107.8615,82034.0
2019-05-21 13:00:00,116.86,116.9,116.71,116.84,85708.0,107.8615,107.8984,107.723,107.843,85708.0
2019-05-21 13:30:00,116.82,116.83,116.68,116.73,74135.0,107.8245,107.8338,107.6953,107.7415,74135.0
2019-05-21 14:00:00,116.73,116.77,116.54,116.73,83099.0,107.7415,107.7784,107.5661,107.7415,83099.0
2019-05-21 14:30:00,116.75,116.82,116.66,116.76,81681.0,107.7599,107.8245,107.6769,107.7692,81681.0
2019-05-21 15:00:00,116.74,116.79,116.7,116.78,113133.0,107.7507,107.7968,107.7138,107.7876,113133.0
2019-05-21 15:30:00,116.78,116.82,116.57,116.58,320942.0,107.7876,107.8245,107.5938,107.603,320942.0
2019-05-22 09:30:00,116.12,116.93,116.12,116.78,140886.0,107.1784,107.9261,107.1784,107.7876,140886.0
2019-05-22 10:00:00,116.75,116.96,116.68,116.83,172330.0,107.7599,107.9538,107.6953,107.8338,172330.0
2019-05-22 10:30:00,116.84,116.91,116.69,116.89,101674.0,107.843,107.9076,107.7045,107.8891,101674.0
2019-05-22 11:00:00,116.87,116.88,116.51,116.81,91677.0,107.8707,107.8799,107.5384,107.8153,91677.0
2019-05-22 11:30:00,116.82,116.9,116.7,116.75,89218.0,107.8245,107.8984,107.7138,107.7599,89218.0
2019-05-22 12:00:00,116.76,116.91,116.72,116.89,115785.0,107.7692,107.9076,107.7322,107.8891,115785.0
2019-05-22 12:30:00,116.89,116.91,116.75,116.77,138199.0,107.8891,107.9076,107.7599,107.7784,138199.0
2019-05-22 13:00:00,116.77,116.84,116.62,116.82,104315.0,107.7784,107.843,107.6399,107.8245,104315.0
2019-05-22 13:30:00,116.82,117.34,116.78,117.28,92887.0,107.8245,108.3045,107.7876,108.2491,92887.0
2019-05-22 14:00:00,117.27,117.75,116.97,117.61,605185.0,108.2399,108.6829,107.963,108.5537,605185.0
2019-05-22 14:30:00,117.61,118.37,117.6,118.2,577788.0,108.5537,109.2552,108.5445,109.0983,577788.0
2019-05-22 15:00:00,118.2,118.39,118.1,118.2,323912.0,109.0983,109.2736,109.006,109.0983,323912.0
2019-05-22 15:30:00,118.17,118.19,117.95,117.99,387478.0,109.0706,109.089,108.8675,108.9044,387478.0
2019-05-23 09:30:00,117.76,117.96,117.16,117.28,179404.0,108.6922,108.8768,108.1384,108.2491,179404.0
2019-05-23 10:00:00,117.27,117.37,116.84,117.17,130102.0,108.2399,108.3322,107.843,108.1476,130102.0
2019-05-23 10:30:00,117.16,117.28,116.84,116.84,139254.0,108.1384,108.2491,107.843,107.843,139254.0
2019-05-23 11:00:00,116.87,116.95,116.62,116.82,132877.0,107.8707,107.9445,107.6399,107.8245,132877.0
2019-05-23 11:30:00,116.84,116.91,116.56,116.67,129973.0,107.843,107.9076,107.5846,107.6861,129973.0
2019-05-23 12:00:00,116.65,116.95,116.55,116.71,126310.0,107.6676,107.9445,107.5753,107.723,126310.0
2019-05-23 12:30:00,116.72,117.17,116.66,117.04,218251.0,107.7322,108.1476,107.6769,108.0276,218251.0
2019-05-23 13:00:00,117.03,117.05,116.8,117.02,91365.0,108.0184,108.0368,107.8061,108.0091,91365.0
2019-05-23 13:30:00,117.0,117.12,116.79,116.85,104560.0,107.9907,108.1014,107.7968,107.8522,104560.0
2019-05-23 14:00:00,116.85,116.89,116.62,116.68,202775.0,107.8522,107.8891,107.6399,107.6953,202775.0
2019-05-23 14:30:00,116.69,116.84,116.48,116.81,357976.0,107.7045,107.843,107.5107,107.8153,357976.0
2019-05-23 15:00:00,116.79,117.04,116.67,116.91,287998.0,107.7968,108.0276,107.6861,107.9076,287998.0
2019-05-23 15:30:00,116.91,117.02,116.69,116.82,599003.0,107.9076,108.0091,107.7045,107.8245,599003.0
2019-05-24 09:30:00,117.53,117.55,117.09,117.31,195284.0,108.4799,108.4983,108.0737,108.2768,195284.0
2019-05-24 10:00:00,117.33,117.47,117.18,117.18,202719.0,108.2953,108.4245,108.1568,108.1568,202719.0
2019-05-24 10:30:00,117.2,117.29,116.59,116.61,110950.0,108.1753,108.2583,107.6122,107.6307,110950.0
2019-05-24 11:00:00,116.61,116.7,116.45,116.64,85848.0,107.6307,107.7138,107.483,107.6584,85848.0
2019-05-24 11:30:00,116.65,116.91,116.64,116.82,81727.0,107.6676,107.9076,107.6584,107.8245,81727.0
2019-05-24 12:00:00,116.82,117.02,116.76,116.95,84806.0,107.8245,108.0091,107.7692,107.9445,84806.0
2019-05-24 12:30:00,116.95,117.2,116.91,117.2,129140.0,107.9445,108.1753,107.9076,108.1753,129140.0
2019-05-24 13:00:00,117.22,117.24,116.95,116.97,53567.0,108.1937,108.2122,107.9445,107.963,53567.0
2019-05-24 13:30:00,116.98,117.22,116.96,117.1,50991.0,107.9722,108.1937,107.9538,108.083,50991.0
2019-05-24 14:00:00,117.11,117.12,116.97,117.02,52334.0,108.0922,108.1014,107.963,108.0091,52334.0
2019-05-24 14:30:00,117.02,117.07,116.95,117.05,134737.0,108.0091,108.0553,107.9445,108.0368,134737.0
2019-05-24 15:00:00,117.06,117.11,116.93,117.0,119448.0,108.0461,108.0922,107.9261,107.9907,119448.0
2019-05-24 15:30:00,116.99,117.0,116.72,116.87,218008.0,107.9814,107.9907,107.7322,107.8707,218008.0
2019-05-28 09:30:00,117.09,118.19,116.85,118.16,186683.0,108.0737,109.089,107.8522,109.0614,186683.0
2019-05-28 10:00:00,118.15,118.41,117.72,117.77,208805.0,109.0521,109.2921,108.6552,108.7014,208805.0
2019-05-28 10:30:00,117.75,117.86,117.26,117.37,119406.0,108.6829,108.7845,108.2307,108.3322,119406.0
2019-05-28 11:00:00,117.34,117.44,117.06,117.07,239614.0,108.3045,108.3968,108.0461,108.0553,239614.0
2019-05-28 11:30:00,117.06,117.06,116.7,116.96,60503.0,108.0461,108.0461,107.7138,107.9538,60503.0
2019-05-28 12:00:00,116.94,117.05,116.9,116.97,71397.0,107.9353,108.0368,107.8984,107.963,71397.0
2019-05-28 12:30:00,116.95,117.01,116.71,116.76,56554.0,107.9445,107.9999,107.723,107.7692,56554.0
2019-05-28 13:00:00,116.76,116.83,116.57,116.57,70158.0,107.7692,107.8338,107.5938,107.5938,70158.0
2019-05-28 13:30:00,116.58,116.6,116.46,116.47,75809.0,107.603,107.6215,107.4923,107.5015,75809.0
2019-05-28 14:00:00,116.47,116.53,116.38,116.5,117145.0,107.5015,107.5569,107.4184,107.5292,117145.0
2019-05-28 14:30:00,116.49,116.63,116.15,116.15,128461.0,107.52,107.6492,107.2061,107.2061,128461.0
2019-05-28 15:00:00,116.15,116.28,116.02,116.07,207128.0,107.2061,107.3261,107.0861,107.1323,207128.0
2019-05-28 15:30:00,116.08,116.15,115.7,115.72,678493.0,107.1415,107.2061,106.7908,106.8092,678493.0
2019-05-29 09:30:00,115.61,115.67,114.47,115.67,459136.0,106.7077,106.7631,105.6555,106.7631,459136.0
2019-05-29 10:00:00,115.63,115.76,114.94,115.52,414293.0,106.7262,106.8462,106.0893,106.6246,414293.0
2019-05-29 10:30:00,115.48,115.57,114.82,115.09,225341.0,106.5877,106.6708,105.9785,106.2278,225341.0
2019-05-29 11:00:00,115.09,115.23,114.72,114.92,476552.0,106.2278,106.357,105.8862,106.0708,476552.0
2019-05-29 11:30:00,114.89,114.95,114.43,114.72,165169.0,106.0432,106.0985,105.6186,105.8862,165169.0
2019-05-29 12:00:00,114.73,115.19,114.56,115.06,274180.0,105.8955,106.3201,105.7386,106.2001,274180.0
2019-05-29 12:30:00,115.05,115.13,114.9,115.01,113839.0,106.1908,106.2647,106.0524,106.1539,113839.0
2019-05-29 13:00:00,114.99,115.23,114.72,115.1,153161.0,106.1355,106.357,105.8862,106.237,153161.0
2019-05-29 13:30:00,115.09,115.5,115.02,115.35,159887.0,106.2278,106.6062,106.1631,106.4677,159887.0
2019-05-29 14:00:00,115.36,115.43,115.28,115.37,76633.0,106.477,106.5416,106.4031,106.4862,76633.0
2019-05-29 14:30:00,115.39,115.39,115.06,115.21,87802.0,106.5047,106.5047,106.2001,106.3385,87802.0
2019-05-29 15:00:00,115.2,115.28,114.75,115.27,593071.0,106.3293,106.4031,105.9139,106.3939,593071.0
2019-05-29 15:30:00,115.29,115.81,115.25,115.48,450735.0,106.4124,106.8923,106.3754,106.5877,450735.0
2019-05-30 09:30:00,115.49,115.97,115.25,115.33,101207.0,106.597,107.04,106.3754,106.4493,101207.0
2019-05-30 10:00:00,115.25,115.75,114.96,115.61,151357.0,106.3754,106.8369,106.1078,106.7077,151357.0
2019-05-30 10:30:00,115.63,116.11,115.62,116.08,112338.0,106.7262,107.1692,106.7169,107.1415,112338.0
2019-05-30 11:00:00,116.07,116.27,115.79,116.12,141894.0,107.1323,107.3169,106.8739,107.1784,141894.0
2019-05-30 11:30:00,116.16,116.3,115.85,115.98,67077.0,107.2154,107.3446,106.9292,107.0492,67077.0
2019-05-30 12:00:00,115.96,116.19,115.88,116.04,72519.0,107.0308,107.2431,106.9569,107.1046,72519.0
2019-05-30 12:30:00,116.03,116.09,115.85,115.88,134999.0,107.0954,107.1508,106.9292,106.9569,134999.0
2019-05-30 13:00:00,115.88,115.9,115.66,115.69,77018.0,106.9569,106.9754,106.7539,106.7816,77018.0
2019-05-30 13:30:00,115.71,115.8,115.59,115.78,76847.0,106.8,106.8831,106.6893,106.8646,76847.0
2019-05-30 14:00:00,115.77,115.96,115.74,115.85,79365.0,106.8554,107.0308,106.8277,106.9292,79365.0
2019-05-30 14:30:00,115.84,115.96,115.66,115.96,100536.0,106.92,107.0308,106.7539,107.0308,100536.0
2019-05-30 15:00:00,115.97,115.98,115.72,115.93,134780.0,107.04,107.0492,106.8092,107.0031,134780.0
2019-05-30 15:30:00,115.91,115.98,115.8,115.9,559505.0,106.9846,107.0492,106.8831,106.9754,559505.0
2019-05-31 09:30:00,115.34,116.06,114.99,115.24,186021.0,106.4585,107.1231,106.1355,106.3662,186021.0
2019-05-31 10:00:00,115.28,115.79,115.01,115.79,169637.0,106.4031,106.8739,106.1539,106.8739,169637.0
2019-05-31 10:30:00,115.79,116.58,115.76,116.49,243656.0,106.8739,107.603,106.8462,107.52,243656.0
2019-05-31 11:00:00,116.47,117.58,116.43,117.39,296704.0,107.5015,108.526,107.4646,108.3506,296704.0
2019-05-31 11:30:00,117.4,117.46,116.83,116.92,214255.0,108.3599,108.4153,107.8338,107.9168,214255.0
2019-05-31 12:00:00,116.9,116.94,116.59,116.62,87754.0,107.8984,107.9353,107.6122,107.6399,87754.0
2019-05-31 12:30:00,116.62,116.65,116.22,116.31,144366.0,107.6399,107.6676,107.2707,107.3538,144366.0
2019-05-31 13:00:00,116.3,116.64,116.27,116.64,130275.0,107.3446,107.6584,107.3169,107.6584,130275.0
2019-05-31 13:30:00,116.63,116.65,116.26,116.3,86242.0,107.6492,107.6676,107.3077,107.3446,86242.0
2019-05-31 14:00:00,116.29,116.32,115.56,115.73,124104.0,107.3354,107.363,106.6616,106.8185,124104.0
2019-05-31 14:30:00,115.74,116.11,115.71,116.03,97048.0,106.8277,107.1692,106.8,107.0954,97048.0
2019-05-31 15:00:00,116.05,116.21,115.81,115.96,138165.0,107.1138,107.2615,106.8923,107.0308,138165.0
2019-05-31 15:30:00,115.95,116.46,115.72,115.96,946437.0,107.0215,107.4923,106.8092,107.0308,946437.0
2019-06-03 09:30:00,116.53,117.1,116.04,116.61,191750.0,107.5569,108.083,107.1046,107.6307,191750.0
2019-06-03 10:00:00,116.59,117.49,116.49,117.46,206810.0,107.6122,108.4429,107.52,108.4153,206810.0
2019-06-03 10:30:00,117.41,117.65,117.23,117.39,196301.0,108.3691,108.5906,108.203,108.3506,196301.0
2019-06-03 11:00:00,117.37,117.52,117.23,117.34,168681.0,108.3322,108.4706,108.203,108.3045,168681.0
2019-06-03 11:30:00,117.34,117.39,117.2,117.27,128729.0,108.3045,108.3506,108.1753,108.2399,128729.0
2019-06-03 12:00:00,117.25,117.29,116.82,116.89,170999.0,108.2214,108.2583,107.8245,107.8891,170999.0
2019-06-03 12:30:00,116.9,117.13,116.67,116.67,123618.0,107.8984,108.1107,107.6861,107.6861,123618.0
2019-06-03 13:00:00,116.66,117.59,116.58,117.3,176678.0,107.6769,108.5352,107.603,108.2676,176678.0
2019-06-03 13:30:00,117.32,117.45,116.91,117.39,141790.0,108.286,108.406,107.9076,108.3506,141790.0
2019-06-03 14:00:00,117.4,117.72,117.3,117.6,201902.0,108.3599,108.6552,108.2676,108.5445,201902.0
2019-06-03 14:30:00,117.62,117.65,116.78,116.96,193300.0,108.5629,108.5906,107.7876,107.9538,193300.0
2019-06-03 15:00:00,116.95,117.04,116.6,116.67,161936.0,107.9445,108.0276,107.6215,107.6861,161936.0
2019-06-03 15:30:00,116.68,117.1,116.57,116.79,583097.0,107.6953,108.083,107.5938,107.7968,583097.0
2019-06-04 09:30:00,118.08,118.93,118.06,118.53,365587.0,108.9875,109.7721,108.9691,109.4029,365587.0
2019-06-04 10:00:00,118.53,118.57,117.63,117.8,239891.0,109.4029,109.4398,108.5722,108.7291,239891.0
2019-06-04 10:30:00,117.77,117.82,117.48,117.67,100355.0,108.7014,108.7475,108.4337,108.6091,100355.0
2019-06-04 11:00:00,117.65,117.88,117.51,117.72,194970.0,108.5906,108.8029,108.4614,108.6552,194970.0
2019-06-04 11:30:00,117.7,118.07,117.59,117.96,128777.0,108.6368,108.9783,108.5352,108.8768,128777.0
2019-06-04 12:00:00,117.96,118.23,117.81,118.22,72467.0,108.8768,109.126,108.7383,109.1167,72467.0
2019-06-04 12:30:00,118.22,118.29,118.02,118.03,87624.0,109.1167,109.1813,108.9321,108.9414,87624.0
2019-06-04 13:00:00,118.05,118.13,117.85,117.88,84704.0,108.9598,109.0337,108.7752,108.8029,84704.0
2019-06-04 13:30:00,117.88,118.04,117.83,117.98,68998.0,108.8029,108.9506,108.7568,108.8952,68998.0
2019-06-04 14:00:00,117.98,117.99,117.76,117.79,80318.0,108.8952,108.9044,108.6922,108.7198,80318.0
2019-06-04 14:30:00,117.78,117.79,117.59,117.59,78690.0,108.7106,108.7198,108.5352,108.5352,78690.0
2019-06-04 15:00:00,117.59,117.68,117.51,117.57,104629.0,108.5352,108.6183,108.4614,108.5168,104629.0
2019-06-04 15:30:00,117.58,117.79,117.41,117.56,387030.0,108.526,108.7198,108.3691,108.5076,387030.0
2019-06-05 09:30:00,118.03,118.38,117.04,118.27,277887.0,108.9414,109.2644,108.0276,109.1629,277887.0
2019-06-05 10:00:00,118.27,118.31,117.55,117.66,190631.0,109.1629,109.1998,108.4983,108.5999,190631.0
2019-06-05 10:30:00,117.69,117.85,117.19,117.3,145655.0,108.6275,108.7752,108.166,108.2676,145655.0
2019-06-05 11:00:00,117.32,117.35,116.82,117.11,188926.0,108.286,108.3137,107.8245,108.0922,188926.0
2019-06-05 11:30:00,117.12,117.24,116.69,116.8,164711.0,108.1014,108.2122,107.7045,107.8061,164711.0
2019-06-05 12:00:00,116.79,117.07,116.53,117.05,182958.0,107.7968,108.0553,107.5569,108.0368,182958.0
2019-06-05 12:30:00,117.08,117.36,116.84,117.23,102130.0,108.0645,108.323,107.843,108.203,102130.0
2019-06-05 13:00:00,117.23,117.34,117.02,117.13,110722.0,108.203,108.3045,108.0091,108.1107,110722.0
2019-06-05 13:30:00,117.14,117.29,117.03,117.21,159264.0,108.1199,108.2583,108.0184,108.1845,159264.0
2019-06-05 14:00:00,117.21,117.58,117.03,117.51,162276.0,108.1845,108.526,108.0184,108.4614,162276.0
2019-06-05 14:30:00,117.52,117.85,117.33,117.39,181513.0,108.4706,108.7752,108.2953,108.3506,181513.0
2019-06-05 15:00:00,117.39,117.67,117.27,117.27,274249.0,108.3506,108.6091,108.2399,108.2399,274249.0
2019-06-05 15:30:00,117.26,117.39,116.88,117.06,592847.0,108.2307,108.3506,107.8799,108.0461,592847.0
2019-06-06 09:30:00,117.52,117.99,117.27,117.9,132395.0,108.4706,108.9044,108.2399,108.8214,132395.0
2019-06-06 10:00:00,117.9,118.8,117.78,118.48,247904.0,108.8214,109.6521,108.7106,109.3567,247904.0
2019-06-06 10:30:00,118.47,118.89,118.43,118.7,301726.0,109.3475,109.7351,109.3106,109.5598,301726.0
2019-06-06 11:00:00,118.68,118.94,118.52,118.59,120985.0,109.5413,109.7813,109.3936,109.4582,120985.0
2019-06-06 11:30:00,118.59,118.71,118.38,118.45,115662.0,109.4582,109.569,109.2644,109.329,115662.0
2019-06-06 12:00:00,118.47,118.66,118.43,118.55,95179.0,109.3475,109.5229,109.3106,109.4213,95179.0
2019-06-06 12:30:00,118.56,118.7,118.45,118.62,210848.0,109.4306,109.5598,109.329,109.4859,210848.0
2019-06-06 13:00:00,118.62,118.66,118.26,118.37,105652.0,109.4859,109.5229,109.1537,109.2552,105652.0
2019-06-06 13:30:00,118.39,118.55,118.3,118.4,219368.0,109.2736,109.4213,109.1906,109.2829,219368.0
2019-06-06 14:00:00,118.4,118.42,118.08,118.08,162896.0,109.2829,109.3013,108.9875,108.9875,162896.0
2019-06-06 14:30:00,118.1,118.23,117.95,117.98,106334.0,109.006,109.126,108.8675,108.8952,106334.0
2019-06-06 15:00:00,117.99,118.23,117.95,118.09,154791.0,108.9044,109.126,108.8675,108.9967,154791.0
2019-06-06 15:30:00,118.1,118.37,117.34,117.57,713184.0,109.006,109.2552,108.3045,108.5168,713184.0
2019-06-07 09:30:00,118.19,118.77,117.89,118.23,194614.0,109.089,109.6244,108.8121,109.126,194614.0
2019-06-07 10:00:00,118.19,118.39,118.0,118.2,103215.0,109.089,109.2736,108.9137,109.0983,103215.0
2019-06-07 10:30:00,118.22,118.86,118.16,118.73,128089.0,109.1167,109.7075,109.0614,109.5875,128089.0
2019-06-07 11:00:00,118.73,118.94,118.54,118.75,96521.0,109.5875,109.7813,109.4121,109.6059,96521.0
2019-06-07 11:30:00,118.74,118.84,118.56,118.72,111849.0,109.5967,109.689,109.4306,109.5782,111849.0
2019-06-07 12:00:00,118.71,118.8,118.62,118.75,73681.0,109.569,109.6521,109.4859,109.6059,73681.0
2019-06-07 12:30:00,118.76,118.86,118.5,118.51,125682.0,109.6152,109.7075,109.3752,109.3844,125682.0
2019-06-07 13:00:00,118.49,118.55,118.35,118.4,134509.0,109.3659,109.4213,109.2367,109.2829,134509.0
2019-06-07 13:30:00,118.41,118.62,118.41,118.45,117852.0,109.2921,109.4859,109.2921,109.329,117852.0
2019-06-07 14:00:00,118.45,118.56,118.34,118.49,72953.0,109.329,109.4306,109.2275,109.3659,72953.0
2019-06-07 14:30:00,118.48,118.53,118.28,118.33,98583.0,109.3567,109.4029,109.1721,109.2183,98583.0
2019-06-07 15:00:00,118.33,118.54,118.24,118.49,155356.0,109.2183,109.4121,109.1352,109.3659,155356.0
2019-06-07 15:30:00,118.48,118.68,118.29,118.32,431100.0,109.3567,109.5413,109.1813,109.209,431100.0
2019-06-10 09:30:00,116.0,116.0,114.61,114.71,793717.0,107.0677,107.0677,105.7847,105.877,793717.0
2019-06-10 10:00:00,114.7,115.19,114.2,115.08,797186.0,105.8678,106.3201,105.4063,106.2185,797186.0
2019-06-10 10:30:00,115.09,115.57,114.84,115.03,247910.0,106.2278,106.6708,105.997,106.1724,247910.0
2019-06-10 11:00:00,115.04,115.4,114.94,114.98,392786.0,106.1816,106.5139,106.0893,106.1262,392786.0
2019-06-10 11:30:00,114.98,115.39,114.92,115.28,162219.0,106.1262,106.5047,106.0708,106.4031,162219.0
2019-06-10 12:00:00,115.28,115.89,115.24,115.79,326673.0,106.4031,106.9662,106.3662,106.8739,326673.0
2019-06-10 12:30:00,115.78,115.85,115.59,115.76,199926.0,106.8646,106.9292,106.6893,106.8462,199926.0
2019-06-10 13:00:00,115.77,115.94,115.29,115.57,304878.0,106.8554,107.0123,106.4124,106.6708,304878.0
2019-06-10 13:30:00,115.57,115.61,115.13,115.16,155150.0,106.6708,106.7077,106.2647,106.2924,155150.0
2019-06-10 14:00:00,115.17,115.17,114.57,114.57,224897.0,106.3016,106.3016,105.7478,105.7478,224897.0
2019-06-10 14:30:00,114.56,114.72,114.43,114.69,530606.0,105.7386,105.8862,105.6186,105.8586,530606.0
2019-06-10 15:00:00,114.71,114.78,114.54,114.59,961423.0,105.877,105.9416,105.7201,105.7663,961423.0
2019-06-10 15:30:00,114.59,114.74,113.88,113.89,1263043.0,105.7663,105.9047,105.1109,105.1202,1263043.0
2019-06-11 09:30:00,114.78,115.59,114.29,114.73,492234.0,105.9416,106.6893,105.4894,105.8955,492234.0
2019-06-11 10:00:00,114.74,114.82,114.23,114.37,215684.0,105.9047,105.9785,105.434,105.5632,215684.0
2019-06-11 10:30:00,114.35,114.47,113.47,113.62,197483.0,105.5447,105.6555,104.7325,104.8709,197483.0
2019-06-11 11:00:00,113.63,113.95,113.28,113.42,172668.0,104.8802,105.1755,104.5571,104.6863,172668.0
2019-06-11 11:30:00,113.43,113.56,113.24,113.24,199386.0,104.6956,104.8156,104.5202,104.5202,199386.0
2019-06-11 12:00:00,113.22,113.33,112.49,112.55,177466.0,104.5017,104.6033,103.828,103.8833,177466.0
2019-06-11 12:30:00,112.55,112.68,112.02,112.04,184663.0,103.8833,104.0033,103.3942,103.4126,184663.0
2019-06-11 13:00:00,112.05,112.27,111.85,112.03,375466.0,103.4218,103.6249,103.2372,103.4034,375466.0
2019-06-11 13:30:00,112.01,112.16,111.9,112.04,261327.0,103.3849,103.5234,103.2834,103.4126,261327.0
2019-06-11 14:00:00,112.06,112.23,111.91,112.07,346878.0,103.4311,103.588,103.2926,103.4403,346878.0
2019-06-11 14:30:00,112.07,112.49,112.01,112.44,295156.0,103.4403,103.828,103.3849,103.7818,295156.0
2019-06-11 15:00:00,112.43,112.48,112.02,112.23,396608.0,103.7726,103.8187,103.3942,103.588,396608.0
2019-06-11 15:30:00,112.24,112.32,111.94,112.19,1003026.0,103.5972,103.6711,103.3203,103.5511,1003026.0
2019-06-12 09:30:00,112.5,114.01,112.5,113.25,299063.0,103.8372,105.2309,103.8372,104.5294,299063.0
2019-06-12 10:00:00,113.28,114.52,113.21,114.32,259356.0,104.5571,105.7016,104.4925,105.517,259356.0
2019-06-12 10:30:00,114.33,114.6,114.22,114.56,208236.0,105.5263,105.7755,105.4247,105.7386,208236.0
2019-06-12 11:00:00,114.56,114.92,114.4,114.9,182452.0,105.7386,106.0708,105.5909,106.0524,182452.0
2019-06-12 11:30:00,114.88,114.96,114.52,114.66,118781.0,106.0339,106.1078,105.7016,105.8309,118781.0
2019-06-12 12:00:00,114.68,114.89,114.58,114.87,86648.0,105.8493,106.0432,105.757,106.0247,86648.0
2019-06-12 12:30:00,114.89,115.01,114.86,114.94,90753.0,106.0432,106.1539,106.0155,106.0893,90753.0
2019-06-12 13:00:00,114.94,115.44,114.88,115.39,232288.0,106.0893,106.5508,106.0339,106.5047,232288.0
2019-06-12 13:30:00,115.39,115.39,114.84,115.0,123526.0,106.5047,106.5047,105.997,106.1447,123526.0
2019-06-12 14:00:00,114.99,115.02,114.7,115.01,189600.0,106.1355,106.1631,105.8678,106.1539,189600.0
2019-06-12 14:30:00,115.02,115.31,114.97,115.02,127413.0,106.1631,106.4308,106.117,106.1631,127413.0
2019-06-12 15:00:00,115.0,115.42,115.0,115.39,217374.0,106.1447,106.5323,106.1447,106.5047,217374.0
2019-06-12 15:30:00,115.37,115.5,115.05,115.23,637217.0,106.4862,106.6062,106.1908,106.357,637217.0
2019-06-13 09:30:00,115.4,115.4,113.76,114.13,241244.0,106.5139,106.5139,105.0002,105.3417,241244.0
2019-06-13 10:00:00,114.14,114.19,113.49,113.6,172579.0,105.3509,105.3971,104.751,104.8525,172579.0
2019-06-13 10:30:00,113.58,113.92,113.31,113.47,136914.0,104.834,105.1478,104.5848,104.7325,136914.0
2019-06-13 11:00:00,113.48,113.52,113.19,113.25,96563.0,104.7417,104.7786,104.4741,104.5294,96563.0
2019-06-13 11:30:00,113.24,113.29,112.87,112.95,148404.0,104.5202,104.5664,104.1787,104.2525,148404.0
2019-06-13 12:00:00,112.92,113.26,112.82,113.06,142051.0,104.2248,104.5387,104.1326,104.3541,142051.0
2019-06-13 12:30:00,113.06,113.2,112.94,113.01,151333.0,104.3541,104.4833,104.2433,104.3079,151333.0
2019-06-13 13:00:00,112.99,113.15,112.92,112.93,68100.0,104.2895,104.4371,104.2248,104.2341,68100.0
2019-06-13 13:30:00,112.97,113.03,112.53,112.53,134633.0,104.271,104.3264,103.8649,103.8649,134633.0
2019-06-13 14:00:00,112.55,112.93,112.54,112.93,133700.0,103.8833,104.2341,103.8741,104.2341,133700.0
2019-06-13 14:30:00,112.9,112.98,112.4,112.4,204501.0,104.2064,104.2802,103.7449,103.7449,204501.0
2019-06-13 15:00:00,112.42,112.44,111.82,111.92,258270.0,103.7634,103.7818,103.2096,103.3019,258270.0
2019-06-13 15:30:00,111.91,111.97,110.61,111.75,1799302.0,103.2926,103.348,102.0927,103.1449,1799302.0
2019-06-14 09:30:00,112.13,112.2,111.01,111.87,373873.0,103.4957,103.5603,102.4619,103.2557,373873.0
2019-06-14 10:00:00,111.93,112.23,111.7,112.03,238491.0,103.3111,103.588,103.0988,103.4034,238491.0
2019-06-14 10:30:00,112.04,112.23,111.73,111.86,151738.0,103.4126,103.588,103.1265,103.2465,151738.0
2019-06-14 11:00:00,111.85,111.85,111.14,111.39,188514.0,103.2372,103.2372,102.5819,102.8127,188514.0
2019-06-14 11:30:00,111.41,111.57,111.37,111.51,84286.0,102.8311,102.9788,102.7942,102.9234,84286.0
2019-06-14 12:00:00,111.48,111.59,111.45,111.57,99622.0,102.8957,102.9973,102.868,102.9788,99622.0
2019-06-14 12:30:00,111.57,111.79,111.56,111.58,67386.0,102.9788,103.1819,102.9696,102.988,67386.0
2019-06-14 13:00:00,111.57,111.71,111.55,111.67,67795.0,102.9788,103.108,102.9603,103.0711,67795.0
2019-06-14 13:30:00,111.68,111.72,111.58,111.7,57965.0,103.0803,103.1173,102.988,103.0988,57965.0
2019-06-14 14:00:00,111.7,111.99,111.65,111.93,90644.0,103.0988,103.3665,103.0526,103.3111,90644.0
2019-06-14 14:30:00,111.98,112.09,111.88,111.94,101080.0,103.3572,103.4588,103.2649,103.3203,101080.0
2019-06-14 15:00:00,111.9,112.24,111.83,112.13,152299.0,103.2834,103.5972,103.2188,103.4957,152299.0
2019-06-14 15:30:00,112.13,112.25,111.66,111.73,523604.0,103.4957,103.6064,103.0619,103.1265,523604.0
2019-06-17 09:30:00,111.64,112.36,111.34,111.94,136968.0,103.0434,103.708,102.7665,103.3203,136968.0
2019-06-17 10:00:00,111.92,112.46,111.78,112.37,132946.0,103.3019,103.8003,103.1726,103.7172,132946.0
2019-06-17 10:30:00,112.38,112.62,112.21,112.5,122729.0,103.7264,103.948,103.5695,103.8372,122729.0
2019-06-17 11:00:00,112.49,112.68,112.39,112.49,104820.0,103.828,104.0033,103.7357,103.828,104820.0
2019-06-17 11:30:00,112.47,112.5,112.28,112.31,112869.0,103.8095,103.8372,103.6341,103.6618,112869.0
2019-06-17 12:00:00,112.3,112.41,112.19,112.22,96567.0,103.6526,103.7541,103.5511,103.5788,96567.0
2019-06-17 12:30:00,112.21,112.52,112.21,112.49,81355.0,103.5695,103.8557,103.5695,103.828,81355.0
2019-06-17 13:00:00,112.5,112.53,112.21,112.26,172657.0,103.8372,103.8649,103.5695,103.6157,172657.0
2019-06-17 13:30:00,112.29,112.57,112.25,112.52,108384.0,103.6434,103.9018,103.6064,103.8557,108384.0
2019-06-17 14:00:00,112.5,112.93,112.5,112.76,152410.0,103.8372,104.2341,103.8372,104.0772,152410.0
2019-06-17 14:30:00,112.75,112.92,112.65,112.9,79571.0,104.0679,104.2248,103.9756,104.2064,79571.0
2019-06-17 15:00:00,112.9,113.25,112.88,113.25,119440.0,104.2064,104.5294,104.1879,104.5294,119440.0
2019-06-17 15:30:00,113.25,113.42,113.05,113.4,463855.0,104.5294,104.6863,104.3448,104.6679,463855.0
2019-06-18 09:30:00,113.65,113.97,113.22,113.86,224596.0,104.8986,105.194,104.5017,105.0925,224596.0
2019-06-18 10:00:00,113.87,114.09,113.76,113.89,120027.0,105.1017,105.3048,105.0002,105.1202,120027.0
2019-06-18 10:30:00,113.88,113.93,113.58,113.73,194183.0,105.1109,105.1571,104.834,104.9725,194183.0
2019-06-18 11:00:00,113.71,113.96,113.57,113.92,93446.0,104.954,105.1848,104.8248,105.1478,93446.0
2019-06-18 11:30:00,113.89,114.35,113.71,114.21,142882.0,105.1202,105.5447,104.954,105.4155,142882.0
2019-06-18 12:00:00,114.23,114.58,114.21,114.58,101907.0,105.434,105.757,105.4155,105.757,101907.0
2019-06-18 12:30:00,114.56,114.78,114.41,114.67,91133.0,105.7386,105.9416,105.6001,105.8401,91133.0
2019-06-18 13:00:00,114.63,114.83,114.48,114.65,49686.0,105.8032,105.9878,105.6647,105.8216,49686.0
2019-06-18 13:30:00,114.66,114.68,114.45,114.46,56042.0,105.8309,105.8493,105.637,105.6463,56042.0
2019-06-18 14:00:00,114.47,114.54,114.38,114.44,80795.0,105.6555,105.7201,105.5724,105.6278,80795.0
2019-06-18 14:30:00,114.45,114.49,114.24,114.29,118705.0,105.637,105.674,105.4432,105.4894,118705.0
2019-06-18 15:00:00,114.27,114.49,114.23,114.46,142454.0,105.4709,105.674,105.434,105.6463,142454.0
2019-06-18 15:30:00,114.45,114.66,114.28,114.64,497703.0,105.637,105.8309,105.4801,105.8124,497703.0
2019-06-19 09:30:00,115.02,115.98,114.5,115.96,299248.0,106.1631,107.0492,105.6832,107.0308,299248.0
2019-06-19 10:00:00,115.98,115.99,115.4,115.48,248321.0,107.0492,107.0585,106.5139,106.5877,248321.0
2019-06-19 10:30:00,115.46,115.51,115.17,115.27,167863.0,106.5693,106.6154,106.3016,106.3939,167863.0
2019-06-19 11:00:00,115.28,115.33,114.8,114.93,116952.0,106.4031,106.4493,105.9601,106.0801,116952.0
2019-06-19 11:30:00,114.92,115.05,114.76,114.89,67076.0,106.0708,106.1908,105.9232,106.0432,67076.0
2019-06-19 12:00:00,114.89,114.94,114.74,114.81,66817.0,106.0432,106.0893,105.9047,105.9693,66817.0
2019-06-19 12:30:00,114.82,114.86,114.58,114.65,150929.0,105.9785,106.0155,105.757,105.8216,150929.0
2019-06-19 13:00:00,114.65,114.68,114.34,114.44,70797.0,105.8216,105.8493,105.5355,105.6278,70797.0
2019-06-19 13:30:00,114.44,114.78,114.41,114.76,94888.0,105.6278,105.9416,105.6001,105.9232,94888.0
2019-06-19 14:00:00,114.78,115.46,114.57,115.41,381826.0,105.9416,106.5693,105.7478,106.5231,381826.0
2019-06-19 14:30:00,115.42,115.65,115.19,115.41,105046.0,106.5323,106.7446,106.3201,106.5231,105046.0
2019-06-19 15:00:00,115.4,115.63,115.39,115.57,119902.0,106.5139,106.7262,106.5047,106.6708,119902.0
2019-06-19 15:30:00,115.58,115.59,115.15,115.22,489336.0,106.68,106.6893,106.2831,106.3477,489336.0
2019-06-20 09:30:00,116.35,117.07,116.17,116.47,156762.0,107.3907,108.0553,107.2246,107.5015,156762.0
2019-06-20 10:00:00,116.46,116.94,116.2,116.2,199382.0,107.4923,107.9353,107.2523,107.2523,199382.0
2019-06-20 10:30:00,116.23,116.24,115.26,115.26,190639.0,107.28,107.2892,106.3847,106.3847,190639.0
2019-06-20 11:00:00,115.27,115.59,115.27,115.5,119087.0,106.3939,106.6893,106.3939,106.6062,119087.0
2019-06-20 11:30:00,115.5,115.82,115.49,115.73,51940.0,106.6062,106.9015,106.597,106.8185,51940.0
2019-06-20 12:00:00,115.74,115.77,115.32,115.5,95009.0,106.8277,106.8554,106.44,106.6062,95009.0
2019-06-20 12:30:00,115.5,115.62,115.33,115.54,63067.0,106.6062,106.7169,106.4493,106.6431,63067.0
2019-06-20 13:00:00,115.54,115.87,115.52,115.85,58873.0,106.6431,106.9477,106.6246,106.9292,58873.0
2019-06-20 13:30:00,115.86,115.96,115.79,115.81,70573.0,106.9385,107.0308,106.8739,106.8923,70573.0
2019-06-20 14:00:00,115.82,115.83,115.56,115.57,85531.0,106.9015,106.9108,106.6616,106.6708,85531.0
2019-06-20 14:30:00,115.6,115.82,115.6,115.81,68078.0,106.6985,106.9015,106.6985,106.8923,68078.0
2019-06-20 15:00:00,115.81,115.95,115.68,115.74,93096.0,106.8923,107.0215,106.7723,106.8277,93096.0
2019-06-20 15:30:00,115.73,115.82,115.53,115.53,474260.0,106.8185,106.9015,106.6339,106.6339,474260.0
2019-06-21 09:30:00,115.58,115.74,114.91,115.08,651326.0,106.68,106.8277,106.0616,106.2185,651326.0
2019-06-21 10:00:00,115.08,115.26,114.93,115.25,79803.0,106.2185,106.3847,106.0801,106.3754,79803.0
2019-06-21 10:30:00,115.25,115.32,115.01,115.01,47520.0,106.3754,106.44,106.1539,106.1539,47520.0
2019-06-21 11:00:00,115.05,115.63,115.03,115.29,74522.0,106.1908,106.7262,106.1724,106.4124,74522.0
2019-06-21 11:30:00,115.28,115.37,114.98,115.06,74091.0,106.4031,106.4862,106.1262,106.2001,74091.0
2019-06-21 12:00:00,115.04,115.14,114.95,115.01,125219.0,106.1816,106.2739,106.0985,106.1539,125219.0
2019-06-21 12:30:00,115.01,115.05,114.81,114.85,50291.0,106.1539,106.1908,105.9693,106.0062,50291.0
2019-06-21 13:00:00,114.89,115.14,114.89,115.14,72101.0,106.0432,106.2739,106.0432,106.2739,72101.0
2019-06-21 13:30:00,115.14,115.42,115.13,115.41,33747.0,106.2739,106.5323,106.2647,106.5231,33747.0
2019-06-21 14:00:00,115.39,115.59,115.37,115.58,52659.0,106.5047,106.6893,106.4862,106.68,52659.0
2019-06-21 14:30:00,115.57,115.9,115.55,115.76,109243.0,106.6708,106.9754,106.6523,106.8462,109243.0
2019-06-21 15:00:00,115.76,115.93,115.71,115.9,75877.0,106.8462,107.0031,106.8,106.9754,75877.0
2019-06-21 15:30:00,115.91,115.91,115.43,115.53,529614.0,106.9846,106.9846,106.5416,106.6339,529614.0
2019-06-24 09:30:00,115.08,115.48,114.71,114.92,163721.0,106.2185,106.5877,105.877,106.0708,163721.0
2019-06-24 10:00:00,114.91,116.08,114.82,116.06,124442.0,106.0616,107.1415,105.9785,107.1231,124442.0
2019-06-24 10:30:00,116.09,116.11,115.71,115.82,58235.0,107.1508,107.1692,106.8,106.9015,58235.0
2019-06-24 11:00:00,115.85,115.97,115.42,115.6,86998.0,106.9292,107.04,106.5323,106.6985,86998.0
2019-06-24 11:30:00,115.62,116.01,115.62,115.93,52897.0,106.7169,107.0769,106.7169,107.0031,52897.0
2019-06-24 12:00:00,115.95,115.96,115.74,115.85,61628.0,107.0215,107.0308,106.8277,106.9292,61628.0
2019-06-24 12:30:00,115.81,115.93,115.67,115.87,59362.0,106.8923,107.0031,106.7631,106.9477,59362.0
2019-06-24 13:00:00,115.89,116.1,115.71,116.1,53654.0,106.9662,107.16,106.8,107.16,53654.0
2019-06-24 13:30:00,116.1,116.15,115.81,115.9,93267.0,107.16,107.2061,106.8923,106.9754,93267.0
2019-06-24 14:00:00,115.91,115.98,115.8,115.82,64697.0,106.9846,107.0492,106.8831,106.9015,64697.0
2019-06-24 14:30:00,115.8,116.01,115.79,115.94,64840.0,106.8831,107.0769,106.8739,107.0123,64840.0
2019-06-24 15:00:00,115.94,116.09,115.88,116.02,103249.0,107.0123,107.1508,106.9569,107.0861,103249.0
2019-06-24 15:30:00,116.02,116.03,115.58,115.63,437772.0,107.0861,107.0954,106.68,106.7262,437772.0
2019-06-25 09:30:00,115.51,116.83,115.17,116.51,165593.0,106.6154,107.8338,106.3016,107.5384,165593.0
2019-06-25 10:00:00,116.51,116.52,116.07,116.21,92892.0,107.5384,107.5476,107.1323,107.2615,92892.0
2019-06-25 10:30:00,116.2,116.49,116.15,116.46,129992.0,107.2523,107.52,107.2061,107.4923,129992.0
2019-06-25 11:00:00,116.46,116.6,116.35,116.49,81453.0,107.4923,107.6215,107.3907,107.52,81453.0
2019-06-25 11:30:00,116.47,116.52,116.24,116.28,61980.0,107.5015,107.5476,107.2892,107.3261,61980.0
2019-06-25 12:00:00,116.31,116.42,116.1,116.17,61619.0,107.3538,107.4553,107.16,107.2246,61619.0
2019-06-25 12:30:00,116.18,116.21,115.79,115.83,56370.0,107.2338,107.2615,106.8739,106.9108,56370.0
2019-06-25 13:00:00,115.82,115.93,115.62,115.92,93473.0,106.9015,107.0031,106.7169,106.9938,93473.0
2019-06-25 13:30:00,115.91,116.22,115.88,115.89,83904.0,106.9846,107.2707,106.9569,106.9662,83904.0
2019-06-25 14:00:00,115.9,115.92,115.69,115.71,57233.0,106.9754,106.9938,106.7816,106.8,57233.0
2019-06-25 14:30:00,115.7,115.77,115.48,115.74,61611.0,106.7908,106.8554,106.5877,106.8277,61611.0
2019-06-25 15:00:00,115.76,115.96,115.73,115.86,95351.0,106.8462,107.0308,106.8185,106.9385,95351.0
2019-06-25 15:30:00,115.88,115.88,115.35,115.36,266279.0,106.9569,106.9569,106.4677,106.477,266279.0
2019-06-26 09:30:00,114.81,114.95,112.36,112.41,260491.0,105.9693,106.0985,103.708,103.7541,260491.0
2019-06-26 10:00:00,112.41,112.78,111.67,111.94,284873.0,103.7541,104.0956,103.0711,103.3203,284873.0
2019-06-26 10:30:00,111.93,112.21,111.56,111.61,233065.0,103.3111,103.5695,102.9696,103.0157,233065.0
2019-06-26 11:00:00,111.61,111.8,111.3,111.44,299065.0,103.0157,103.1911,102.7296,102.8588,299065.0
2019-06-26 11:30:00,111.43,111.43,110.87,111.13,186600.0,102.8496,102.8496,102.3327,102.5727,186600.0
2019-06-26 12:00:00,111.17,111.48,110.95,111.38,179395.0,102.6096,102.8957,102.4065,102.8034,179395.0
2019-06-26 12:30:00,111.39,112.02,111.38,111.95,252882.0,102.8127,103.3942,102.8034,103.3295,252882.0
2019-06-26 13:00:00,111.94,111.99,111.69,111.75,175186.0,103.3203,103.3665,103.0896,103.1449,175186.0
2019-06-26 13:30:00,111.76,111.77,111.47,111.5,99697.0,103.1542,103.1634,102.8865,102.9142,99697.0
2019-06-26 14:00:00,111.49,111.58,111.28,111.57,139079.0,102.905,102.988,102.7111,102.9788,139079.0
2019-06-26 14:30:00,111.59,111.65,110.62,110.95,262080.0,102.9973,103.0526,102.102,102.4065,262080.0
2019-06-26 15:00:00,110.97,111.07,110.81,110.93,190216.0,102.425,102.5173,102.2773,102.3881,190216.0
2019-06-26 15:30:00,110.93,111.62,110.91,111.34,828135.0,102.3881,103.025,102.3696,102.7665,828135.0
2019-06-27 09:30:00,111.58,112.19,111.46,112.06,168279.0,102.988,103.5511,102.8773,103.4311,168279.0
2019-06-27 10:00:00,112.04,112.21,111.75,111.98,369361.0,103.4126,103.5695,103.1449,103.3572,369361.0
2019-06-27 10:30:00,112.0,112.19,111.63,111.88,200986.0,103.3757,103.5511,103.0342,103.2649,200986.0
2019-06-27 11:00:00,111.91,112.11,111.86,111.97,184510.0,103.2926,103.4772,103.2465,103.348,184510.0
2019-06-27 11:30:00,111.97,112.07,111.73,111.84,237427.0,103.348,103.4403,103.1265,103.228,237427.0
2019-06-27 12:00:00,111.83,111.84,111.61,111.62,75607.0,103.2188,103.228,103.0157,103.025,75607.0
2019-06-27 12:30:00,111.63,111.81,111.61,111.62,82487.0,103.0342,103.2003,103.0157,103.025,82487.0
2019-06-27 13:00:00,111.62,111.85,111.38,111.85,148046.0,103.025,103.2372,102.8034,103.2372,148046.0
2019-06-27 13:30:00,111.85,111.99,111.74,111.88,122654.0,103.2372,103.3665,103.1357,103.2649,122654.0
2019-06-27 14:00:00,111.88,111.92,111.77,111.81,73346.0,103.2649,103.3019,103.1634,103.2003,73346.0
2019-06-27 14:30:00,111.81,111.93,111.69,111.71,109670.0,103.2003,103.3111,103.0896,103.108,109670.0
2019-06-27 15:00:00,111.7,111.92,111.67,111.85,177589.0,103.0988,103.3019,103.0711,103.2372,177589.0
2019-06-27 15:30:00,111.85,111.85,111.15,111.42,706103.0,103.2372,103.2372,102.5911,102.8404,706103.0
2019-06-28 09:30:00,111.8,111.83,110.59,110.78,197823.0,103.1911,103.2188,102.0743,102.2496,197823.0
2019-06-28 10:00:00,110.78,111.19,110.42,110.47,162062.0,102.2496,102.6281,101.9174,101.9635,162062.0
2019-06-28 10:30:00,110.51,111.14,110.37,110.65,149671.0,102.0004,102.5819,101.8712,102.1296,149671.0
2019-06-28 11:00:00,110.63,110.73,110.39,110.66,141475.0,102.1112,102.2035,101.8897,102.1389,141475.0
2019-06-28 11:30:00,110.65,110.83,110.57,110.57,275058.0,102.1296,102.2958,102.0558,102.0558,275058.0
2019-06-28 12:00:00,110.59,110.88,110.57,110.74,200921.0,102.0743,102.3419,102.0558,102.2127,200921.0
2019-06-28 12:30:00,110.74,110.75,110.44,110.49,161038.0,102.2127,102.2219,101.9358,101.982,161038.0
2019-06-28 13:00:00,110.49,110.5,110.2,110.29,212516.0,101.982,101.9912,101.7143,101.7974,212516.0
2019-06-28 13:30:00,110.29,110.29,110.02,110.08,180622.0,101.7974,101.7974,101.5482,101.6035,180622.0
2019-06-28 14:00:00,110.06,110.43,110.04,110.4,123162.0,101.5851,101.9266,101.5666,101.8989,123162.0
2019-06-28 14:30:00,110.4,110.44,110.15,110.2,94215.0,101.8989,101.9358,101.6681,101.7143,94215.0
2019-06-28 15:00:00,110.19,110.33,110.16,110.24,122928.0,101.7051,101.8343,101.6774,101.7512,122928.0
2019-06-28 15:30:00,110.23,110.92,110.2,110.77,935508.0,101.742,102.3789,101.7143,102.2404,935508.0
2019-07-01 09:30:00,111.31,111.49,110.67,110.83,170498.0,102.7388,102.905,102.1481,102.2958,170498.0
2019-07-01 10:00:00,110.83,111.29,110.64,111.14,148160.0,102.2958,102.7204,102.1204,102.5819,148160.0
2019-07-01 10:30:00,111.13,111.63,111.13,111.39,79158.0,102.5727,103.0342,102.5727,102.8127,79158.0
2019-07-01 11:00:00,111.38,111.98,111.37,111.84,185597.0,102.8034,103.3572,102.7942,103.228,185597.0
2019-07-01 11:30:00,111.84,112.22,111.7,111.74,148910.0,103.228,103.5788,103.0988,103.1357,148910.0
2019-07-01 12:00:00,111.74,111.88,111.63,111.68,164389.0,103.1357,103.2649,103.0342,103.0803,164389.0
2019-07-01 12:30:00,111.69,112.35,111.69,112.28,300629.0,103.0896,103.6987,103.0896,103.6341,300629.0
2019-07-01 13:00:00,112.3,112.35,112.15,112.31,94323.0,103.6526,103.6987,103.5141,103.6618,94323.0
2019-07-01 13:30:00,112.29,112.42,112.19,112.34,72518.0,103.6434,103.7634,103.5511,103.6895,72518.0
2019-07-01 14:00:00,112.34,112.36,112.2,112.24,120218.0,103.6895,103.708,103.5603,103.5972,120218.0
2019-07-01 14:30:00,112.24,112.3,112.13,112.15,95919.0,103.5972,103.6526,103.4957,103.5141,95919.0
2019-07-01 15:00:00,112.14,112.59,112.13,112.46,251168.0,103.5049,103.9203,103.4957,103.8003,251168.0
2019-07-01 15:30:00,112.47,112.84,112.46,112.71,475135.0,103.8095,104.151,103.8003,104.031,475135.0
2019-07-02 09:30:00,112.82,113.12,112.4,113.01,146166.0,104.1326,104.4094,103.7449,104.3079,146166.0
2019-07-02 10:00:00,112.98,113.85,112.98,113.65,171935.0,104.2802,105.0832,104.2802,104.8986,171935.0
2019-07-02 10:30:00,113.66,113.8,113.54,113.68,83128.0,104.9079,105.0371,104.7971,104.9263,83128.0
2019-07-02 11:00:00,113.66,113.66,113.22,113.28,88100.0,104.9079,104.9079,104.5017,104.5571,88100.0
2019-07-02 11:30:00,113.27,113.29,113.07,113.1,74507.0,104.5479,104.5664,104.3633,104.391,74507.0
2019-07-02 12:00:00,113.1,113.17,112.96,112.96,103272.0,104.391,104.4556,104.2618,104.2618,103272.0
2019-07-02 12:30:00,112.96,113.05,112.78,113.05,73677.0,104.2618,104.3448,104.0956,104.3448,73677.0
2019-07-02 13:00:00,113.05,113.23,112.89,113.23,84585.0,104.3448,104.511,104.1972,104.511,84585.0
2019-07-02 13:30:00,113.25,113.62,113.25,113.6,171855.0,104.5294,104.8709,104.5294,104.8525,171855.0
2019-07-02 14:00:00,113.6,113.6,113.44,113.46,57876.0,104.8525,104.8525,104.7048,104.7233,57876.0
2019-07-02 14:30:00,113.48,113.8,113.43,113.67,102060.0,104.7417,105.0371,104.6956,104.9171,102060.0
2019-07-02 15:00:00,113.66,113.91,113.39,113.87,159954.0,104.9079,105.1386,104.6587,105.1017,159954.0
2019-07-02 15:30:00,113.85,114.21,113.84,114.21,285128.0,105.0832,105.4155,105.074,105.4155,285128.0
2019-07-03 09:30:00,114.87,115.47,114.21,114.21,191102.0,106.0247,106.5785,105.4155,105.4155,191102.0
2019-07-03 10:00:00,114.22,114.32,113.78,114.03,177093.0,105.4247,105.517,105.0186,105.2494,177093.0
2019-07-03 10:30:00,114.04,114.31,113.9,114.28,85223.0,105.2586,105.5078,105.1294,105.4801,85223.0
2019-07-03 11:00:00,114.29,114.3,113.97,114.06,109488.0,105.4894,105.4986,105.194,105.2771,109488.0
2019-07-03 11:30:00,114.06,114.21,113.95,114.05,108757.0,105.2771,105.4155,105.1755,105.2678,108757.0
2019-07-03 12:00:00,114.05,114.93,114.04,114.89,228475.0,105.2678,106.0801,105.2586,106.0432,228475.0
2019-07-03 12:30:00,114.89,115.03,114.46,114.58,660928.0,106.0432,106.1724,105.6463,105.757,660928.0
2019-07-05 09:30:00,114.05,114.3,113.6,113.89,136107.0,105.2678,105.4986,104.8525,105.1202,136107.0
2019-07-05 10:00:00,113.87,114.37,113.82,114.12,73356.0,105.1017,105.5632,105.0555,105.3324,73356.0
2019-07-05 10:30:00,114.14,114.19,113.61,113.76,67847.0,105.3509,105.3971,104.8617,105.0002,67847.0
2019-07-05 11:00:00,113.77,113.87,113.57,113.62,61210.0,105.0094,105.1017,104.8248,104.8709,61210.0
2019-07-05 11:30:00,113.6,113.6,113.01,113.05,66888.0,104.8525,104.8525,104.3079,104.3448,66888.0
2019-07-05 12:00:00,113.03,113.12,112.93,113.08,78161.0,104.3264,104.4094,104.2341,104.3725,78161.0
2019-07-05 12:30:00,113.08,113.64,113.01,113.5,112077.0,104.3725,104.8894,104.3079,104.7602,112077.0
2019-07-05 13:00:00,113.51,113.51,113.3,113.38,84720.0,104.7694,104.7694,104.5756,104.6494,84720.0
2019-07-05 13:30:00,113.38,113.43,112.92,113.01,81801.0,104.6494,104.6956,104.2248,104.3079,81801.0
2019-07-05 14:00:00,113.01,113.16,112.62,112.88,204521.0,104.3079,104.4464,103.948,104.1879,204521.0
2019-07-05 14:30:00,112.9,113.41,112.89,113.34,106758.0,104.2064,104.6771,104.1972,104.6125,106758.0
2019-07-05 15:00:00,113.34,113.38,112.84,112.95,74108.0,104.6125,104.6494,104.151,104.2525,74108.0
2019-07-05 15:30:00,112.95,113.0,112.55,112.85,356674.0,104.2525,104.2987,103.8833,104.1602,356674.0
2019-07-08 09:30:00,112.47,112.79,112.06,112.12,110674.0,103.8095,104.1049,103.4311,103.4865,110674.0
2019-07-08 10:00:00,112.11,112.11,111.39,111.39,150411.0,103.4772,103.4772,102.8127,102.8127,150411.0
2019-07-08 10:30:00,111.39,111.79,111.22,111.52,85653.0,102.8127,103.1819,102.6558,102.9327,85653.0
2019-07-08 11:00:00,111.54,111.74,111.47,111.67,77129.0,102.9511,103.1357,102.8865,103.0711,77129.0
2019-07-08 11:30:00,111.7,111.7,111.2,111.37,111654.0,103.0988,103.0988,102.6373,102.7942,111654.0
2019-07-08 12:00:00,111.38,111.43,111.07,111.23,107939.0,102.8034,102.8496,102.5173,102.665,107939.0
2019-07-08 12:30:00,111.23,111.39,111.13,111.22,382696.0,102.665,102.8127,102.5727,102.6558,382696.0
2019-07-08 13:00:00,111.2,111.52,111.2,111.32,100029.0,102.6373,102.9327,102.6373,102.7481,100029.0
2019-07-08 13:30:00,111.35,111.46,111.21,111.23,103364.0,102.7757,102.8773,102.6465,102.665,103364.0
2019-07-08 14:00:00,111.2,111.27,110.91,111.06,133272.0,102.6373,102.7019,102.3696,102.5081,133272.0
2019-07-08 14:30:00,111.06,111.47,111.03,111.13,133667.0,102.5081,102.8865,102.4804,102.5727,133667.0
2019-07-08 15:00:00,111.13,111.2,110.98,111.1,192152.0,102.5727,102.6373,102.4342,102.545,192152.0
2019-07-08 15:30:00,111.11,111.53,111.03,111.5,386707.0,102.5542,102.9419,102.4804,102.9142,386707.0
2019-07-09 09:30:00,111.85,113.04,111.85,112.8,229529.0,103.2372,104.3356,103.2372,104.1141,229529.0
2019-07-09 10:00:00,112.8,113.36,112.68,113.12,204130.0,104.1141,104.631,104.0033,104.4094,204130.0
2019-07-09 10:30:00,113.12,113.16,112.7,112.75,153838.0,104.4094,104.4464,104.0218,104.0679,153838.0
2019-07-09 11:00:00,112.73,112.91,112.59,112.59,176946.0,104.0495,104.2156,103.9203,103.9203,176946.0
2019-07-09 11:30:00,112.58,112.79,112.46,112.74,133515.0,103.911,104.1049,103.8003,104.0587,133515.0
2019-07-09 12:00:00,112.73,112.97,112.69,112.96,73304.0,104.0495,104.271,104.0126,104.2618,73304.0
2019-07-09 12:30:00,112.96,112.97,112.8,112.8,49548.0,104.2618,104.271,104.1141,104.1141,49548.0
2019-07-09 13:00:00,112.8,112.91,112.73,112.85,79199.0,104.1141,104.2156,104.0495,104.1602,79199.0
2019-07-09 13:30:00,112.84,112.99,112.82,112.87,51209.0,104.151,104.2895,104.1326,104.1787,51209.0
2019-07-09 14:00:00,112.87,112.99,112.8,112.93,66297.0,104.1787,104.2895,104.1141,104.2341,66297.0
2019-07-09 14:30:00,112.93,112.98,112.8,112.83,70638.0,104.2341,104.2802,104.1141,104.1418,70638.0
2019-07-09 15:00:00,112.83,112.85,112.62,112.76,102898.0,104.1418,104.1602,103.948,104.0772,102898.0
2019-07-09 15:30:00,112.75,113.18,112.71,113.08,403132.0,104.0679,104.4648,104.031,104.3725,403132.0
2019-07-10 09:30:00,113.08,113.78,112.67,113.61,166599.0,104.3725,105.0186,103.9941,104.8617,166599.0
2019-07-10 10:00:00,113.64,113.83,113.42,113.71,105155.0,104.8894,105.0648,104.6863,104.954,105155.0
2019-07-10 10:30:00,113.69,113.87,113.24,113.4,259080.0,104.9356,105.1017,104.5202,104.6679,259080.0
2019-07-10 11:00:00,113.39,113.93,113.36,113.87,138695.0,104.6587,105.1571,104.631,105.1017,138695.0
2019-07-10 11:30:00,113.87,114.5,113.86,114.35,249123.0,105.1017,105.6832,105.0925,105.5447,249123.0
2019-07-10 12:00:00,114.37,114.58,114.17,114.28,147575.0,105.5632,105.757,105.3786,105.4801,147575.0
2019-07-10 12:30:00,114.3,114.49,114.23,114.42,78138.0,105.4986,105.674,105.434,105.6093,78138.0
2019-07-10 13:00:00,114.45,114.48,114.3,114.42,41691.0,105.637,105.6647,105.4986,105.6093,41691.0
2019-07-10 13:30:00,114.37,114.47,114.26,114.4,76175.0,105.5632,105.6555,105.4617,105.5909,76175.0
2019-07-10 14:00:00,114.42,114.65,114.1,114.13,99160.0,105.6093,105.8216,105.314,105.3417,99160.0
2019-07-10 14:30:00,114.12,114.34,114.0,114.33,94528.0,105.3324,105.5355,105.2217,105.5263,94528.0
2019-07-10 15:00:00,114.33,114.36,114.19,114.33,125461.0,105.5263,105.554,105.3971,105.5263,125461.0
2019-07-10 15:30:00,114.33,114.59,114.24,114.5,543156.0,105.5263,105.7663,105.4432,105.6832,543156.0
2019-07-11 09:30:00,111.53,112.24,109.75,111.13,1207269.0,102.9419,103.5972,101.2989,102.5727,1207269.0
2019-07-11 10:00:00,111.16,111.25,109.61,109.7,692915.0,102.6004,102.6834,101.1697,101.2528,692915.0
2019-07-11 10:30:00,109.71,110.81,109.13,109.57,559253.0,101.262,102.2773,100.7267,101.1328,559253.0
2019-07-11 11:00:00,109.55,110.38,109.53,110.19,364763.0,101.1143,101.8804,101.0959,101.7051,364763.0
2019-07-11 11:30:00,110.16,110.24,109.72,110.1,205533.0,101.6774,101.7512,101.2713,101.622,205533.0
2019-07-11 12:00:00,110.1,110.23,109.67,109.73,149747.0,101.622,101.742,101.2251,101.2805,149747.0
2019-07-11 12:30:00,109.7,109.74,109.41,109.48,243719.0,101.2528,101.2897,100.9851,101.0497,243719.0
2019-07-11 13:00:00,109.5,109.54,109.23,109.4,201883.0,101.0682,101.1051,100.819,100.9759,201883.0
2019-07-11 13:30:00,109.4,109.48,109.11,109.31,160294.0,100.9759,101.0497,100.7082,100.8928,160294.0
2019-07-11 14:00:00,109.31,109.38,109.1,109.31,212344.0,100.8928,100.9574,100.699,100.8928,212344.0
2019-07-11 14:30:00,109.31,109.95,109.27,109.79,731577.0,100.8928,101.4835,100.8559,101.3359,731577.0
2019-07-11 15:00:00,109.8,109.81,109.33,109.35,167832.0,101.3451,101.3543,100.9113,100.9297,167832.0
2019-07-11 15:30:00,109.36,109.87,109.34,109.79,449755.0,100.939,101.4097,100.9205,101.3359,449755.0
2019-07-12 09:30:00,109.47,109.47,105.14,106.6,1238024.0,101.0405,101.0405,97.0439,98.3915,1238024.0
2019-07-12 10:00:00,106.6,106.92,106.12,106.91,393500.0,98.3915,98.6869,97.9485,98.6776,393500.0
2019-07-12 10:30:00,106.92,106.97,106.26,106.66,337164.0,98.6869,98.733,98.0777,98.4469,337164.0
2019-07-12 11:00:00,106.63,106.98,106.59,106.88,380155.0,98.4192,98.7422,98.3823,98.6499,380155.0
2019-07-12 11:30:00,106.85,106.97,106.06,106.95,373017.0,98.6223,98.733,97.8931,98.7146,373017.0
2019-07-12 12:00:00,106.97,107.13,106.58,106.64,435614.0,98.733,98.8807,98.373,98.4284,435614.0
2019-07-12 12:30:00,106.64,107.03,106.49,106.85,380054.0,98.4284,98.7884,98.29,98.6223,380054.0
2019-07-12 13:00:00,106.85,107.48,106.85,107.39,252842.0,98.6223,99.2037,98.6223,99.1207,252842.0
2019-07-12 13:30:00,107.4,108.0,107.36,107.95,380033.0,99.1299,99.6837,99.093,99.6376,380033.0
2019-07-12 14:00:00,107.96,108.01,107.63,107.87,287498.0,99.6468,99.6929,99.3422,99.5637,287498.0
2019-07-12 14:30:00,107.86,108.01,107.8,108.0,156435.0,99.5545,99.6929,99.4991,99.6837,156435.0
2019-07-12 15:00:00,108.0,108.01,107.79,107.9,233283.0,99.6837,99.6929,99.4899,99.5914,233283.0
2019-07-12 15:30:00,107.89,108.35,107.87,108.27,887349.0,99.5822,100.0068,99.5637,99.9329,887349.0
2019-07-15 09:30:00,108.3,109.16,107.78,108.75,211921.0,99.9606,100.7544,99.4806,100.376,211921.0
2019-07-15 10:00:00,108.69,108.69,107.59,107.94,223252.0,100.3206,100.3206,99.3053,99.6283,223252.0
2019-07-15 10:30:00,107.93,108.29,107.63,108.18,234926.0,99.6191,99.9514,99.3422,99.8498,234926.0
2019-07-15 11:00:00,108.18,108.4,107.94,107.94,193735.0,99.8498,100.0529,99.6283,99.6283,193735.0
2019-07-15 11:30:00,107.94,108.15,107.73,107.79,239717.0,99.6283,99.8222,99.4345,99.4899,239717.0
2019-07-15 12:00:00,107.78,108.33,107.78,108.3,122114.0,99.4806,99.9883,99.4806,99.9606,122114.0
2019-07-15 12:30:00,108.3,108.34,108.21,108.26,253644.0,99.9606,99.9975,99.8775,99.9237,253644.0
2019-07-15 13:00:00,108.25,108.27,107.85,108.06,190696.0,99.9145,99.9329,99.5453,99.7391,190696.0
2019-07-15 13:30:00,108.07,108.25,108.05,108.23,95948.0,99.7483,99.9145,99.7299,99.896,95948.0
2019-07-15 14:00:00,108.21,108.43,108.2,108.33,207766.0,99.8775,100.0806,99.8683,99.9883,207766.0
2019-07-15 14:30:00,108.34,108.35,108.21,108.3,158551.0,99.9975,100.0068,99.8775,99.9606,158551.0
2019-07-15 15:00:00,108.31,108.35,108.18,108.18,138264.0,99.9698,100.0068,99.8498,99.8498,138264.0
2019-07-15 15:30:00,108.18,108.46,108.1,108.45,570087.0,99.8498,100.1083,99.776,100.0991,570087.0
2019-07-16 09:30:00,109.0,109.19,108.16,108.17,199975.0,100.6067,100.7821,99.8314,99.8406,199975.0
2019-07-16 10:00:00,108.15,108.46,107.97,108.38,145894.0,99.8222,100.1083,99.656,100.0344,145894.0
2019-07-16 10:30:00,108.39,108.67,108.34,108.61,99892.0,100.0437,100.3021,99.9975,100.2467,99892.0
2019-07-16 11:00:00,108.63,108.64,108.19,108.3,96971.0,100.2652,100.2744,99.8591,99.9606,96971.0
2019-07-16 11:30:00,108.31,108.52,108.26,108.27,65714.0,99.9698,100.1637,99.9237,99.9329,65714.0
2019-07-16 12:00:00,108.26,108.75,108.25,108.62,83160.0,99.9237,100.376,99.9145,100.256,83160.0
2019-07-16 12:30:00,108.63,108.74,108.47,108.63,75221.0,100.2652,100.3667,100.1175,100.2652,75221.0
2019-07-16 13:00:00,108.65,108.74,108.56,108.64,74901.0,100.2837,100.3667,100.2006,100.2744,74901.0
2019-07-16 13:30:00,108.65,108.66,108.36,108.39,123155.0,100.2837,100.2929,100.016,100.0437,123155.0
2019-07-16 14:00:00,108.4,108.54,108.32,108.38,85342.0,100.0529,100.1821,99.9791,100.0344,85342.0
2019-07-16 14:30:00,108.36,108.56,108.34,108.51,66978.0,100.016,100.2006,99.9975,100.1544,66978.0
2019-07-16 15:00:00,108.51,108.7,108.4,108.64,106401.0,100.1544,100.3298,100.0529,100.2744,106401.0
2019-07-16 15:30:00,108.65,108.97,108.59,108.8,278066.0,100.2837,100.579,100.2283,100.4221,278066.0
2019-07-17 09:30:00,109.35,109.65,108.93,108.93,101883.0,100.9297,101.2066,100.5421,100.5421,101883.0
2019-07-17 10:00:00,108.93,109.23,108.77,108.8,117191.0,100.5421,100.819,100.3944,100.4221,117191.0
2019-07-17 10:30:00,108.77,108.81,108.22,108.39,155796.0,100.3944,100.4313,99.8868,100.0437,155796.0
2019-07-17 11:00:00,108.4,108.42,108.13,108.18,92900.0,100.0529,100.0714,99.8037,99.8498,92900.0
2019-07-17 11:30:00,108.18,108.25,107.86,107.94,228259.0,99.8498,99.9145,99.5545,99.6283,228259.0
2019-07-17 12:00:00,107.94,107.97,107.64,107.8,158552.0,99.6283,99.656,99.3514,99.4991,158552.0
2019-07-17 12:30:00,107.8,107.82,107.61,107.73,133524.0,99.4991,99.5176,99.3237,99.4345,133524.0
2019-07-17 13:00:00,107.73,107.79,107.37,107.42,116991.0,99.4345,99.4899,99.1022,99.1484,116991.0
2019-07-17 13:30:00,107.44,107.63,107.41,107.49,92825.0,99.1668,99.3422,99.1391,99.213,92825.0
2019-07-17 14:00:00,107.48,107.62,107.43,107.57,100559.0,99.2037,99.333,99.1576,99.2868,100559.0
2019-07-17 14:30:00,107.57,107.63,107.47,107.55,81857.0,99.2868,99.3422,99.1945,99.2684,81857.0
2019-07-17 15:00:00,107.54,107.58,107.08,107.15,210860.0,99.2591,99.296,98.8345,98.8992,210860.0
2019-07-17 15:30:00,107.14,107.36,107.08,107.1,437740.0,98.8899,99.093,98.8345,98.853,437740.0
2019-07-18 09:30:00,107.83,108.04,107.24,107.51,189182.0,99.5268,99.7206,98.9822,99.2314,189182.0
2019-07-18 10:00:00,107.56,108.11,107.49,108.05,205161.0,99.2776,99.7852,99.213,99.7299,205161.0
2019-07-18 10:30:00,108.05,108.43,107.99,108.08,168656.0,99.7299,100.0806,99.6745,99.7575,168656.0
2019-07-18 11:00:00,108.08,108.35,107.93,107.96,194933.0,99.7575,100.0068,99.6191,99.6468,194933.0
2019-07-18 11:30:00,107.98,108.03,107.57,107.64,161146.0,99.6652,99.7114,99.2868,99.3514,161146.0
2019-07-18 12:00:00,107.63,107.88,107.61,107.63,179961.0,99.3422,99.5729,99.3237,99.3422,179961.0
2019-07-18 12:30:00,107.62,107.89,107.5,107.75,162724.0,99.333,99.5822,99.2222,99.453,162724.0
2019-07-18 13:00:00,107.76,107.86,107.54,107.57,110675.0,99.4622,99.5545,99.2591,99.2868,110675.0
2019-07-18 13:30:00,107.56,107.73,107.42,107.65,139230.0,99.2776,99.4345,99.1484,99.3607,139230.0
2019-07-18 14:00:00,107.65,108.23,107.59,108.2,143097.0,99.3607,99.896,99.3053,99.8683,143097.0
2019-07-18 14:30:00,108.22,108.38,108.03,108.36,103626.0,99.8868,100.0344,99.7114,100.016,103626.0
2019-07-18 15:00:00,108.38,108.48,108.14,108.18,227262.0,100.0344,100.1267,99.8129,99.8498,227262.0
2019-07-18 15:30:00,108.17,108.43,108.15,108.34,247775.0,99.8406,100.0806,99.8222,99.9975,247775.0
2019-07-19 09:30:00,108.5,108.52,106.58,106.95,583561.0,100.1452,100.1637,98.373,98.7146,583561.0
2019-07-19 10:00:00,106.97,107.42,106.83,106.97,404573.0,98.733,99.1484,98.6038,98.733,404573.0
2019-07-19 10:30:00,106.97,107.27,106.92,107.08,241272.0,98.733,99.0099,98.6869,98.8345,241272.0
2019-07-19 11:00:00,107.07,107.5,106.99,107.42,220585.0,98.8253,99.2222,98.7515,99.1484,220585.0
2019-07-19 11:30:00,107.42,107.58,107.14,107.26,149490.0,99.1484,99.296,98.8899,99.0007,149490.0
2019-07-19 12:00:00,107.26,107.66,107.24,107.66,214803.0,99.0007,99.3699,98.9822,99.3699,214803.0
2019-07-19 12:30:00,107.67,107.84,107.56,107.56,119298.0,99.3791,99.536,99.2776,99.2776,119298.0
2019-07-19 13:00:00,107.57,107.77,107.41,107.68,95832.0,99.2868,99.4714,99.1391,99.3883,95832.0
2019-07-19 13:30:00,107.69,107.77,107.32,107.55,211451.0,99.3976,99.4714,99.0561,99.2684,211451.0
2019-07-19 14:00:00,107.55,107.78,107.43,107.48,106215.0,99.2684,99.4806,99.1576,99.2037,106215.0
2019-07-19 14:30:00,107.48,107.62,107.36,107.44,143430.0,99.2037,99.333,99.093,99.1668,143430.0
2019-07-19 15:00:00,107.45,107.46,107.13,107.33,329464.0,99.1761,99.1853,98.8807,99.0653,329464.0
2019-07-19 15:30:00,107.35,107.52,106.75,106.79,702290.0,99.0838,99.2407,98.53,98.5669,702290.0
2019-07-22 09:30:00,106.92,107.06,105.87,106.36,271377.0,98.6869,98.8161,97.7177,98.17,271377.0
2019-07-22 10:00:00,106.37,106.97,106.21,106.92,224272.0,98.1792,98.733,98.0315,98.6869,224272.0
2019-07-22 10:30:00,106.92,107.09,106.48,106.59,151777.0,98.6869,98.8438,98.2807,98.3823,151777.0
2019-07-22 11:00:00,106.59,106.63,106.19,106.38,130941.0,98.3823,98.4192,98.0131,98.1884,130941.0
2019-07-22 11:30:00,106.4,106.7,106.3,106.67,125155.0,98.2069,98.4838,98.1146,98.4561,125155.0
2019-07-22 12:00:00,106.67,106.9,106.49,106.9,74173.0,98.4561,98.6684,98.29,98.6684,74173.0
2019-07-22 12:30:00,106.92,106.92,106.66,106.75,125840.0,98.6869,98.6869,98.4469,98.53,125840.0
2019-07-22 13:00:00,106.75,106.85,106.58,106.7,241062.0,98.53,98.6223,98.373,98.4838,241062.0
2019-07-22 13:30:00,106.71,107.09,106.69,106.97,150986.0,98.493,98.8438,98.4746,98.733,150986.0
2019-07-22 14:00:00,106.96,107.04,106.83,107.04,72661.0,98.7238,98.7976,98.6038,98.7976,72661.0
2019-07-22 14:30:00,107.02,107.12,106.93,107.09,99468.0,98.7792,98.8715,98.6961,98.8438,99468.0
2019-07-22 15:00:00,107.08,107.3,107.06,107.22,134434.0,98.8345,99.0376,98.8161,98.9638,134434.0
2019-07-22 15:30:00,107.2,107.36,107.0,107.25,433851.0,98.9453,99.093,98.7607,98.9915,433851.0
2019-07-23 09:30:00,107.5,107.79,106.65,106.95,380906.0,99.2222,99.4899,98.4377,98.7146,380906.0
2019-07-23 10:00:00,107.04,107.15,106.71,107.04,154568.0,98.7976,98.8992,98.493,98.7976,154568.0
2019-07-23 10:30:00,107.04,107.15,106.91,107.07,216758.0,98.7976,98.8992,98.6776,98.8253,216758.0
2019-07-23 11:00:00,107.05,107.05,106.42,106.48,147928.0,98.8069,98.8069,98.2254,98.2807,147928.0
2019-07-23 11:30:00,106.48,106.49,106.06,106.25,199433.0,98.2807,98.29,97.8931,98.0685,199433.0
2019-07-23 12:00:00,106.23,106.79,106.05,106.63,180948.0,98.05,98.5669,97.8839,98.4192,180948.0
2019-07-23 12:30:00,106.63,107.46,106.54,107.42,350899.0,98.4192,99.1853,98.3361,99.1484,350899.0
2019-07-23 13:00:00,107.44,109.28,107.35,108.59,955570.0,99.1668,100.8651,99.0838,100.2283,955570.0
2019-07-23 13:30:00,108.6,109.4,108.58,109.01,309271.0,100.2375,100.9759,100.219,100.6159,309271.0
2019-07-23 14:00:00,109.01,109.1,108.47,108.5,252942.0,100.6159,100.699,100.1175,100.1452,252942.0
2019-07-23 14:30:00,108.51,108.53,108.26,108.28,190518.0,100.1544,100.1729,99.9237,99.9421,190518.0
2019-07-23 15:00:00,108.26,108.64,108.1,108.59,290594.0,99.9237,100.2744,99.776,100.2283,290594.0
2019-07-23 15:30:00,108.59,108.6,108.19,108.24,463842.0,100.2283,100.2375,99.8591,99.9052,463842.0
2019-07-24 09:30:00,108.35,109.66,108.01,109.19,400545.0,100.0068,101.2159,99.6929,100.7821,400545.0
2019-07-24 10:00:00,109.19,109.37,108.75,108.75,220667.0,100.7821,100.9482,100.376,100.376,220667.0
2019-07-24 10:30:00,108.78,108.85,107.79,107.82,309595.0,100.4036,100.4683,99.4899,99.5176,309595.0
2019-07-24 11:00:00,107.82,107.86,107.16,107.25,278648.0,99.5176,99.5545,98.9084,98.9915,278648.0
2019-07-24 11:30:00,107.24,107.96,107.23,107.74,327986.0,98.9822,99.6468,98.973,99.4437,327986.0
2019-07-24 12:00:00,107.77,107.77,107.43,107.52,75406.0,99.4714,99.4714,99.1576,99.2407,75406.0
2019-07-24 12:30:00,107.52,107.75,107.33,107.54,86576.0,99.2407,99.453,99.0653,99.2591,86576.0
2019-07-24 13:00:00,107.55,107.8,107.44,107.71,105417.0,99.2684,99.4991,99.1668,99.416,105417.0
2019-07-24 13:30:00,107.71,107.93,107.68,107.85,96002.0,99.416,99.6191,99.3883,99.5453,96002.0
2019-07-24 14:00:00,107.87,108.11,107.87,108.04,128767.0,99.5637,99.7852,99.5637,99.7206,128767.0
2019-07-24 14:30:00,108.05,108.21,108.01,108.04,121404.0,99.7299,99.8775,99.6929,99.7206,121404.0
2019-07-24 15:00:00,108.05,108.09,107.86,108.09,140237.0,99.7299,99.7668,99.5545,99.7668,140237.0
2019-07-24 15:30:00,108.09,108.52,108.08,108.51,466104.0,99.7668,100.1637,99.7575,100.1544,466104.0
2019-07-25 09:30:00,108.57,109.02,108.12,108.82,137315.0,100.2098,100.6252,99.7945,100.4406,137315.0
2019-07-25 10:00:00,108.79,110.38,108.77,110.21,464751.0,100.4129,101.8804,100.3944,101.7235,464751.0
2019-07-25 10:30:00,110.18,110.21,109.75,109.81,221391.0,101.6958,101.7235,101.2989,101.3543,221391.0
2019-07-25 11:00:00,109.81,109.83,109.36,109.43,272069.0,101.3543,101.3728,100.939,101.0036,272069.0
2019-07-25 11:30:00,109.43,109.46,108.99,109.16,192468.0,101.0036,101.0313,100.5975,100.7544,192468.0
2019-07-25 12:00:00,109.17,109.17,108.37,108.42,181301.0,100.7636,100.7636,100.0252,100.0714,181301.0
2019-07-25 12:30:00,108.4,108.49,108.1,108.48,122541.0,100.0529,100.136,99.776,100.1267,122541.0
2019-07-25 13:00:00,108.46,108.68,108.36,108.56,75599.0,100.1083,100.3113,100.016,100.2006,75599.0
2019-07-25 13:30:00,108.56,108.67,108.44,108.44,218531.0,100.2006,100.3021,100.0898,100.0898,218531.0
2019-07-25 14:00:00,108.43,108.7,108.4,108.64,136978.0,100.0806,100.3298,100.0529,100.2744,136978.0
2019-07-25 14:30:00,108.64,108.7,108.25,108.32,104836.0,100.2744,100.3298,99.9145,99.9791,104836.0
2019-07-25 15:00:00,108.31,108.41,108.02,108.22,107312.0,99.9698,100.0621,99.7022,99.8868,107312.0
2019-07-25 15:30:00,108.22,108.33,107.68,107.83,658244.0,99.8868,99.9883,99.3883,99.5268,658244.0
2019-07-26 09:30:00,107.92,108.68,107.54,108.43,235056.0,99.6099,100.3113,99.2591,100.0806,235056.0
2019-07-26 10:00:00,108.51,108.88,108.1,108.87,244732.0,100.1544,100.4959,99.776,100.4867,244732.0
2019-07-26 10:30:00,108.84,109.1,108.63,108.98,225555.0,100.459,100.699,100.2652,100.5882,225555.0
2019-07-26 11:00:00,109.0,109.23,108.77,108.92,185957.0,100.6067,100.819,100.3944,100.5329,185957.0
2019-07-26 11:30:00,108.93,109.08,108.85,108.97,104849.0,100.5421,100.6805,100.4683,100.579,104849.0
2019-07-26 12:00:00,108.94,108.97,108.57,108.57,91836.0,100.5513,100.579,100.2098,100.2098,91836.0
2019-07-26 12:30:00,108.56,108.66,108.37,108.38,87304.0,100.2006,100.2929,100.0252,100.0344,87304.0
2019-07-26 13:00:00,108.39,108.46,108.24,108.33,81127.0,100.0437,100.1083,99.9052,99.9883,81127.0
2019-07-26 13:30:00,108.33,108.34,108.17,108.34,81252.0,99.9883,99.9975,99.8406,99.9975,81252.0
2019-07-26 14:00:00,108.34,108.56,108.28,108.48,142494.0,99.9975,100.2006,99.9421,100.1267,142494.0
2019-07-26 14:30:00,108.47,108.6,108.42,108.57,130579.0,100.1175,100.2375,100.0714,100.2098,130579.0
2019-07-26 15:00:00,108.55,108.55,108.17,108.18,133461.0,100.1914,100.1914,99.8406,99.8498,133461.0
2019-07-26 15:30:00,108.18,108.46,108.06,108.3,441691.0,99.8498,100.1083,99.7391,99.9606,441691.0
2019-07-29 09:30:00,108.07,110.24,108.07,108.77,391594.0,99.7483,101.7512,99.7483,100.3944,391594.0
2019-07-29 10:00:00,108.77,109.33,108.39,108.99,187059.0,100.3944,100.9113,100.0437,100.5975,187059.0
2019-07-29 10:30:00,108.97,109.11,108.74,108.94,254932.0,100.579,100.7082,100.3667,100.5513,254932.0
2019-07-29 11:00:00,108.95,109.01,108.46,108.62,201401.0,100.5606,100.6159,100.1083,100.256,201401.0
2019-07-29 11:30:00,108.63,108.79,108.51,108.64,70199.0,100.2652,100.4129,100.1544,100.2744,70199.0
2019-07-29 12:00:00,108.63,108.73,108.53,108.69,72308.0,100.2652,100.3575,100.1729,100.3206,72308.0
2019-07-29 12:30:00,108.7,109.05,108.7,108.98,87815.0,100.3298,100.6529,100.3298,100.5882,87815.0
2019-07-29 13:00:00,109.0,109.01,108.72,108.78,73599.0,100.6067,100.6159,100.3483,100.4036,73599.0
2019-07-29 13:30:00,108.77,109.1,108.77,109.04,167006.0,100.3944,100.699,100.3944,100.6436,167006.0
2019-07-29 14:00:00,109.04,109.23,108.9,109.22,115877.0,100.6436,100.819,100.5144,100.8098,115877.0
2019-07-29 14:30:00,109.23,109.23,108.81,108.83,77469.0,100.819,100.819,100.4313,100.4498,77469.0
2019-07-29 15:00:00,108.83,108.88,108.68,108.77,106970.0,100.4498,100.4959,100.3113,100.3944,106970.0
2019-07-29 15:30:00,108.77,109.03,108.57,108.72,333093.0,100.3944,100.6344,100.2098,100.3483,333093.0
2019-07-30 09:30:00,108.0,110.02,107.0,109.09,614490.0,99.6837,101.5482,98.7607,100.6898,614490.0
2019-07-30 10:00:00,109.0,109.01,107.74,107.84,401036.0,100.6067,100.6159,99.4437,99.536,401036.0
2019-07-30 10:30:00,107.86,108.65,107.86,108.61,166393.0,99.5545,100.2837,99.5545,100.2467,166393.0
2019-07-30 11:00:00,108.61,109.46,108.6,109.44,372585.0,100.2467,101.0313,100.2375,101.0128,372585.0
2019-07-30 11:30:00,109.4,109.4,108.89,108.99,105939.0,100.9759,100.9759,100.5052,100.5975,105939.0
2019-07-30 12:00:00,108.97,109.65,108.97,109.58,90895.0,100.579,101.2066,100.579,101.142,90895.0
2019-07-30 12:30:00,109.57,109.75,109.2,109.25,141726.0,101.1328,101.2989,100.7913,100.8375,141726.0
2019-07-30 13:00:00,109.27,109.51,108.69,108.71,338226.0,100.8559,101.0774,100.3206,100.339,338226.0
2019-07-30 13:30:00,108.7,108.74,108.21,108.21,177398.0,100.3298,100.3667,99.8775,99.8775,177398.0
2019-07-30 14:00:00,108.22,108.45,107.62,107.88,344813.0,99.8868,100.0991,99.333,99.5729,344813.0
2019-07-30 14:30:00,107.89,108.31,107.89,108.2,162848.0,99.5822,99.9698,99.5822,99.8683,162848.0
2019-07-30 15:00:00,108.2,108.27,107.84,107.88,306687.0,99.8683,99.9329,99.536,99.5729,306687.0
2019-07-30 15:30:00,107.89,108.71,107.87,108.71,452879.0,99.5822,100.339,99.5637,100.339,452879.0
2019-07-31 09:30:00,108.06,108.62,107.61,108.6,395261.0,99.7391,100.256,99.3237,100.2375,395261.0
2019-07-31 10:00:00,108.59,109.94,108.55,109.73,737390.0,100.2283,101.4743,100.1914,101.2805,737390.0
2019-07-31 10:30:00,109.77,110.59,109.35,110.54,442738.0,101.3174,102.0743,100.9297,102.0281,442738.0
2019-07-31 11:00:00,110.55,110.71,109.85,110.2,287063.0,102.0373,102.185,101.3912,101.7143,287063.0
2019-07-31 11:30:00,110.21,110.28,109.9,110.21,154074.0,101.7235,101.7881,101.4374,101.7235,154074.0
2019-07-31 12:00:00,110.2,110.29,110.08,110.09,108134.0,101.7143,101.7974,101.6035,101.6128,108134.0
2019-07-31 12:30:00,110.07,110.4,110.0,110.25,122624.0,101.5943,101.8989,101.5297,101.7604,122624.0
2019-07-31 13:00:00,110.26,110.3,109.88,109.9,88418.0,101.7697,101.8066,101.4189,101.4374,88418.0
2019-07-31 13:30:00,109.89,110.21,109.82,110.07,232705.0,101.4282,101.7235,101.3636,101.5943,232705.0
2019-07-31 14:00:00,110.07,110.15,109.57,110.0,403112.0,101.5943,101.6681,101.1328,101.5297,403112.0
2019-07-31 14:30:00,110.0,110.05,108.75,109.44,304408.0,101.5297,101.5758,100.376,101.0128,304408.0
2019-07-31 15:00:00,109.41,110.06,109.35,109.72,268169.0,100.9851,101.5851,100.9297,101.2713,268169.0
2019-07-31 15:30:00,109.71,109.86,108.95,108.95,528153.0,101.262,101.4005,100.5606,100.5606,528153.0
2019-08-01 09:30:00,109.02,109.5,108.31,109.11,321294.0,100.6252,101.0682,99.9698,100.7082,321294.0
2019-08-01 10:00:00,109.04,109.83,108.77,109.82,129038.0,100.6436,101.3728,100.3944,101.3636,129038.0
2019-08-01 10:30:00,109.83,109.91,109.39,109.72,98514.0,101.3728,101.4466,100.9667,101.2713,98514.0
2019-08-01 11:00:00,109.74,110.03,109.5,110.03,143286.0,101.2897,101.5574,101.0682,101.5574,143286.0
2019-08-01 11:30:00,110.04,110.74,109.98,110.53,376954.0,101.5666,102.2127,101.5112,102.0189,376954.0
2019-08-01 12:00:00,110.54,110.73,110.28,110.5,181656.0,102.0281,102.2035,101.7881,101.9912,181656.0
2019-08-01 12:30:00,110.49,110.65,110.45,110.52,77533.0,101.982,102.1296,101.945,102.0097,77533.0
2019-08-01 13:00:00,110.49,110.62,109.88,110.0,118184.0,101.982,102.102,101.4189,101.5297,118184.0
2019-08-01 13:30:00,110.03,110.46,109.84,110.07,207925.0,101.5574,101.9543,101.382,101.5943,207925.0
2019-08-01 14:00:00,110.06,110.14,109.56,110.04,122843.0,101.5851,101.6589,101.1236,101.5666,122843.0
2019-08-01 14:30:00,110.05,110.14,109.45,109.91,117217.0,101.5758,101.6589,101.022,101.4466,117217.0
2019-08-01 15:00:00,109.95,110.35,109.84,110.18,185507.0,101.4835,101.8527,101.382,101.6958,185507.0
2019-08-01 15:30:00,110.17,110.53,110.02,110.52,448529.0,101.6866,102.0189,101.5482,102.0097,448529.0
2019-08-02 09:30:00,110.96,111.4,110.57,110.84,247697.0,102.4158,102.8219,102.0558,102.305,247697.0
2019-08-02 10:00:00,110.89,111.73,110.82,111.26,363949.0,102.3512,103.1265,102.2866,102.6927,363949.0
2019-08-02 10:30:00,111.25,111.6,110.89,111.54,239015.0,102.6834,103.0065,102.3512,102.9511,239015.0
2019-08-02 11:00:00,111.53,111.57,111.02,111.14,121689.0,102.9419,102.9788,102.4712,102.5819,121689.0
2019-08-02 11:30:00,111.13,111.44,111.12,111.4,127245.0,102.5727,102.8588,102.5635,102.8219,127245.0
2019-08-02 12:00:00,111.42,112.01,111.4,111.86,179293.0,102.8404,103.3849,102.8219,103.2465,179293.0
2019-08-02 12:30:00,111.82,111.85,111.49,111.52,79023.0,103.2096,103.2372,102.905,102.9327,79023.0
2019-08-02 13:00:00,111.5,111.66,111.19,111.61,153472.0,102.9142,103.0619,102.6281,103.0157,153472.0
2019-08-02 13:30:00,111.61,111.97,111.45,111.97,151224.0,103.0157,103.348,102.868,103.348,151224.0
2019-08-02 14:00:00,111.95,112.32,111.86,112.31,196859.0,103.3295,103.6711,103.2465,103.6618,196859.0
2019-08-02 14:30:00,112.32,112.6,112.17,112.58,335459.0,103.6711,103.9295,103.5326,103.911,335459.0
2019-08-02 15:00:00,112.6,112.74,112.28,112.61,341728.0,103.9295,104.0587,103.6341,103.9387,341728.0
2019-08-02 15:30:00,112.64,113.27,112.25,112.47,512219.0,103.9664,104.5479,103.6064,103.8095,512219.0
2019-08-05 09:30:00,111.38,112.49,111.38,111.8,390870.0,102.8034,103.828,102.8034,103.1911,390870.0
2019-08-05 10:00:00,111.72,111.79,110.8,111.08,185490.0,103.1173,103.1819,102.2681,102.5265,185490.0
2019-08-05 10:30:00,111.02,111.31,110.7,111.01,214843.0,102.4712,102.7388,102.1758,102.4619,214843.0
2019-08-05 11:00:00,111.0,111.2,110.38,110.39,156054.0,102.4527,102.6373,101.8804,101.8897,156054.0
2019-08-05 11:30:00,110.38,110.51,110.0,110.02,256837.0,101.8804,102.0004,101.5297,101.5482,256837.0
2019-08-05 12:00:00,110.02,110.05,109.53,109.57,160991.0,101.5482,101.5758,101.0959,101.1328,160991.0
2019-08-05 12:30:00,109.55,109.65,108.64,108.96,191520.0,101.1143,101.2066,100.2744,100.5698,191520.0
2019-08-05 13:00:00,108.94,109.55,108.85,109.42,224900.0,100.5513,101.1143,100.4683,100.9944,224900.0
2019-08-05 13:30:00,109.41,109.68,109.07,109.16,152714.0,100.9851,101.2343,100.6713,100.7544,152714.0
2019-08-05 14:00:00,109.14,109.15,108.39,108.43,140978.0,100.7359,100.7452,100.0437,100.0806,140978.0
2019-08-05 14:30:00,108.44,108.54,107.94,108.09,178376.0,100.0898,100.1821,99.6283,99.7668,178376.0
2019-08-05 15:00:00,108.11,108.56,107.44,108.44,289546.0,99.7852,100.2006,99.1668,100.0898,289546.0
2019-08-05 15:30:00,108.45,109.02,108.27,108.74,583409.0,100.0991,100.6252,99.9329,100.3667,583409.0
2019-08-06 09:30:00,109.47,110.33,109.04,110.06,252223.0,101.0405,101.8343,100.6436,101.5851,252223.0
2019-08-06 10:00:00,110.11,111.21,110.05,111.1,532436.0,101.6312,102.6465,101.5758,102.545,532436.0
2019-08-06 10:30:00,111.12,111.26,110.49,110.71,190243.0,102.5635,102.6927,101.982,102.185,190243.0
2019-08-06 11:00:00,110.74,111.01,110.39,111.01,187559.0,102.2127,102.4619,101.8897,102.4619,187559.0
2019-08-06 11:30:00,111.03,111.72,111.03,111.39,353517.0,102.4804,103.1173,102.4804,102.8127,353517.0
2019-08-06 12:00:00,111.39,111.61,111.16,111.31,143272.0,102.8127,103.0157,102.6004,102.7388,143272.0
2019-08-06 12:30:00,111.29,111.65,111.25,111.47,106539.0,102.7204,103.0526,102.6834,102.8865,106539.0
2019-08-06 13:00:00,111.49,112.0,111.47,111.75,135196.0,102.905,103.3757,102.8865,103.1449,135196.0
2019-08-06 13:30:00,111.76,112.03,111.7,111.96,96547.0,103.1542,103.4034,103.0988,103.3388,96547.0
2019-08-06 14:00:00,111.95,112.12,111.68,111.93,127204.0,103.3295,103.4865,103.0803,103.3111,127204.0
2019-08-06 14:30:00,111.92,112.0,111.19,111.2,149706.0,103.3019,103.3757,102.6281,102.6373,149706.0
2019-08-06 15:00:00,111.19,111.36,110.95,111.28,172869.0,102.6281,102.785,102.4065,102.7111,172869.0
2019-08-06 15:30:00,111.26,111.48,110.99,111.43,583464.0,102.6927,102.8957,102.4435,102.8496,583464.0
2019-08-07 09:30:00,110.37,110.51,108.53,109.39,288716.0,101.8712,102.0004,100.1729,100.9667,288716.0
2019-08-07 10:00:00,109.25,110.12,108.84,109.99,245496.0,100.8375,101.6405,100.459,101.5205,245496.0
2019-08-07 10:30:00,109.98,110.62,109.92,110.45,224417.0,101.5112,102.102,101.4559,101.945,224417.0
2019-08-07 11:00:00,110.44,110.62,110.04,110.2,146131.0,101.9358,102.102,101.5666,101.7143,146131.0
2019-08-07 11:30:00,110.22,110.26,109.81,110.04,115796.0,101.7328,101.7697,101.3543,101.5666,115796.0
2019-08-07 12:00:00,110.08,110.38,109.92,110.3,110596.0,101.6035,101.8804,101.4559,101.8066,110596.0
2019-08-07 12:30:00,110.31,110.96,110.3,110.96,85777.0,101.8158,102.4158,101.8066,102.4158,85777.0
2019-08-07 13:00:00,110.96,111.06,110.73,110.73,165665.0,102.4158,102.5081,102.2035,102.2035,165665.0
2019-08-07 13:30:00,110.76,111.27,110.74,110.93,108390.0,102.2312,102.7019,102.2127,102.3881,108390.0
2019-08-07 14:00:00,110.94,110.99,110.03,110.38,191697.0,102.3973,102.4435,101.5574,101.8804,191697.0
2019-08-07 14:30:00,110.34,111.08,110.3,111.05,113810.0,101.8435,102.5265,101.8066,102.4988,113810.0
2019-08-07 15:00:00,111.03,111.16,110.78,111.12,168750.0,102.4804,102.6004,102.2496,102.5635,168750.0
2019-08-07 15:30:00,111.12,111.38,111.04,111.14,456834.0,102.5635,102.8034,102.4896,102.5819,456834.0
2019-08-08 09:30:00,111.96,112.88,111.64,112.74,417777.0,103.3388,104.1879,103.0434,104.0587,417777.0
2019-08-08 10:00:00,112.73,113.2,112.69,113.19,275540.0,104.0495,104.4833,104.0126,104.4741,275540.0
2019-08-08 10:30:00,113.19,113.92,112.95,113.81,266254.0,104.4741,105.1478,104.2525,105.0463,266254.0
2019-08-08 11:00:00,113.79,114.26,113.6,114.12,316687.0,105.0279,105.4617,104.8525,105.3324,316687.0
2019-08-08 11:30:00,114.14,114.53,114.12,114.32,217887.0,105.3509,105.7109,105.3324,105.517,217887.0
2019-08-08 12:00:00,114.34,114.43,114.03,114.16,356991.0,105.5355,105.6186,105.2494,105.3694,356991.0
2019-08-08 12:30:00,114.15,114.35,114.04,114.32,131548.0,105.3601,105.5447,105.2586,105.517,131548.0
2019-08-08 13:00:00,114.34,114.54,114.27,114.35,149463.0,105.5355,105.7201,105.4709,105.5447,149463.0
2019-08-08 13:30:00,114.37,114.48,114.0,114.01,178919.0,105.5632,105.6647,105.2217,105.2309,178919.0
2019-08-08 14:00:00,114.0,114.26,113.92,114.01,231899.0,105.2217,105.4617,105.1478,105.2309,231899.0
2019-08-08 14:30:00,114.02,114.12,113.81,114.01,187859.0,105.2401,105.3324,105.0463,105.2309,187859.0
2019-08-08 15:00:00,114.03,114.15,113.84,113.98,166189.0,105.2494,105.3601,105.074,105.2032,166189.0
2019-08-08 15:30:00,113.96,114.31,113.73,114.01,475000.0,105.1848,105.5078,104.9725,105.2309,475000.0
2019-08-09 09:30:00,113.24,114.55,113.24,113.5,149668.0,104.5202,105.7293,104.5202,104.7602,149668.0
2019-08-09 10:00:00,113.5,113.65,112.76,113.16,203416.0,104.7602,104.8986,104.0772,104.4464,203416.0
2019-08-09 10:30:00,113.14,113.32,112.93,113.22,122238.0,104.4279,104.594,104.2341,104.5017,122238.0
2019-08-09 11:00:00,113.22,113.28,112.35,112.5,178418.0,104.5017,104.5571,103.6987,103.8372,178418.0
2019-08-09 11:30:00,112.48,113.12,112.48,112.86,151660.0,103.8187,104.4094,103.8187,104.1695,151660.0
2019-08-09 12:00:00,112.87,113.0,112.57,112.59,95180.0,104.1787,104.2987,103.9018,103.9203,95180.0
2019-08-09 12:30:00,112.62,113.48,112.55,113.0,88851.0,103.948,104.7417,103.8833,104.2987,88851.0
2019-08-09 13:00:00,112.99,113.53,112.93,113.38,65865.0,104.2895,104.7879,104.2341,104.6494,65865.0
2019-08-09 13:30:00,113.36,113.46,113.28,113.44,62801.0,104.631,104.7233,104.5571,104.7048,62801.0
2019-08-09 14:00:00,113.45,113.67,113.4,113.6,56484.0,104.714,104.9171,104.6679,104.8525,56484.0
2019-08-09 14:30:00,113.62,113.62,113.38,113.58,66005.0,104.8709,104.8709,104.6494,104.834,66005.0
2019-08-09 15:00:00,113.55,114.0,113.53,113.74,104916.0,104.8063,105.2217,104.7879,104.9817,104916.0
2019-08-09 15:30:00,113.73,114.28,113.1,113.8,517264.0,104.9725,105.4801,104.391,105.0371,517264.0
2019-08-12 09:30:00,112.9,113.7,112.71,112.84,143833.0,104.2064,104.9448,104.031,104.151,143833.0
2019-08-12 10:00:00,112.84,113.56,112.75,113.22,115600.0,104.151,104.8156,104.0679,104.5017,115600.0
2019-08-12 10:30:00,113.22,113.36,112.95,113.19,98698.0,104.5017,104.631,104.2525,104.4741,98698.0
2019-08-12 11:00:00,113.18,113.19,112.37,112.66,88264.0,104.4648,104.4741,103.7172,103.9849,88264.0
2019-08-12 11:30:00,112.64,112.9,112.38,112.77,123289.0,103.9664,104.2064,103.7264,104.0864,123289.0
2019-08-12 12:00:00,112.75,113.03,112.72,112.85,60600.0,104.0679,104.3264,104.0403,104.1602,60600.0
2019-08-12 12:30:00,112.87,113.07,112.8,113.0,108327.0,104.1787,104.3633,104.1141,104.2987,108327.0
2019-08-12 13:00:00,113.0,113.14,112.96,113.01,141500.0,104.2987,104.4279,104.2618,104.3079,141500.0
2019-08-12 13:30:00,113.05,113.06,112.58,112.74,161047.0,104.3448,104.3541,103.911,104.0587,161047.0
2019-08-12 14:00:00,112.76,112.95,112.48,112.49,210697.0,104.0772,104.2525,103.8187,103.828,210697.0
2019-08-12 14:30:00,112.53,112.68,112.29,112.66,129811.0,103.8649,104.0033,103.6434,103.9849,129811.0
2019-08-12 15:00:00,112.65,113.36,112.61,113.31,99449.0,103.9756,104.631,103.9387,104.5848,99449.0
2019-08-12 15:30:00,113.31,114.06,112.95,113.58,195326.0,104.5848,105.2771,104.2525,104.834,195326.0
2019-08-13 09:30:00,113.53,114.8,113.43,114.7,303831.0,104.7879,105.9601,104.6956,105.8678,303831.0
2019-08-13 10:00:00,114.65,115.78,114.17,115.54,279366.0,105.8216,106.8646,105.3786,106.6431,279366.0
2019-08-13 10:30:00,115.59,115.72,115.3,115.51,433413.0,106.6893,106.8092,106.4216,106.6154,433413.0
2019-08-13 11:00:00,115.52,115.85,115.35,115.5,262350.0,106.6246,106.9292,106.4677,106.6062,262350.0
2019-08-13 11:30:00,115.5,115.61,115.32,115.55,124778.0,106.6062,106.7077,106.44,106.6523,124778.0
2019-08-13 12:00:00,115.56,116.14,115.54,116.0,154554.0,106.6616,107.1969,106.6431,107.0677,154554.0
2019-08-13 12:30:00,116.0,116.0,115.6,115.7,79581.0,107.0677,107.0677,106.6985,106.7908,79581.0
2019-08-13 13:00:00,115.69,115.78,115.28,115.57,151843.0,106.7816,106.8646,106.4031,106.6708,151843.0
2019-08-13 13:30:00,115.55,115.78,115.43,115.68,85331.0,106.6523,106.8646,106.5416,106.7723,85331.0
2019-08-13 14:00:00,115.7,116.1,115.64,116.06,88829.0,106.7908,107.16,106.7354,107.1231,88829.0
2019-08-13 14:30:00,116.06,116.09,115.82,115.84,115802.0,107.1231,107.1508,106.9015,106.92,115802.0
2019-08-13 15:00:00,115.84,115.87,115.62,115.68,129644.0,106.92,106.9477,106.7169,106.7723,129644.0
2019-08-13 15:30:00,115.67,115.9,115.51,115.74,537211.0,106.7631,106.9754,106.6154,106.8277,537211.0
2019-08-14 09:30:00,114.86,114.87,113.38,113.56,256282.0,106.6355,106.6448,105.2614,105.4286,256282.0
2019-08-14 10:00:00,113.53,113.53,112.91,113.36,199432.0,105.4007,105.4007,104.8251,105.2429,199432.0
2019-08-14 10:30:00,113.34,113.43,112.68,112.78,180964.0,105.2243,105.3079,104.6116,104.7044,180964.0
2019-08-14 11:00:00,112.79,112.85,111.86,112.09,269146.0,104.7137,104.7694,103.8503,104.0638,269146.0
2019-08-14 11:30:00,112.1,112.26,111.19,111.3,275644.0,104.0731,104.2216,103.2283,103.3304,275644.0
2019-08-14 12:00:00,111.28,111.28,110.72,110.87,386243.0,103.3118,103.3118,102.7919,102.9312,386243.0
2019-08-14 12:30:00,110.88,111.18,110.5,110.61,256240.0,102.9405,103.219,102.5877,102.6898,256240.0
2019-08-14 13:00:00,110.63,111.23,110.43,110.94,214489.0,102.7084,103.2654,102.5227,102.9962,214489.0
2019-08-14 13:30:00,110.94,111.32,110.86,110.9,186433.0,102.9962,103.3489,102.9219,102.959,186433.0
2019-08-14 14:00:00,110.89,111.13,110.7,110.88,173908.0,102.9497,103.1726,102.7733,102.9405,173908.0
2019-08-14 14:30:00,110.9,110.99,110.4,110.87,174439.0,102.959,103.0426,102.4948,102.9312,174439.0
2019-08-14 15:00:00,110.86,111.28,110.52,110.77,207790.0,102.9219,103.3118,102.6062,102.8383,207790.0
2019-08-14 15:30:00,110.75,111.03,110.22,110.32,724374.0,102.8198,103.0797,102.3277,102.4206,724374.0
2019-08-15 09:30:00,110.42,110.95,109.97,110.75,203621.0,102.5134,103.0054,102.0956,102.8198,203621.0
2019-08-15 10:00:00,110.71,111.32,110.44,110.44,268492.0,102.7826,103.3489,102.532,102.532,268492.0
2019-08-15 10:30:00,110.43,110.67,109.98,110.06,166693.0,102.5227,102.7455,102.1049,102.1792,166693.0
2019-08-15 11:00:00,110.1,110.14,109.32,109.7,334291.0,102.2163,102.2534,101.4922,101.8449,334291.0
2019-08-15 11:30:00,109.72,110.23,109.47,110.23,264867.0,101.8635,102.337,101.6314,102.337,264867.0
2019-08-15 12:00:00,110.24,110.53,110.08,110.08,125787.0,102.3463,102.6155,102.1977,102.1977,125787.0
2019-08-15 12:30:00,110.1,110.37,109.99,110.17,137849.0,102.2163,102.467,102.1142,102.2813,137849.0
2019-08-15 13:00:00,110.17,110.47,109.98,110.0,224373.0,102.2813,102.5598,102.1049,102.1235,224373.0
2019-08-15 13:30:00,109.99,110.13,109.21,109.41,200388.0,102.1142,102.2442,101.39,101.5757,200388.0
2019-08-15 14:00:00,109.39,110.38,109.32,110.21,156845.0,101.5571,102.4763,101.4922,102.3184,156845.0
2019-08-15 14:30:00,110.24,110.29,110.0,110.23,231744.0,102.3463,102.3927,102.1235,102.337,231744.0
2019-08-15 15:00:00,110.23,110.56,110.18,110.29,186009.0,102.337,102.6434,102.2906,102.3927,186009.0
2019-08-15 15:30:00,110.27,110.67,110.16,110.2,465571.0,102.3741,102.7455,102.272,102.3091,465571.0
2019-08-16 09:30:00,110.92,111.33,109.3,109.35,409167.0,102.9776,103.3582,101.4736,101.52,409167.0
2019-08-16 10:00:00,109.35,110.26,109.29,109.91,186710.0,101.52,102.3648,101.4643,102.0399,186710.0
2019-08-16 10:30:00,109.87,110.42,109.77,110.13,239031.0,102.0028,102.5134,101.9099,102.2442,239031.0
2019-08-16 11:00:00,110.15,110.22,109.73,110.0,161946.0,102.2627,102.3277,101.8728,102.1235,161946.0
2019-08-16 11:30:00,109.98,110.34,109.86,110.08,166085.0,102.1049,102.4391,101.9935,102.1977,166085.0
2019-08-16 12:00:00,110.04,110.12,109.78,109.97,85454.0,102.1606,102.2349,101.9192,102.0956,85454.0
2019-08-16 12:30:00,109.98,110.12,109.89,110.02,78688.0,102.1049,102.2349,102.0213,102.142,78688.0
2019-08-16 13:00:00,110.04,110.25,109.97,110.17,71314.0,102.1606,102.3556,102.0956,102.2813,71314.0
2019-08-16 13:30:00,110.19,110.24,110.0,110.11,235823.0,102.2999,102.3463,102.1235,102.2256,235823.0
2019-08-16 14:00:00,110.12,110.14,109.96,110.04,122849.0,102.2349,102.2534,102.0863,102.1606,122849.0
2019-08-16 14:30:00,110.03,110.31,109.94,110.31,125749.0,102.1513,102.4113,102.0678,102.4113,125749.0
2019-08-16 15:00:00,110.34,110.36,110.03,110.17,202796.0,102.4391,102.4577,102.1513,102.2813,202796.0
2019-08-16 15:30:00,110.17,110.7,109.98,110.5,454754.0,102.2813,102.7733,102.1049,102.5877,454754.0
2019-08-19 09:30:00,111.05,111.95,110.79,111.72,125039.0,103.0983,103.9338,102.8569,103.7203,125039.0
2019-08-19 10:00:00,111.71,112.08,111.64,111.97,111551.0,103.711,104.0545,103.646,103.9524,111551.0
2019-08-19 10:30:00,111.96,112.23,111.8,112.1,100669.0,103.9431,104.1938,103.7946,104.0731,100669.0
2019-08-19 11:00:00,112.12,112.29,111.98,112.23,76083.0,104.0917,104.2495,103.9617,104.1938,76083.0
2019-08-19 11:30:00,112.23,112.48,112.1,112.1,66787.0,104.1938,104.4259,104.0731,104.0731,66787.0
2019-08-19 12:00:00,112.1,112.21,112.01,112.12,51375.0,104.0731,104.1752,103.9895,104.0917,51375.0
2019-08-19 12:30:00,112.1,112.29,111.98,112.29,68877.0,104.0731,104.2495,103.9617,104.2495,68877.0
2019-08-19 13:00:00,112.27,112.65,112.25,112.38,198124.0,104.2309,104.5837,104.2124,104.333,198124.0
2019-08-19 13:30:00,112.37,112.39,112.11,112.15,57028.0,104.3238,104.3423,104.0824,104.1195,57028.0
2019-08-19 14:00:00,112.15,112.42,112.13,112.31,160951.0,104.1195,104.3702,104.1009,104.2681,160951.0
2019-08-19 14:30:00,112.3,112.71,112.16,112.66,198457.0,104.2588,104.6394,104.1288,104.593,198457.0
2019-08-19 15:00:00,112.71,112.88,112.58,112.75,156131.0,104.6394,104.7972,104.5187,104.6766,156131.0
2019-08-19 15:30:00,112.76,112.94,112.47,112.54,374302.0,104.6858,104.8529,104.4166,104.4816,374302.0
2019-08-20 09:30:00,112.33,112.88,111.76,111.96,117298.0,104.2866,104.7972,103.7574,103.9431,117298.0
2019-08-20 10:00:00,111.9,112.02,111.54,111.69,159090.0,103.8874,103.9988,103.5532,103.6925,159090.0
2019-08-20 10:30:00,111.72,112.03,111.54,111.91,93578.0,103.7203,104.0081,103.5532,103.8967,93578.0
2019-08-20 11:00:00,111.9,112.55,111.89,112.36,83588.0,103.8874,104.4909,103.8781,104.3145,83588.0
2019-08-20 11:30:00,112.37,112.44,112.07,112.33,62755.0,104.3238,104.3887,104.0452,104.2866,62755.0
2019-08-20 12:00:00,112.35,112.5,112.33,112.37,49939.0,104.3052,104.4445,104.2866,104.3238,49939.0
2019-08-20 12:30:00,112.36,112.38,111.95,112.07,104666.0,104.3145,104.333,103.9338,104.0452,104666.0
2019-08-20 13:00:00,112.07,112.08,111.81,111.87,94394.0,104.0452,104.0545,103.8039,103.8596,94394.0
2019-08-20 13:30:00,111.89,111.89,111.5,111.6,61779.0,103.8781,103.8781,103.5161,103.6089,61779.0
2019-08-20 14:00:00,111.6,111.63,111.2,111.38,107934.0,103.6089,103.6367,103.2375,103.4047,107934.0
2019-08-20 14:30:00,111.38,111.5,111.14,111.27,40414.0,103.4047,103.5161,103.1818,103.3025,40414.0
2019-08-20 15:00:00,111.26,111.33,110.98,111.33,46162.0,103.2932,103.3582,103.0333,103.3582,46162.0
2019-08-20 15:30:00,111.34,111.43,110.91,111.06,312623.0,103.3675,103.4511,102.9683,103.1076,312623.0
2019-08-21 09:30:00,112.0,112.44,111.45,111.8,163109.0,103.9803,104.3887,103.4696,103.7946,163109.0
2019-08-21 10:00:00,111.86,111.92,111.25,111.48,104874.0,103.8503,103.906,103.284,103.4975,104874.0
2019-08-21 10:30:00,111.48,111.69,111.16,111.59,142002.0,103.4975,103.6925,103.2004,103.5996,142002.0
2019-08-21 11:00:00,111.61,112.04,111.47,112.02,56581.0,103.6182,104.0174,103.4882,103.9988,56581.0
2019-08-21 11:30:00,111.99,112.05,111.75,111.89,42307.0,103.971,104.0267,103.7482,103.8781,42307.0
2019-08-21 12:00:00,111.9,111.93,111.69,111.81,40063.0,103.8874,103.9153,103.6925,103.8039,40063.0
2019-08-21 12:30:00,111.81,111.89,111.57,111.62,79269.0,103.8039,103.8781,103.581,103.6275,79269.0
2019-08-21 13:00:00,111.6,112.11,111.51,111.94,114773.0,103.6089,104.0824,103.5253,103.9246,114773.0
2019-08-21 13:30:00,111.93,112.06,111.86,111.95,53061.0,103.9153,104.036,103.8503,103.9338,53061.0
2019-08-21 14:00:00,111.95,112.07,111.66,111.94,66752.0,103.9338,104.0452,103.6646,103.9246,66752.0
2019-08-21 14:30:00,111.95,111.97,111.48,111.58,65015.0,103.9338,103.9524,103.4975,103.5903,65015.0
2019-08-21 15:00:00,111.58,111.75,111.51,111.53,93648.0,103.5903,103.7482,103.5253,103.5439,93648.0
2019-08-21 15:30:00,111.53,111.7,110.0,111.47,507326.0,103.5439,103.7017,102.1235,103.4882,507326.0
2019-08-22 09:30:00,111.44,112.27,111.34,111.94,111609.0,103.4604,104.2309,103.3675,103.9246,111609.0
2019-08-22 10:00:00,111.89,111.89,111.34,111.38,89667.0,103.8781,103.8781,103.3675,103.4047,89667.0
2019-08-22 10:30:00,111.34,111.34,110.79,110.82,85353.0,103.3675,103.3675,102.8569,102.8847,85353.0
2019-08-22 11:00:00,110.85,111.31,110.85,111.08,104383.0,102.9126,103.3397,102.9126,103.1261,104383.0
2019-08-22 11:30:00,111.11,111.32,111.1,111.12,58358.0,103.154,103.3489,103.1447,103.1633,58358.0
2019-08-22 12:00:00,111.09,111.58,111.09,111.43,53509.0,103.1354,103.5903,103.1354,103.4511,53509.0
2019-08-22 12:30:00,111.41,111.51,111.24,111.33,39988.0,103.4325,103.5253,103.2747,103.3582,39988.0
2019-08-22 13:00:00,111.31,111.72,111.3,111.65,48353.0,103.3397,103.7203,103.3304,103.6553,48353.0
2019-08-22 13:30:00,111.68,111.81,111.42,111.56,49755.0,103.6832,103.8039,103.4418,103.5718,49755.0
2019-08-22 14:00:00,111.54,111.76,111.54,111.56,40766.0,103.5532,103.7574,103.5532,103.5718,40766.0
2019-08-22 14:30:00,111.57,111.87,111.49,111.81,55155.0,103.581,103.8596,103.5068,103.8039,55155.0
2019-08-22 15:00:00,111.81,111.84,111.58,111.78,92768.0,103.8039,103.8317,103.5903,103.776,92768.0
2019-08-22 15:30:00,111.77,112.09,111.54,111.66,250796.0,103.7667,104.0638,103.5532,103.6646,250796.0
2019-08-23 09:30:00,111.46,112.34,111.24,112.0,107972.0,103.4789,104.2959,103.2747,103.9803,107972.0
2019-08-23 10:00:00,111.99,112.44,111.82,112.32,120193.0,103.971,104.3887,103.8131,104.2773,120193.0
2019-08-23 10:30:00,112.28,112.56,112.12,112.15,125458.0,104.2402,104.5002,104.0917,104.1195,125458.0
2019-08-23 11:00:00,112.18,112.2,110.82,111.15,243641.0,104.1474,104.1659,102.8847,103.1911,243641.0
2019-08-23 11:30:00,111.0,111.1,110.65,110.95,85348.0,103.0519,103.1447,102.7269,103.0054,85348.0
2019-08-23 12:00:00,110.99,111.42,110.89,111.11,120123.0,103.0426,103.4418,102.9497,103.154,120123.0
2019-08-23 12:30:00,111.13,111.49,111.0,111.06,80087.0,103.1726,103.5068,103.0519,103.1076,80087.0
2019-08-23 13:00:00,111.07,111.19,110.83,110.89,125764.0,103.1168,103.2283,102.894,102.9497,125764.0
2019-08-23 13:30:00,110.87,110.97,110.49,110.65,110235.0,102.9312,103.024,102.5784,102.7269,110235.0
2019-08-23 14:00:00,110.62,110.62,110.23,110.33,155174.0,102.6991,102.6991,102.337,102.4298,155174.0
2019-08-23 14:30:00,110.35,110.59,110.05,110.34,90085.0,102.4484,102.6712,102.1699,102.4391,90085.0
2019-08-23 15:00:00,110.31,110.35,109.83,109.87,153563.0,102.4113,102.4484,101.9656,102.0028,153563.0
2019-08-23 15:30:00,109.85,109.88,108.88,109.51,589143.0,101.9842,102.0121,101.0837,101.6686,589143.0
2019-08-26 09:30:00,110.61,111.49,110.25,111.18,129924.0,102.6898,103.5068,102.3556,103.219,129924.0
2019-08-26 10:00:00,111.12,111.2,110.58,111.19,126070.0,103.1633,103.2375,102.6619,103.2283,126070.0
2019-08-26 10:30:00,111.18,111.23,110.81,111.13,80723.0,103.219,103.2654,102.8755,103.1726,80723.0
2019-08-26 11:00:00,111.11,111.6,111.05,111.27,87804.0,103.154,103.6089,103.0983,103.3025,87804.0
2019-08-26 11:30:00,111.26,111.34,111.02,111.26,91559.0,103.2932,103.3675,103.0704,103.2932,91559.0
2019-08-26 12:00:00,111.29,111.54,111.22,111.36,57815.0,103.3211,103.5532,103.2561,103.3861,57815.0
2019-08-26 12:30:00,111.35,111.39,111.15,111.16,68247.0,103.3768,103.4139,103.1911,103.2004,68247.0
2019-08-26 13:00:00,111.15,111.4,111.15,111.3,102150.0,103.1911,103.4232,103.1911,103.3304,102150.0
2019-08-26 13:30:00,111.31,111.4,111.18,111.23,56770.0,103.3397,103.4232,103.219,103.2654,56770.0
2019-08-26 14:00:00,111.28,111.28,110.95,110.99,63704.0,103.3118,103.3118,103.0054,103.0426,63704.0
2019-08-26 14:30:00,110.98,111.34,110.96,111.34,55088.0,103.0333,103.3675,103.0147,103.3675,55088.0
2019-08-26 15:00:00,111.36,111.52,111.2,111.42,88685.0,103.3861,103.5346,103.2375,103.4418,88685.0
2019-08-26 15:30:00,111.44,111.82,111.11,111.78,430094.0,103.4604,103.8131,103.154,103.776,430094.0
2019-08-27 09:30:00,112.31,112.88,112.14,112.31,239419.0,104.2681,104.7972,104.1102,104.2681,239419.0
2019-08-27 10:00:00,112.37,112.51,112.02,112.39,108435.0,104.3238,104.4537,103.9988,104.3423,108435.0
2019-08-27 10:30:00,112.39,112.57,112.17,112.4,123511.0,104.3423,104.5094,104.1381,104.3516,123511.0
2019-08-27 11:00:00,112.42,112.48,111.79,112.0,90123.0,104.3702,104.4259,103.7853,103.9803,90123.0
2019-08-27 11:30:00,112.01,112.2,111.65,111.68,71777.0,103.9895,104.1659,103.6553,103.6832,71777.0
2019-08-27 12:00:00,111.66,111.76,111.49,111.69,70422.0,103.6646,103.7574,103.5068,103.6925,70422.0
2019-08-27 12:30:00,111.68,111.81,111.16,111.28,50743.0,103.6832,103.8039,103.2004,103.3118,50743.0
2019-08-27 13:00:00,111.25,111.42,111.14,111.36,43198.0,103.284,103.4418,103.1818,103.3861,43198.0
2019-08-27 13:30:00,111.33,111.62,111.3,111.56,40855.0,103.3582,103.6275,103.3304,103.5718,40855.0
2019-08-27 14:00:00,111.56,111.63,111.29,111.4,49535.0,103.5718,103.6367,103.3211,103.4232,49535.0
2019-08-27 14:30:00,111.39,111.49,111.12,111.47,91359.0,103.4139,103.5068,103.1633,103.4882,91359.0
2019-08-27 15:00:00,111.48,111.77,111.08,111.15,105927.0,103.4975,103.7667,103.1261,103.1911,105927.0
2019-08-27 15:30:00,111.15,111.19,110.74,110.74,338106.0,103.1911,103.2283,102.8105,102.8105,338106.0
2019-08-28 09:30:00,110.33,110.88,109.79,110.75,87882.0,102.4298,102.9405,101.9285,102.8198,87882.0
2019-08-28 10:00:00,110.78,110.95,110.65,110.92,66404.0,102.8476,103.0054,102.7269,102.9776,66404.0
2019-08-28 10:30:00,110.9,111.54,110.9,111.5,66578.0,102.959,103.5532,102.959,103.5161,66578.0
2019-08-28 11:00:00,111.47,111.47,111.06,111.36,46657.0,103.4882,103.4882,103.1076,103.3861,46657.0
2019-08-28 11:30:00,111.33,111.39,110.95,110.95,34298.0,103.3582,103.4139,103.0054,103.0054,34298.0
2019-08-28 12:00:00,110.98,111.12,110.82,110.85,43303.0,103.0333,103.1633,102.8847,102.9126,43303.0
2019-08-28 12:30:00,110.87,110.91,110.55,110.87,33151.0,102.9312,102.9683,102.6341,102.9312,33151.0
2019-08-28 13:00:00,110.85,110.91,110.63,110.87,41389.0,102.9126,102.9683,102.7084,102.9312,41389.0
2019-08-28 13:30:00,110.87,110.89,110.54,110.56,139177.0,102.9312,102.9497,102.6248,102.6434,139177.0
2019-08-28 14:00:00,110.55,110.73,110.52,110.59,44145.0,102.6341,102.8012,102.6062,102.6712,44145.0
2019-08-28 14:30:00,110.6,110.86,110.56,110.77,53946.0,102.6805,102.9219,102.6434,102.8383,53946.0
2019-08-28 15:00:00,110.79,110.92,110.64,110.88,96078.0,102.8569,102.9776,102.7176,102.9405,96078.0
2019-08-28 15:30:00,110.86,111.02,110.62,110.96,149842.0,102.9219,103.0704,102.6991,103.0147,149842.0
2019-08-29 09:30:00,111.81,111.81,111.09,111.59,102973.0,103.8039,103.8039,103.1354,103.5996,102973.0
2019-08-29 10:00:00,111.58,111.69,110.85,111.22,78435.0,103.5903,103.6925,102.9126,103.2561,78435.0
2019-08-29 10:30:00,111.2,111.32,110.6,111.27,251566.0,103.2375,103.3489,102.6805,103.3025,251566.0
2019-08-29 11:00:00,111.26,111.57,111.25,111.46,87583.0,103.2932,103.581,103.284,103.4789,87583.0
2019-08-29 11:30:00,111.47,111.89,111.4,111.71,118718.0,103.4882,103.8781,103.4232,103.711,118718.0
2019-08-29 12:00:00,111.7,111.88,111.64,111.87,108552.0,103.7017,103.8688,103.646,103.8596,108552.0
2019-08-29 12:30:00,111.85,112.36,111.82,112.2,335586.0,103.841,104.3145,103.8131,104.1659,335586.0
2019-08-29 13:00:00,112.2,112.29,111.78,111.95,111786.0,104.1659,104.2495,103.776,103.9338,111786.0
2019-08-29 13:30:00,111.95,112.15,111.79,112.09,70783.0,103.9338,104.1195,103.7853,104.0638,70783.0
2019-08-29 14:00:00,112.13,112.25,112.04,112.14,118514.0,104.1009,104.2124,104.0174,104.1102,118514.0
2019-08-29 14:30:00,112.13,112.26,111.86,111.9,57055.0,104.1009,104.2216,103.8503,103.8874,57055.0
2019-08-29 15:00:00,111.9,112.14,111.88,112.11,119171.0,103.8874,104.1102,103.8688,104.0824,119171.0
2019-08-29 15:30:00,112.11,112.38,111.98,112.22,358608.0,104.0824,104.333,103.9617,104.1845,358608.0
2019-08-30 09:30:00,112.82,114.17,112.24,112.41,196712.0,104.7415,105.9949,104.2031,104.3609,196712.0
2019-08-30 10:00:00,112.39,112.77,112.32,112.54,119226.0,104.3423,104.6951,104.2773,104.4816,119226.0
2019-08-30 10:30:00,112.56,112.76,112.28,112.48,98536.0,104.5002,104.6858,104.2402,104.4259,98536.0
2019-08-30 11:00:00,112.49,112.5,111.92,112.09,130500.0,104.4352,104.4445,103.906,104.0638,130500.0
2019-08-30 11:30:00,112.07,112.64,112.07,112.44,77217.0,104.0452,104.5744,104.0452,104.3887,77217.0
2019-08-30 12:00:00,112.45,112.7,112.36,112.56,163776.0,104.398,104.6301,104.3145,104.5002,163776.0
2019-08-30 12:30:00,112.58,113.13,112.58,112.99,68588.0,104.5187,105.0293,104.5187,104.8994,68588.0
2019-08-30 13:00:00,112.97,113.01,112.67,112.73,58200.0,104.8808,104.9179,104.6023,104.658,58200.0
2019-08-30 13:30:00,112.7,113.14,112.68,113.05,174605.0,104.6301,105.0386,104.6116,104.9551,174605.0
2019-08-30 14:00:00,113.05,113.15,112.93,113.06,60040.0,104.9551,105.0479,104.8437,104.9644,60040.0
2019-08-30 14:30:00,113.05,113.11,112.86,112.95,71840.0,104.9551,105.0108,104.7787,104.8622,71840.0
2019-08-30 15:00:00,112.95,113.03,112.56,112.73,87870.0,104.8622,104.9365,104.5002,104.658,87870.0
2019-08-30 15:30:00,112.75,113.11,112.43,112.88,506329.0,104.6766,105.0108,104.3795,104.7972,506329.0
2019-09-03 09:30:00,112.54,113.87,112.19,113.52,356535.0,104.4816,105.7164,104.1567,105.3914,356535.0
2019-09-03 10:00:00,113.5,113.5,112.8,113.12,273391.0,105.3728,105.3728,104.723,105.0201,273391.0
2019-09-03 10:30:00,113.09,113.2,112.76,113.06,79860.0,104.9922,105.0943,104.6858,104.9644,79860.0
2019-09-03 11:00:00,113.05,113.18,112.72,113.11,217646.0,104.9551,105.0758,104.6487,105.0108,217646.0
2019-09-03 11:30:00,113.14,113.59,113.0,113.5,119721.0,105.0386,105.4564,104.9087,105.3728,119721.0
2019-09-03 12:00:00,113.5,113.67,113.16,113.32,56300.0,105.3728,105.5307,105.0572,105.2057,56300.0
2019-09-03 12:30:00,113.3,113.73,113.12,113.63,153008.0,105.1872,105.5864,105.0201,105.4935,153008.0
2019-09-03 13:00:00,113.63,113.72,113.29,113.52,118857.0,105.4935,105.5771,105.1779,105.3914,118857.0
2019-09-03 13:30:00,113.5,113.63,113.46,113.5,169675.0,105.3728,105.4935,105.3357,105.3728,169675.0
2019-09-03 14:00:00,113.52,113.78,113.5,113.78,121992.0,105.3914,105.6328,105.3728,105.6328,121992.0
2019-09-03 14:30:00,113.76,113.93,113.66,113.71,151648.0,105.6142,105.7721,105.5214,105.5678,151648.0
2019-09-03 15:00:00,113.73,113.95,113.68,113.83,277395.0,105.5864,105.7906,105.54,105.6792,277395.0
2019-09-03 15:30:00,113.84,114.02,113.67,113.97,378755.0,105.6885,105.8556,105.5307,105.8092,378755.0
2019-09-04 09:30:00,114.38,114.5,113.2,113.58,284118.0,106.1898,106.3012,105.0943,105.4471,284118.0
2019-09-04 10:00:00,113.55,113.56,112.98,113.33,319464.0,105.4193,105.4286,104.8901,105.215,319464.0
2019-09-04 10:30:00,113.32,113.45,112.84,112.98,314335.0,105.2057,105.3264,104.7601,104.8901,314335.0
2019-09-04 11:00:00,112.99,112.99,112.45,112.76,129849.0,104.8994,104.8994,104.398,104.6858,129849.0
2019-09-04 11:30:00,112.76,113.06,112.66,113.0,126285.0,104.6858,104.9644,104.593,104.9087,126285.0
2019-09-04 12:00:00,113.01,113.06,112.72,112.93,98135.0,104.9179,104.9644,104.6487,104.8437,98135.0
2019-09-04 12:30:00,112.93,113.12,112.86,112.94,82600.0,104.8437,105.0201,104.7787,104.8529,82600.0
2019-09-04 13:00:00,112.93,112.99,112.7,112.83,138790.0,104.8437,104.8994,104.6301,104.7508,138790.0
2019-09-04 13:30:00,112.82,112.82,112.45,112.73,206434.0,104.7415,104.7415,104.398,104.658,206434.0
2019-09-04 14:00:00,112.71,112.92,112.63,112.89,129298.0,104.6394,104.8344,104.5651,104.8065,129298.0
2019-09-04 14:30:00,112.89,113.12,112.78,112.82,208180.0,104.8065,105.0201,104.7044,104.7415,208180.0
2019-09-04 15:00:00,112.84,112.98,112.81,112.91,120289.0,104.7601,104.8901,104.7323,104.8251,120289.0
2019-09-04 15:30:00,112.92,113.29,112.88,113.28,491189.0,104.8344,105.1779,104.7972,105.1686,491189.0
2019-09-05 09:30:00,113.96,114.44,113.26,114.37,198017.0,105.7999,106.2455,105.15,106.1806,198017.0
2019-09-05 10:00:00,114.42,114.56,113.73,113.94,314286.0,106.227,106.3569,105.5864,105.7813,314286.0
2019-09-05 10:30:00,113.94,114.48,113.93,114.38,263390.0,105.7813,106.2827,105.7721,106.1898,263390.0
2019-09-05 11:00:00,114.35,114.53,114.1,114.5,257890.0,106.162,106.3291,105.9299,106.3012,257890.0
2019-09-05 11:30:00,114.5,114.95,114.47,114.82,235125.0,106.3012,106.719,106.2734,106.5983,235125.0
2019-09-05 12:00:00,114.81,114.87,114.57,114.71,159926.0,106.589,106.6448,106.3662,106.4962,159926.0
2019-09-05 12:30:00,114.72,114.83,114.66,114.82,82596.0,106.5055,106.6076,106.4498,106.5983,82596.0
2019-09-05 13:00:00,114.82,114.88,114.61,114.86,110240.0,106.5983,106.654,106.4034,106.6355,110240.0
2019-09-05 13:30:00,114.87,114.97,114.78,114.86,161625.0,106.6448,106.7376,106.5612,106.6355,161625.0
2019-09-05 14:00:00,114.86,115.17,114.82,115.07,134391.0,106.6355,106.9233,106.5983,106.8304,134391.0
2019-09-05 14:30:00,115.07,115.33,115.05,115.32,161821.0,106.8304,107.0718,106.8119,107.0625,161821.0
2019-09-05 15:00:00,115.31,115.44,114.64,114.79,159709.0,107.0532,107.1739,106.4312,106.5705,159709.0
2019-09-05 15:30:00,114.78,114.82,114.24,114.59,463893.0,106.5612,106.5983,106.0599,106.3848,463893.0
2019-09-06 09:30:00,114.78,114.99,114.36,114.61,155790.0,106.5612,106.7562,106.1713,106.4034,155790.0
2019-09-06 10:00:00,114.59,114.68,114.2,114.44,110562.0,106.3848,106.4684,106.0227,106.2455,110562.0
2019-09-06 10:30:00,114.46,114.56,114.11,114.47,95896.0,106.2641,106.3569,105.9392,106.2734,95896.0
2019-09-06 11:00:00,114.5,114.78,114.27,114.63,85049.0,106.3012,106.5612,106.0877,106.4219,85049.0
2019-09-06 11:30:00,114.65,114.78,114.49,114.57,73874.0,106.4405,106.5612,106.292,106.3662,73874.0
2019-09-06 12:00:00,114.58,114.73,114.53,114.55,64228.0,106.3755,106.5148,106.3291,106.3477,64228.0
2019-09-06 12:30:00,114.54,114.57,114.2,114.21,74537.0,106.3384,106.3662,106.0227,106.032,74537.0
2019-09-06 13:00:00,114.25,114.35,114.09,114.27,95568.0,106.0691,106.162,105.9206,106.0877,95568.0
2019-09-06 13:30:00,114.28,114.31,114.11,114.23,78180.0,106.097,106.1248,105.9392,106.0506,78180.0
2019-09-06 14:00:00,114.23,114.3,114.18,114.21,75356.0,106.0506,106.1156,106.0042,106.032,75356.0
2019-09-06 14:30:00,114.2,114.2,113.94,114.07,84233.0,106.0227,106.0227,105.7813,105.902,84233.0
2019-09-06 15:00:00,114.08,114.11,113.84,113.88,226801.0,105.9113,105.9392,105.6885,105.7256,226801.0
2019-09-06 15:30:00,113.88,114.25,113.88,114.05,335784.0,105.7256,106.0691,105.7256,105.8835,335784.0
2019-09-09 09:30:00,114.52,114.52,112.36,112.47,334356.0,106.3198,106.3198,104.3145,104.4166,334356.0
2019-09-09 10:00:00,112.51,112.57,111.66,111.7,168958.0,104.4537,104.5094,103.6646,103.7017,168958.0
2019-09-09 10:30:00,111.71,111.92,111.19,111.27,184000.0,103.711,103.906,103.2283,103.3025,184000.0
2019-09-09 11:00:00,111.25,111.45,110.75,110.77,205679.0,103.284,103.4696,102.8198,102.8383,205679.0
2019-09-09 11:30:00,110.77,111.05,110.35,110.69,217331.0,102.8383,103.0983,102.4484,102.7641,217331.0
2019-09-09 12:00:00,110.7,111.26,110.47,111.2,257269.0,102.7733,103.2932,102.5598,103.2375,257269.0
2019-09-09 12:30:00,111.18,111.49,110.81,111.48,216067.0,103.219,103.5068,102.8755,103.4975,216067.0
2019-09-09 13:00:00,111.48,111.79,111.38,111.42,177304.0,103.4975,103.7853,103.4047,103.4418,177304.0
2019-09-09 13:30:00,111.42,111.62,111.33,111.43,163372.0,103.4418,103.6275,103.3582,103.4511,163372.0
2019-09-09 14:00:00,111.43,111.61,111.12,111.2,396963.0,103.4511,103.6182,103.1633,103.2375,396963.0
2019-09-09 14:30:00,111.19,111.51,111.15,111.16,106799.0,103.2283,103.5253,103.1911,103.2004,106799.0
2019-09-09 15:00:00,111.15,111.26,110.88,110.98,151267.0,103.1911,103.2932,102.9405,103.0333,151267.0
2019-09-09 15:30:00,110.98,111.26,110.94,111.08,635061.0,103.0333,103.2932,102.9962,103.1261,635061.0
2019-09-10 09:30:00,108.37,108.62,106.4,108.04,1296335.0,100.6102,100.8423,98.7812,100.3038,1296335.0
2019-09-10 10:00:00,108.1,108.88,108.04,108.82,390772.0,100.3595,101.0837,100.3038,101.028,390772.0
2019-09-10 10:30:00,108.78,108.92,108.38,108.83,190363.0,100.9908,101.1208,100.6195,101.0372,190363.0
2019-09-10 11:00:00,108.81,109.37,108.79,108.92,269104.0,101.0187,101.5386,101.0001,101.1208,269104.0
2019-09-10 11:30:00,108.91,109.79,108.9,109.59,209383.0,101.1115,101.9285,101.1022,101.7428,209383.0
2019-09-10 12:00:00,109.56,110.22,109.44,110.2,110288.0,101.715,102.3277,101.6036,102.3091,110288.0
2019-09-10 12:30:00,110.2,110.72,110.17,110.57,296958.0,102.3091,102.7919,102.2813,102.6527,296958.0
2019-09-10 13:00:00,110.57,110.77,110.39,110.52,120523.0,102.6527,102.8383,102.4855,102.6062,120523.0
2019-09-10 13:30:00,110.51,110.63,110.09,110.51,155810.0,102.5969,102.7084,102.207,102.5969,155810.0
2019-09-10 14:00:00,110.48,110.99,110.48,110.85,397917.0,102.5691,103.0426,102.5691,102.9126,397917.0
2019-09-10 14:30:00,110.86,110.96,110.7,110.9,322623.0,102.9219,103.0147,102.7733,102.959,322623.0
2019-09-10 15:00:00,110.91,111.13,110.74,110.78,353743.0,102.9683,103.1726,102.8105,102.8476,353743.0
2019-09-10 15:30:00,110.79,111.1,110.79,111.07,573039.0,102.8569,103.1447,102.8569,103.1168,573039.0
2019-09-11 09:30:00,111.78,112.0,110.84,110.9,150801.0,103.776,103.9803,102.9033,102.959,150801.0
2019-09-11 10:00:00,110.93,111.17,110.29,111.05,161888.0,102.9869,103.2097,102.3927,103.0983,161888.0
2019-09-11 10:30:00,111.05,111.24,110.98,111.03,117075.0,103.0983,103.2747,103.0333,103.0797,117075.0
2019-09-11 11:00:00,111.03,111.13,110.87,110.94,112609.0,103.0797,103.1726,102.9312,102.9962,112609.0
2019-09-11 11:30:00,110.95,111.14,110.5,110.7,144461.0,103.0054,103.1818,102.5877,102.7733,144461.0
2019-09-11 12:00:00,110.72,110.85,110.66,110.75,100250.0,102.7919,102.9126,102.7362,102.8198,100250.0
2019-09-11 12:30:00,110.75,111.22,110.75,111.14,73967.0,102.8198,103.2561,102.8198,103.1818,73967.0
2019-09-11 13:00:00,111.14,111.14,111.0,111.08,65764.0,103.1818,103.1818,103.0519,103.1261,65764.0
2019-09-11 13:30:00,111.08,111.14,110.99,111.06,73942.0,103.1261,103.1818,103.0426,103.1076,73942.0
2019-09-11 14:00:00,111.06,111.14,110.91,111.03,338486.0,103.1076,103.1818,102.9683,103.0797,338486.0
2019-09-11 14:30:00,111.04,111.04,110.82,110.93,93492.0,103.089,103.089,102.8847,102.9869,93492.0
2019-09-11 15:00:00,110.93,111.16,110.93,111.14,176310.0,102.9869,103.2004,102.9869,103.1818,176310.0
2019-09-11 15:30:00,111.14,111.73,111.02,111.66,764856.0,103.1818,103.7296,103.0704,103.6646,764856.0
2019-09-12 09:30:00,111.92,112.42,111.12,111.19,121189.0,103.906,104.3702,103.1633,103.2283,121189.0
2019-09-12 10:00:00,111.28,111.96,111.2,111.28,107142.0,103.3118,103.9431,103.2375,103.3118,107142.0
2019-09-12 10:30:00,111.27,111.87,111.2,111.5,322426.0,103.3025,103.8596,103.2375,103.5161,322426.0
2019-09-12 11:00:00,111.5,111.8,111.45,111.75,102976.0,103.5161,103.7946,103.4696,103.7482,102976.0
2019-09-12 11:30:00,111.78,112.0,111.67,112.0,86833.0,103.776,103.9803,103.6739,103.9803,86833.0
2019-09-12 12:00:00,111.98,112.02,111.81,111.98,165062.0,103.9617,103.9988,103.8039,103.9617,165062.0
2019-09-12 12:30:00,111.99,112.3,111.95,112.16,141859.0,103.971,104.2588,103.9338,104.1288,141859.0
2019-09-12 13:00:00,112.18,112.36,112.14,112.33,104701.0,104.1474,104.3145,104.1102,104.2866,104701.0
2019-09-12 13:30:00,112.32,112.33,112.18,112.22,103237.0,104.2773,104.2866,104.1474,104.1845,103237.0
2019-09-12 14:00:00,112.24,112.29,112.07,112.19,89647.0,104.2031,104.2495,104.0452,104.1567,89647.0
2019-09-12 14:30:00,112.17,112.28,111.94,112.0,156417.0,104.1381,104.2402,103.9246,103.9803,156417.0
2019-09-12 15:00:00,112.02,112.05,111.8,111.8,111358.0,103.9988,104.0267,103.7946,103.7946,111358.0
2019-09-12 15:30:00,111.81,111.86,111.41,111.51,383560.0,103.8039,103.8503,103.4325,103.5253,383560.0
2019-09-13 09:30:00,111.74,112.15,111.23,111.73,200569.0,103.7389,104.1195,103.2654,103.7296,200569.0
2019-09-13 10:00:00,111.89,111.89,111.47,111.62,83939.0,103.8781,103.8781,103.4882,103.6275,83939.0
2019-09-13 10:30:00,111.62,111.62,110.71,111.37,180449.0,103.6275,103.6275,102.7826,103.3954,180449.0
2019-09-13 11:00:00,111.41,111.5,110.97,111.02,194556.0,103.4325,103.5161,103.024,103.0704,194556.0
2019-09-13 11:30:00,111.06,111.14,110.33,110.33,194482.0,103.1076,103.1818,102.4298,102.4298,194482.0
2019-09-13 12:00:00,110.32,110.8,110.23,110.45,129137.0,102.4206,102.8662,102.337,102.5412,129137.0
2019-09-13 12:30:00,110.44,111.04,110.37,110.88,69509.0,102.532,103.089,102.467,102.9405,69509.0
2019-09-13 13:00:00,110.88,111.11,110.81,111.03,55335.0,102.9405,103.154,102.8755,103.0797,55335.0
2019-09-13 13:30:00,111.02,111.09,110.9,111.0,60233.0,103.0704,103.1354,102.959,103.0519,60233.0
2019-09-13 14:00:00,110.98,111.02,110.63,110.73,60230.0,103.0333,103.0704,102.7084,102.8012,60230.0
2019-09-13 14:30:00,110.72,110.9,110.68,110.82,91293.0,102.7919,102.959,102.7548,102.8847,91293.0
2019-09-13 15:00:00,110.81,110.81,110.49,110.69,113699.0,102.8755,102.8755,102.5784,102.7641,113699.0
2019-09-13 15:30:00,110.68,110.95,110.62,110.89,435598.0,102.7548,103.0054,102.6991,102.9497,435598.0
2019-09-16 09:30:00,110.42,110.53,110.05,110.45,85765.0,102.5134,102.6155,102.1699,102.5412,85765.0
2019-09-16 10:00:00,110.44,110.53,109.58,109.63,92852.0,102.532,102.6155,101.7335,101.78,92852.0
2019-09-16 10:30:00,109.62,109.73,109.21,109.24,95812.0,101.7707,101.8728,101.39,101.4179,95812.0
2019-09-16 11:00:00,109.27,110.22,109.27,110.09,96484.0,101.4457,102.3277,101.4457,102.207,96484.0
2019-09-16 11:30:00,110.1,110.1,109.56,109.69,63404.0,102.2163,102.2163,101.715,101.8357,63404.0
2019-09-16 12:00:00,109.7,109.94,109.68,109.92,37329.0,101.8449,102.0678,101.8264,102.0492,37329.0
2019-09-16 12:30:00,109.93,109.98,109.63,109.91,69425.0,102.0585,102.1049,101.78,102.0399,69425.0
2019-09-16 13:00:00,109.91,110.35,109.91,110.3,51404.0,102.0399,102.4484,102.0399,102.402,51404.0
2019-09-16 13:30:00,110.31,110.46,110.21,110.22,92555.0,102.4113,102.5505,102.3184,102.3277,92555.0
2019-09-16 14:00:00,110.22,110.3,110.1,110.19,71928.0,102.3277,102.402,102.2163,102.2999,71928.0
2019-09-16 14:30:00,110.18,110.2,110.07,110.13,52751.0,102.2906,102.3091,102.1885,102.2442,52751.0
2019-09-16 15:00:00,110.14,110.3,110.06,110.14,64556.0,102.2534,102.402,102.1792,102.2534,64556.0
2019-09-16 15:30:00,110.13,110.28,110.0,110.12,255120.0,102.2442,102.3834,102.1235,102.2349,255120.0
2019-09-17 09:30:00,110.33,110.62,109.63,110.46,146177.0,102.4298,102.6991,101.78,102.5505,146177.0
2019-09-17 10:00:00,110.47,110.51,110.23,110.44,110084.0,102.5598,102.5969,102.337,102.532,110084.0
2019-09-17 10:30:00,110.44,110.48,110.2,110.21,73324.0,102.532,102.5691,102.3091,102.3184,73324.0
2019-09-17 11:00:00,110.2,110.73,110.18,110.49,82101.0,102.3091,102.8012,102.2906,102.5784,82101.0
2019-09-17 11:30:00,110.52,110.6,110.26,110.34,55330.0,102.6062,102.6805,102.3648,102.4391,55330.0
2019-09-17 12:00:00,110.37,110.57,110.23,110.33,64024.0,102.467,102.6527,102.337,102.4298,64024.0
2019-09-17 12:30:00,110.34,110.72,110.34,110.62,50441.0,102.4391,102.7919,102.4391,102.6991,50441.0
2019-09-17 13:00:00,110.62,110.77,110.51,110.7,66377.0,102.6991,102.8383,102.5969,102.7733,66377.0
2019-09-17 13:30:00,110.69,111.04,110.68,110.93,63645.0,102.7641,103.089,102.7548,102.9869,63645.0
2019-09-17 14:00:00,110.96,111.07,110.84,110.84,66092.0,103.0147,103.1168,102.9033,102.9033,66092.0
2019-09-17 14:30:00,110.85,110.93,110.75,110.81,75645.0,102.9126,102.9869,102.8198,102.8755,75645.0
2019-09-17 15:00:00,110.82,110.88,110.75,110.86,93811.0,102.8847,102.9405,102.8198,102.9219,93811.0
2019-09-17 15:30:00,110.87,111.19,110.83,111.1,463702.0,102.9312,103.2283,102.894,103.1447,463702.0
2019-09-18 09:30:00,111.44,112.26,111.17,111.75,209948.0,103.4604,104.2216,103.2097,103.7482,209948.0
2019-09-18 10:00:00,111.75,112.04,111.64,112.01,145045.0,103.7482,104.0174,103.646,103.9895,145045.0
2019-09-18 10:30:00,112.0,112.17,111.81,111.95,108999.0,103.9803,104.1381,103.8039,103.9338,108999.0
2019-09-18 11:00:00,111.93,112.04,111.59,111.99,226127.0,103.9153,104.0174,103.5996,103.971,226127.0
2019-09-18 11:30:00,111.98,112.29,111.96,112.24,65178.0,103.9617,104.2495,103.9431,104.2031,65178.0
2019-09-18 12:00:00,112.23,112.29,111.9,111.94,64375.0,104.1938,104.2495,103.8874,103.9246,64375.0
2019-09-18 12:30:00,111.96,112.04,111.9,112.0,59412.0,103.9431,104.0174,103.8874,103.9803,59412.0
2019-09-18 13:00:00,112.03,112.17,111.94,112.17,47806.0,104.0081,104.1381,103.9246,104.1381,47806.0
2019-09-18 13:30:00,112.17,112.4,112.15,112.27,58805.0,104.1381,104.3516,104.1195,104.2309,58805.0
2019-09-18 14:00:00,112.26,112.42,111.73,111.8,117304.0,104.2216,104.3702,103.7296,103.7946,117304.0
2019-09-18 14:30:00,111.8,111.97,111.6,111.87,128000.0,103.7946,103.9524,103.6089,103.8596,128000.0
2019-09-18 15:00:00,111.87,112.1,111.67,112.06,91769.0,103.8596,104.0731,103.6739,104.036,91769.0
2019-09-18 15:30:00,112.06,112.91,112.02,112.69,734858.0,104.036,104.8251,103.9988,104.6208,734858.0
2019-09-19 09:30:00,112.86,113.68,112.39,113.58,115643.0,104.7787,105.54,104.3423,105.4471,115643.0
2019-09-19 10:00:00,113.57,114.67,113.57,114.33,331113.0,105.4378,106.4591,105.4378,106.1434,331113.0
2019-09-19 10:30:00,114.37,114.44,113.86,114.03,219332.0,106.1806,106.2455,105.7071,105.8649,219332.0
2019-09-19 11:00:00,114.02,114.26,113.94,114.2,178032.0,105.8556,106.0784,105.7813,106.0227,178032.0
2019-09-19 11:30:00,114.21,114.38,113.84,114.11,120689.0,106.032,106.1898,105.6885,105.9392,120689.0
2019-09-19 12:00:00,114.09,114.53,114.07,114.32,115632.0,105.9206,106.3291,105.902,106.1341,115632.0
2019-09-19 12:30:00,114.3,114.65,114.27,114.61,177264.0,106.1156,106.4405,106.0877,106.4034,177264.0
2019-09-19 13:00:00,114.6,114.82,114.52,114.58,150923.0,106.3941,106.5983,106.3198,106.3755,150923.0
2019-09-19 13:30:00,114.57,115.11,114.47,115.03,228717.0,106.3662,106.8676,106.2734,106.7933,228717.0
2019-09-19 14:00:00,115.04,115.11,114.88,114.93,151315.0,106.8026,106.8676,106.654,106.7005,151315.0
2019-09-19 14:30:00,114.94,115.02,114.78,114.81,185871.0,106.7097,106.784,106.5612,106.589,185871.0
2019-09-19 15:00:00,114.81,114.86,114.42,114.56,161123.0,106.589,106.6355,106.227,106.3569,161123.0
2019-09-19 15:30:00,114.57,114.57,113.97,114.36,641350.0,106.3662,106.3662,105.8092,106.1713,641350.0
2019-09-20 09:30:00,115.93,117.15,114.47,116.51,1288905.0,107.6288,108.7615,106.2734,108.1673,1288905.0
2019-09-20 10:00:00,116.53,116.64,116.07,116.22,239531.0,108.1859,108.288,107.7588,107.8981,239531.0
2019-09-20 10:30:00,116.2,116.53,115.8,116.17,436965.0,107.8795,108.1859,107.5082,107.8517,436965.0
2019-09-20 11:00:00,116.15,116.2,115.37,115.86,255453.0,107.8331,107.8795,107.1089,107.5639,255453.0
2019-09-20 11:30:00,115.82,116.11,115.76,116.1,112370.0,107.5267,107.796,107.471,107.7867,112370.0
2019-09-20 12:00:00,116.09,116.43,115.87,116.42,108893.0,107.7774,108.093,107.5731,108.0838,108893.0
2019-09-20 12:30:00,116.43,116.54,116.3,116.31,109318.0,108.093,108.1952,107.9724,107.9816,109318.0
2019-09-20 13:00:00,116.32,116.51,115.74,116.34,156403.0,107.9909,108.1673,107.4525,108.0095,156403.0
2019-09-20 13:30:00,116.32,116.49,116.15,116.32,102351.0,107.9909,108.1488,107.8331,107.9909,102351.0
2019-09-20 14:00:00,116.35,116.52,116.21,116.51,101551.0,108.0188,108.1766,107.8888,108.1673,101551.0
2019-09-20 14:30:00,116.54,116.83,116.49,116.79,117962.0,108.1952,108.4644,108.1488,108.4273,117962.0
2019-09-20 15:00:00,116.79,117.23,116.59,116.69,321212.0,108.4273,108.8358,108.2416,108.3344,321212.0
2019-09-20 15:30:00,116.72,116.78,116.14,116.14,867992.0,108.3623,108.418,107.8238,107.8238,867992.0
2019-09-23 09:30:00,116.0,116.54,115.3,115.34,203502.0,107.6938,108.1952,107.044,107.0811,203502.0
2019-09-23 10:00:00,115.36,115.57,115.12,115.14,139733.0,107.0997,107.2946,106.8768,106.8954,139733.0
2019-09-23 10:30:00,115.14,115.22,114.69,114.69,208506.0,106.8954,106.9697,106.4776,106.4776,208506.0
2019-09-23 11:00:00,114.71,115.0,114.36,114.42,166061.0,106.4962,106.7654,106.1713,106.227,166061.0
2019-09-23 11:30:00,114.45,114.67,114.44,114.54,111122.0,106.2548,106.4591,106.2455,106.3384,111122.0
2019-09-23 12:00:00,114.55,114.58,114.43,114.44,81463.0,106.3477,106.3755,106.2363,106.2455,81463.0
2019-09-23 12:30:00,114.44,114.58,114.41,114.45,107907.0,106.2455,106.3755,106.2177,106.2548,107907.0
2019-09-23 13:00:00,114.48,114.55,114.26,114.32,59445.0,106.2827,106.3477,106.0784,106.1341,59445.0
2019-09-23 13:30:00,114.3,114.32,114.0,114.01,61888.0,106.1156,106.1341,105.837,105.8463,61888.0
2019-09-23 14:00:00,114.02,114.08,113.97,114.05,58014.0,105.8556,105.9113,105.8092,105.8835,58014.0
2019-09-23 14:30:00,114.08,114.3,114.0,114.12,64560.0,105.9113,106.1156,105.837,105.9485,64560.0
2019-09-23 15:00:00,114.13,114.37,114.06,114.32,89360.0,105.9577,106.1806,105.8928,106.1341,89360.0
2019-09-23 15:30:00,114.33,114.5,114.13,114.17,346100.0,106.1434,106.3012,105.9577,105.9949,346100.0
2019-09-24 09:30:00,114.36,114.55,112.88,112.89,187220.0,106.1713,106.3477,104.7972,104.8065,187220.0
2019-09-24 10:00:00,112.86,113.34,112.53,113.02,221456.0,104.7787,105.2243,104.4723,104.9272,221456.0
2019-09-24 10:30:00,113.03,113.67,112.99,113.31,136155.0,104.9365,105.5307,104.8994,105.1965,136155.0
2019-09-24 11:00:00,113.32,113.35,112.72,113.13,248508.0,105.2057,105.2336,104.6487,105.0293,248508.0
2019-09-24 11:30:00,113.12,113.29,112.98,112.99,146683.0,105.0201,105.1779,104.8901,104.8994,146683.0
2019-09-24 12:00:00,112.97,113.06,112.32,112.46,91587.0,104.8808,104.9644,104.2773,104.4073,91587.0
2019-09-24 12:30:00,112.5,112.58,112.02,112.27,82154.0,104.4445,104.5187,103.9988,104.2309,82154.0
2019-09-24 13:00:00,112.25,112.35,111.94,112.3,98642.0,104.2124,104.3052,103.9246,104.2588,98642.0
2019-09-24 13:30:00,112.32,112.89,112.32,112.87,95143.0,104.2773,104.8065,104.2773,104.788,95143.0
2019-09-24 14:00:00,112.87,113.4,112.6,113.28,84303.0,104.788,105.28,104.5373,105.1686,84303.0
2019-09-24 14:30:00,113.29,113.35,112.91,112.95,90187.0,105.1779,105.2336,104.8251,104.8622,90187.0
2019-09-24 15:00:00,112.97,113.07,112.68,112.9,259500.0,104.8808,104.9736,104.6116,104.8158,259500.0
2019-09-24 15:30:00,112.88,113.3,112.85,113.29,560091.0,104.7972,105.1872,104.7694,105.1779,560091.0
2019-09-25 09:30:00,112.88,113.85,112.48,112.89,161571.0,104.7972,105.6978,104.4259,104.8065,161571.0
2019-09-25 10:00:00,112.89,113.18,112.69,112.87,332366.0,104.8065,105.0758,104.6208,104.788,332366.0
2019-09-25 10:30:00,112.81,113.25,112.69,113.01,54201.0,104.7323,105.1408,104.6208,104.9179,54201.0
2019-09-25 11:00:00,113.02,113.21,112.79,113.06,72717.0,104.9272,105.1036,104.7137,104.9644,72717.0
2019-09-25 11:30:00,113.09,113.1,112.68,112.93,111565.0,104.9922,105.0015,104.6116,104.8437,111565.0
2019-09-25 12:00:00,112.96,112.99,112.51,112.73,90633.0,104.8715,104.8994,104.4537,104.658,90633.0
2019-09-25 12:30:00,112.71,112.71,112.35,112.4,52743.0,104.6394,104.6394,104.3052,104.3516,52743.0
2019-09-25 13:00:00,112.43,112.55,112.11,112.13,127791.0,104.3795,104.4909,104.0824,104.1009,127791.0
2019-09-25 13:30:00,112.13,112.34,111.94,111.95,72054.0,104.1009,104.2959,103.9246,103.9338,72054.0
2019-09-25 14:00:00,111.96,112.24,111.83,111.88,67493.0,103.9431,104.2031,103.8224,103.8688,67493.0
2019-09-25 14:30:00,111.87,111.87,111.39,111.52,100246.0,103.8596,103.8596,103.4139,103.5346,100246.0
2019-09-25 15:00:00,111.52,111.65,111.46,111.61,263616.0,103.5346,103.6553,103.4789,103.6182,263616.0
2019-09-25 15:30:00,111.61,111.72,111.31,111.39,516874.0,103.6182,103.7203,103.3397,103.4139,516874.0
2019-09-26 09:30:00,112.04,112.66,111.67,112.37,143465.0,104.0174,104.593,103.6739,104.3238,143465.0
2019-09-26 10:00:00,112.36,112.58,111.89,111.98,87053.0,104.3145,104.5187,103.8781,103.9617,87053.0
2019-09-26 10:30:00,111.98,112.04,111.67,111.81,110446.0,103.9617,104.0174,103.6739,103.8039,110446.0
2019-09-26 11:00:00,111.78,111.93,111.15,111.44,91166.0,103.776,103.9153,103.1911,103.4604,91166.0
2019-09-26 11:30:00,111.44,111.48,110.69,110.85,105164.0,103.4604,103.4975,102.7641,102.9126,105164.0
2019-09-26 12:00:00,110.85,111.47,110.74,111.39,100825.0,102.9126,103.4882,102.8105,103.4139,100825.0
2019-09-26 12:30:00,111.38,111.54,111.26,111.54,96715.0,103.4047,103.5532,103.2932,103.5532,96715.0
2019-09-26 13:00:00,111.56,111.8,111.53,111.66,50804.0,103.5718,103.7946,103.5439,103.6646,50804.0
2019-09-26 13:30:00,111.67,111.68,111.42,111.57,81926.0,103.6739,103.6832,103.4418,103.581,81926.0
2019-09-26 14:00:00,111.58,112.1,111.58,112.02,109421.0,103.5903,104.0731,103.5903,103.9988,109421.0
2019-09-26 14:30:00,112.03,112.16,111.97,112.05,88171.0,104.0081,104.1288,103.9524,104.0267,88171.0
2019-09-26 15:00:00,112.06,112.35,112.03,112.24,142818.0,104.036,104.3052,104.0081,104.2031,142818.0
2019-09-26 15:30:00,112.24,112.3,111.75,111.82,342688.0,104.2031,104.2588,103.7482,103.8131,342688.0
2019-09-27 09:30:00,112.35,112.75,111.38,112.42,117521.0,104.3052,104.6766,103.4047,104.3702,117521.0
2019-09-27 10:00:00,112.29,112.77,112.26,112.56,70039.0,104.2495,104.6951,104.2216,104.5002,70039.0
2019-09-27 10:30:00,112.57,113.33,112.56,113.27,105944.0,104.5094,105.215,104.5002,105.1593,105944.0
2019-09-27 11:00:00,113.25,113.36,113.07,113.14,106251.0,105.1408,105.2429,104.9736,105.0386,106251.0
2019-09-27 11:30:00,113.14,113.37,112.72,113.27,102959.0,105.0386,105.2522,104.6487,105.1593,102959.0
2019-09-27 12:00:00,113.29,113.33,113.1,113.16,67732.0,105.1779,105.215,105.0015,105.0572,67732.0
2019-09-27 12:30:00,113.14,113.26,112.92,113.02,63056.0,105.0386,105.15,104.8344,104.9272,63056.0
2019-09-27 13:00:00,113.0,113.25,112.88,112.89,65074.0,104.9087,105.1408,104.7972,104.8065,65074.0
2019-09-27 13:30:00,112.9,112.91,112.65,112.89,71642.0,104.8158,104.8251,104.5837,104.8065,71642.0
2019-09-27 14:00:00,112.89,112.9,112.22,112.29,84617.0,104.8065,104.8158,104.1845,104.2495,84617.0
2019-09-27 14:30:00,112.28,112.38,112.04,112.11,51693.0,104.2402,104.333,104.0174,104.0824,51693.0
2019-09-27 15:00:00,112.13,112.28,111.99,112.13,68563.0,104.1009,104.2402,103.971,104.1009,68563.0
2019-09-27 15:30:00,112.11,112.4,112.08,112.38,199794.0,104.0824,104.3516,104.0545,104.333,199794.0
2019-09-30 09:30:00,112.4,113.45,112.39,113.24,140149.0,104.3516,105.3264,104.3423,105.1315,140149.0
2019-09-30 10:00:00,113.27,113.31,112.78,112.86,71050.0,105.1593,105.1965,104.7044,104.7787,71050.0
2019-09-30 10:30:00,112.87,113.02,112.37,112.49,72002.0,104.788,104.9272,104.3238,104.4352,72002.0
2019-09-30 11:00:00,112.51,112.57,112.23,112.47,68223.0,104.4537,104.5094,104.1938,104.4166,68223.0
2019-09-30 11:30:00,112.5,112.6,112.38,112.56,94097.0,104.4445,104.5373,104.333,104.5002,94097.0
2019-09-30 12:00:00,112.57,112.73,112.46,112.69,71247.0,104.5094,104.658,104.4073,104.6208,71247.0
2019-09-30 12:30:00,112.69,112.73,112.43,112.5,39555.0,104.6208,104.658,104.3795,104.4445,39555.0
2019-09-30 13:00:00,112.5,112.73,112.42,112.63,45627.0,104.4445,104.658,104.3702,104.5651,45627.0
2019-09-30 13:30:00,112.64,112.65,112.39,112.4,55415.0,104.5744,104.5837,104.3423,104.3516,55415.0
2019-09-30 14:00:00,112.38,112.42,112.17,112.34,109363.0,104.333,104.3702,104.1381,104.2959,109363.0
2019-09-30 14:30:00,112.34,112.38,111.88,111.9,82216.0,104.2959,104.333,103.8688,103.8874,82216.0
2019-09-30 15:00:00,111.9,112.03,111.77,111.87,110001.0,103.8874,104.0081,103.7667,103.8596,110001.0
2019-09-30 15:30:00,111.88,112.04,111.68,111.78,402568.0,103.8688,104.0174,103.6832,103.776,402568.0
2019-10-01 09:30:00,111.94,112.45,111.16,111.25,153432.0,103.9246,104.398,103.2004,103.284,153432.0
2019-10-01 10:00:00,111.22,111.58,110.89,111.58,119224.0,103.2561,103.5903,102.9497,103.5903,119224.0
2019-10-01 10:30:00,111.58,111.92,111.48,111.92,70403.0,103.5903,103.906,103.4975,103.906,70403.0
2019-10-01 11:00:00,111.89,111.91,111.4,111.55,134940.0,103.8781,103.8967,103.4232,103.5625,134940.0
2019-10-01 11:30:00,111.55,111.62,111.29,111.41,87929.0,103.5625,103.6275,103.3211,103.4325,87929.0
2019-10-01 12:00:00,111.43,111.5,111.13,111.26,55337.0,103.4511,103.5161,103.1726,103.2932,55337.0
2019-10-01 12:30:00,111.27,111.29,110.93,110.96,43932.0,103.3025,103.3211,102.9869,103.0147,43932.0
2019-10-01 13:00:00,110.95,110.99,110.63,110.65,44620.0,103.0054,103.0426,102.7084,102.7269,44620.0
2019-10-01 13:30:00,110.67,110.69,110.41,110.53,85607.0,102.7455,102.7641,102.5041,102.6155,85607.0
2019-10-01 14:00:00,110.52,110.7,110.4,110.48,81383.0,102.6062,102.7733,102.4948,102.5691,81383.0
2019-10-01 14:30:00,110.48,110.94,110.48,110.87,139996.0,102.5691,102.9962,102.5691,102.9312,139996.0
2019-10-01 15:00:00,110.86,110.94,110.68,110.91,100832.0,102.9219,102.9962,102.7548,102.9683,100832.0
2019-10-01 15:30:00,110.9,111.15,110.66,110.95,265135.0,102.959,103.1911,102.7362,103.0054,265135.0
2019-10-02 09:30:00,110.33,110.64,107.59,108.05,441213.0,102.4298,102.7176,99.886,100.3131,441213.0
2019-10-02 10:00:00,108.01,108.17,107.26,107.44,227384.0,100.276,100.4245,99.5797,99.7468,227384.0
2019-10-02 10:30:00,107.44,107.46,106.67,107.02,261132.0,99.7468,99.7653,99.0319,99.3568,261132.0
2019-10-02 11:00:00,107.0,107.92,106.92,107.08,325881.0,99.3383,100.1924,99.264,99.4126,325881.0
2019-10-02 11:30:00,107.05,107.34,106.82,107.23,310857.0,99.3847,99.6539,99.1712,99.5518,310857.0
2019-10-02 12:00:00,107.23,107.38,107.18,107.27,125514.0,99.5518,99.6911,99.5054,99.5889,125514.0
2019-10-02 12:30:00,107.24,107.27,106.81,106.91,273422.0,99.5611,99.5889,99.1619,99.2547,273422.0
2019-10-02 13:00:00,106.89,107.07,106.67,106.82,151777.0,99.2362,99.4033,99.0319,99.1712,151777.0
2019-10-02 13:30:00,106.84,107.19,106.66,107.13,112925.0,99.1897,99.5147,99.0226,99.459,112925.0
2019-10-02 14:00:00,107.13,107.37,107.11,107.26,104477.0,99.459,99.6818,99.4404,99.5797,104477.0
2019-10-02 14:30:00,107.26,107.52,107.15,107.46,133851.0,99.5797,99.821,99.4775,99.7653,133851.0
2019-10-02 15:00:00,107.45,107.5,107.21,107.36,135539.0,99.7561,99.8025,99.5332,99.6725,135539.0
2019-10-02 15:30:00,107.35,107.46,106.86,106.99,553196.0,99.6632,99.7653,99.2083,99.329,553196.0
2019-10-03 09:30:00,107.09,108.1,106.95,107.32,209905.0,99.4218,100.3595,99.2919,99.6354,209905.0
2019-10-03 10:00:00,107.28,107.28,106.21,106.83,177440.0,99.5982,99.5982,98.6048,99.1805,177440.0
2019-10-03 10:30:00,106.86,106.99,106.45,106.95,128652.0,99.2083,99.329,98.8277,99.2919,128652.0
2019-10-03 11:00:00,106.91,107.34,106.84,107.18,94167.0,99.2547,99.6539,99.1897,99.5054,94167.0
2019-10-03 11:30:00,107.17,107.27,107.01,107.07,55302.0,99.4961,99.5889,99.3476,99.4033,55302.0
2019-10-03 12:00:00,107.09,107.26,106.8,107.01,66115.0,99.4218,99.5797,99.1526,99.3476,66115.0
2019-10-03 12:30:00,107.0,107.26,106.96,107.21,74069.0,99.3383,99.5797,99.3011,99.5332,74069.0
2019-10-03 13:00:00,107.22,107.25,107.0,107.19,99903.0,99.5425,99.5704,99.3383,99.5147,99903.0
2019-10-03 13:30:00,107.19,107.33,107.11,107.18,73530.0,99.5147,99.6447,99.4404,99.5054,73530.0
2019-10-03 14:00:00,107.19,107.22,106.99,107.01,70585.0,99.5147,99.5425,99.329,99.3476,70585.0
2019-10-03 14:30:00,107.0,107.01,106.86,107.0,76984.0,99.3383,99.3476,99.2083,99.3383,76984.0
2019-10-03 15:00:00,107.0,107.14,106.86,107.03,219773.0,99.3383,99.4683,99.2083,99.3661,219773.0
2019-10-03 15:30:00,107.03,107.32,106.85,107.32,410427.0,99.3661,99.6354,99.199,99.6354,410427.0
2019-10-04 09:30:00,107.49,108.05,107.28,107.92,222467.0,99.7932,100.3131,99.5982,100.1924,222467.0
2019-10-04 10:00:00,107.92,108.26,107.87,107.94,117513.0,100.1924,100.5081,100.146,100.211,117513.0
2019-10-04 10:30:00,107.95,107.98,107.43,107.47,144752.0,100.2203,100.2481,99.7375,99.7746,144752.0
2019-10-04 11:00:00,107.49,107.56,107.0,107.08,211108.0,99.7932,99.8582,99.3383,99.4126,211108.0
2019-10-04 11:30:00,107.08,107.67,107.08,107.51,210862.0,99.4126,99.9603,99.4126,99.8118,210862.0
2019-10-04 12:00:00,107.48,107.53,107.08,107.39,91581.0,99.7839,99.8303,99.4126,99.7004,91581.0
2019-10-04 12:30:00,107.39,107.63,107.39,107.46,72723.0,99.7004,99.9232,99.7004,99.7653,72723.0
2019-10-04 13:00:00,107.45,107.63,107.36,107.48,76941.0,99.7561,99.9232,99.6725,99.7839,76941.0
2019-10-04 13:30:00,107.49,107.67,107.44,107.46,68287.0,99.7932,99.9603,99.7468,99.7653,68287.0
2019-10-04 14:00:00,107.46,107.65,107.41,107.53,73923.0,99.7653,99.9417,99.7189,99.8303,73923.0
2019-10-04 14:30:00,107.53,107.92,107.53,107.86,111074.0,99.8303,100.1924,99.8303,100.1367,111074.0
2019-10-04 15:00:00,107.86,107.98,107.82,107.84,101441.0,100.1367,100.2481,100.0996,100.1181,101441.0
2019-10-04 15:30:00,107.85,108.2,107.83,108.19,414041.0,100.1274,100.4524,100.1088,100.4431,414041.0
2019-10-07 09:30:00,108.31,108.37,107.83,107.88,65581.0,100.5545,100.6102,100.1088,100.1553,65581.0
2019-10-07 10:00:00,107.89,107.91,107.57,107.71,51556.0,100.1646,100.1831,99.8675,99.9974,51556.0
2019-10-07 10:30:00,107.67,108.15,107.65,108.12,63681.0,99.9603,100.4059,99.9417,100.3781,63681.0
2019-10-07 11:00:00,108.1,108.51,108.08,108.43,67949.0,100.3595,100.7402,100.3409,100.6659,67949.0
2019-10-07 11:30:00,108.42,108.65,108.38,108.58,47619.0,100.6566,100.8701,100.6195,100.8051,47619.0
2019-10-07 12:00:00,108.59,108.59,108.35,108.36,33355.0,100.8144,100.8144,100.5916,100.6009,33355.0
2019-10-07 12:30:00,108.37,108.4,108.22,108.33,68994.0,100.6102,100.638,100.4709,100.573,68994.0
2019-10-07 13:00:00,108.35,108.49,108.15,108.2,35895.0,100.5916,100.7216,100.4059,100.4524,35895.0
2019-10-07 13:30:00,108.2,108.56,108.19,108.52,50168.0,100.4524,100.7866,100.4431,100.7494,50168.0
2019-10-07 14:00:00,108.53,108.56,108.04,108.06,56917.0,100.7587,100.7866,100.3038,100.3224,56917.0
2019-10-07 14:30:00,108.06,108.06,107.81,108.0,59131.0,100.3224,100.3224,100.0903,100.2667,59131.0
2019-10-07 15:00:00,107.99,108.1,107.91,108.05,61722.0,100.2574,100.3595,100.1831,100.3131,61722.0
2019-10-07 15:30:00,108.06,108.07,107.78,107.81,236056.0,100.3224,100.3317,100.0624,100.0903,236056.0
2019-10-08 09:30:00,106.89,106.99,106.08,106.11,130647.0,99.2362,99.329,98.4842,98.512,130647.0
2019-10-08 10:00:00,106.12,106.93,105.95,106.58,339441.0,98.5213,99.2733,98.3635,98.9484,339441.0
2019-10-08 10:30:00,106.6,107.09,106.45,107.03,115375.0,98.9669,99.4218,98.8277,99.3661,115375.0
2019-10-08 11:00:00,107.0,107.07,106.61,106.82,89474.0,99.3383,99.4033,98.9762,99.1712,89474.0
2019-10-08 11:30:00,106.82,107.19,106.64,107.19,61512.0,99.1712,99.5147,99.0041,99.5147,61512.0
2019-10-08 12:00:00,107.18,107.44,106.98,107.44,93119.0,99.5054,99.7468,99.3197,99.7468,93119.0
2019-10-08 12:30:00,107.44,107.87,107.24,107.24,87661.0,99.7468,100.146,99.5611,99.5611,87661.0
2019-10-08 13:00:00,107.29,107.78,107.19,107.76,100527.0,99.6075,100.0624,99.5147,100.0439,100527.0
2019-10-08 13:30:00,107.76,107.76,107.48,107.69,63619.0,100.0439,100.0439,99.7839,99.9789,63619.0
2019-10-08 14:00:00,107.69,107.88,107.59,107.76,154075.0,99.9789,100.1553,99.886,100.0439,154075.0
2019-10-08 14:30:00,107.79,108.24,107.51,107.82,115902.0,100.0717,100.4895,99.8118,100.0996,115902.0
2019-10-08 15:00:00,107.9,108.33,107.78,108.1,156112.0,100.1738,100.573,100.0624,100.3595,156112.0
2019-10-08 15:30:00,108.1,108.16,107.1,107.18,323188.0,100.3595,100.4152,99.4311,99.5054,323188.0
2019-10-09 09:30:00,107.56,108.15,107.18,107.25,75134.0,99.8582,100.4059,99.5054,99.5704,75134.0
2019-10-09 10:00:00,107.19,107.32,107.02,107.22,93505.0,99.5147,99.6354,99.3568,99.5425,93505.0
2019-10-09 10:30:00,107.25,107.45,106.88,107.18,75816.0,99.5704,99.7561,99.2269,99.5054,75816.0
2019-10-09 11:00:00,107.19,107.37,106.88,107.24,66890.0,99.5147,99.6818,99.2269,99.5611,66890.0
2019-10-09 11:30:00,107.25,107.34,107.13,107.24,56638.0,99.5704,99.6539,99.459,99.5611,56638.0
2019-10-09 12:00:00,107.25,107.36,107.19,107.23,38705.0,99.5704,99.6725,99.5147,99.5518,38705.0
2019-10-09 12:30:00,107.23,107.4,107.22,107.39,65161.0,99.5518,99.7096,99.5425,99.7004,65161.0
2019-10-09 13:00:00,107.4,107.6,107.35,107.37,42798.0,99.7096,99.8953,99.6632,99.6818,42798.0
2019-10-09 13:30:00,107.36,107.5,107.28,107.34,37730.0,99.6725,99.8025,99.5982,99.6539,37730.0
2019-10-09 14:00:00,107.35,107.45,107.22,107.36,33403.0,99.6632,99.7561,99.5425,99.6725,33403.0
2019-10-09 14:30:00,107.37,107.65,107.31,107.65,50665.0,99.6818,99.9417,99.6261,99.9417,50665.0
2019-10-09 15:00:00,107.65,107.66,107.48,107.58,64225.0,99.9417,99.951,99.7839,99.8767,64225.0
2019-10-09 15:30:00,107.57,107.8,107.16,107.32,300645.0,99.8675,100.081,99.4868,99.6354,300645.0
2019-10-10 09:30:00,107.03,107.37,106.81,107.09,132194.0,99.3661,99.6818,99.1619,99.4218,132194.0
2019-10-10 10:00:00,107.1,107.13,106.58,106.95,138348.0,99.4311,99.459,98.9484,99.2919,138348.0
2019-10-10 10:30:00,106.95,107.06,106.77,106.99,119037.0,99.2919,99.394,99.1247,99.329,119037.0
2019-10-10 11:00:00,106.99,107.49,106.94,107.38,168858.0,99.329,99.7932,99.2826,99.6911,168858.0
2019-10-10 11:30:00,107.38,107.45,107.19,107.37,72373.0,99.6911,99.7561,99.5147,99.6818,72373.0
2019-10-10 12:00:00,107.38,107.45,107.14,107.16,95760.0,99.6911,99.7561,99.4683,99.4868,95760.0
2019-10-10 12:30:00,107.16,107.17,106.71,106.86,69444.0,99.4868,99.4961,99.069,99.2083,69444.0
2019-10-10 13:00:00,106.87,107.06,106.75,106.93,53383.0,99.2176,99.394,99.1062,99.2733,53383.0
2019-10-10 13:30:00,106.9,107.41,106.88,107.34,58868.0,99.2454,99.7189,99.2269,99.6539,58868.0
2019-10-10 14:00:00,107.37,107.37,106.85,106.85,62383.0,99.6818,99.6818,99.199,99.199,62383.0
2019-10-10 14:30:00,106.87,107.07,106.76,106.91,94188.0,99.2176,99.4033,99.1155,99.2547,94188.0
2019-10-10 15:00:00,106.9,107.26,106.9,107.24,68335.0,99.2454,99.5797,99.2454,99.5611,68335.0
2019-10-10 15:30:00,107.22,107.26,106.77,106.95,365039.0,99.5425,99.5797,99.1247,99.2919,365039.0
2019-10-11 09:30:00,107.75,108.95,107.59,108.84,131286.0,100.0346,101.1487,99.886,101.0465,131286.0
2019-10-11 10:00:00,108.8,109.03,108.47,108.9,113670.0,101.0094,101.2229,100.703,101.1022,113670.0
2019-10-11 10:30:00,108.93,108.95,108.47,108.66,77269.0,101.1301,101.1487,100.703,100.8794,77269.0
2019-10-11 11:00:00,108.62,109.1,108.6,109.0,116304.0,100.8423,101.2879,100.8237,101.1951,116304.0
2019-10-11 11:30:00,109.01,109.14,108.45,108.57,112373.0,101.2044,101.325,100.6845,100.7959,112373.0
2019-10-11 12:00:00,108.58,108.61,108.15,108.19,80373.0,100.8051,100.833,100.4059,100.4431,80373.0
2019-10-11 12:30:00,108.19,108.47,107.68,108.45,72454.0,100.4431,100.703,99.9696,100.6845,72454.0
2019-10-11 13:00:00,108.41,108.45,107.96,108.05,48853.0,100.6473,100.6845,100.2295,100.3131,48853.0
2019-10-11 13:30:00,108.08,108.71,108.01,108.71,285650.0,100.3409,100.9258,100.276,100.9258,285650.0
2019-10-11 14:00:00,108.67,108.89,108.39,108.81,74281.0,100.8887,101.0929,100.6287,101.0187,74281.0
2019-10-11 14:30:00,108.8,108.83,108.57,108.76,68323.0,101.0094,101.0372,100.7959,100.9723,68323.0
2019-10-11 15:00:00,108.72,108.75,108.51,108.73,97575.0,100.9351,100.963,100.7402,100.9444,97575.0
2019-10-11 15:30:00,108.74,108.92,108.23,108.33,464666.0,100.9537,101.1208,100.4802,100.573,464666.0
2019-10-14 09:30:00,108.4,108.61,108.11,108.51,94939.0,100.638,100.833,100.3688,100.7402,94939.0
2019-10-14 10:00:00,108.49,108.67,108.35,108.62,46412.0,100.7216,100.8887,100.5916,100.8423,46412.0
2019-10-14 10:30:00,108.63,109.12,108.63,109.09,117976.0,100.8516,101.3065,100.8516,101.2786,117976.0
2019-10-14 11:00:00,109.08,109.13,108.82,108.86,42431.0,101.2693,101.3158,101.028,101.0651,42431.0
2019-10-14 11:30:00,108.85,109.11,108.67,108.7,56656.0,101.0558,101.2972,100.8887,100.9166,56656.0
2019-10-14 12:00:00,108.71,108.88,108.63,108.67,43022.0,100.9258,101.0837,100.8516,100.8887,43022.0
2019-10-14 12:30:00,108.69,108.78,108.52,108.56,30332.0,100.9073,100.9908,100.7494,100.7866,30332.0
2019-10-14 13:00:00,108.53,108.57,108.1,108.18,58204.0,100.7587,100.7959,100.3595,100.4338,58204.0
2019-10-14 13:30:00,108.17,108.41,108.15,108.4,35169.0,100.4245,100.6473,100.4059,100.638,35169.0
2019-10-14 14:00:00,108.41,108.45,108.07,108.1,32957.0,100.6473,100.6845,100.3317,100.3595,32957.0
2019-10-14 14:30:00,108.09,108.17,107.96,108.13,52922.0,100.3502,100.4245,100.2295,100.3874,52922.0
2019-10-14 15:00:00,108.14,108.2,107.97,108.11,54204.0,100.3967,100.4524,100.2388,100.3688,54204.0
2019-10-14 15:30:00,108.1,108.12,107.88,107.9,173127.0,100.3595,100.3781,100.1553,100.1738,173127.0
2019-10-15 09:30:00,108.35,109.09,108.22,108.98,84271.0,100.5916,101.2786,100.4709,101.1765,84271.0
2019-10-15 10:00:00,108.95,109.67,108.89,109.57,76489.0,101.1487,101.8171,101.0929,101.7243,76489.0
2019-10-15 10:30:00,109.59,109.87,109.48,109.84,82563.0,101.7428,102.0028,101.6407,101.9749,82563.0
2019-10-15 11:00:00,109.87,110.03,109.77,109.97,126432.0,102.0028,102.1513,101.9099,102.0956,126432.0
2019-10-15 11:30:00,109.97,110.05,109.69,109.91,72055.0,102.0956,102.1699,101.8357,102.0399,72055.0
2019-10-15 12:00:00,109.88,109.9,109.75,109.78,41225.0,102.0121,102.0306,101.8914,101.9192,41225.0
2019-10-15 12:30:00,109.78,109.88,109.76,109.8,28966.0,101.9192,102.0121,101.9007,101.9378,28966.0
2019-10-15 13:00:00,109.81,109.88,109.6,109.61,44039.0,101.9471,102.0121,101.7521,101.7614,44039.0
2019-10-15 13:30:00,109.6,109.79,109.57,109.77,39440.0,101.7521,101.9285,101.7243,101.9099,39440.0
2019-10-15 14:00:00,109.76,109.97,109.72,109.97,49635.0,101.9007,102.0956,101.8635,102.0956,49635.0
2019-10-15 14:30:00,109.95,110.1,109.68,109.75,107821.0,102.077,102.2163,101.8264,101.8914,107821.0
2019-10-15 15:00:00,109.75,109.78,109.62,109.69,57048.0,101.8914,101.9192,101.7707,101.8357,57048.0
2019-10-15 15:30:00,109.7,109.82,109.6,109.71,269484.0,101.8449,101.9564,101.7521,101.8542,269484.0
2019-10-16 09:30:00,109.18,109.48,108.03,108.52,153311.0,101.3622,101.6407,100.2945,100.7494,153311.0
2019-10-16 10:00:00,108.52,108.68,108.22,108.39,90664.0,100.7494,100.898,100.4709,100.6287,90664.0
2019-10-16 10:30:00,108.39,108.48,108.22,108.4,135445.0,100.6287,100.7123,100.4709,100.638,135445.0
2019-10-16 11:00:00,108.37,108.58,108.17,108.4,104473.0,100.6102,100.8051,100.4245,100.638,104473.0
2019-10-16 11:30:00,108.4,108.51,108.28,108.3,65025.0,100.638,100.7402,100.5266,100.5452,65025.0
2019-10-16 12:00:00,108.3,108.56,108.29,108.44,57901.0,100.5452,100.7866,100.5359,100.6752,57901.0
2019-10-16 12:30:00,108.43,108.46,108.1,108.11,49095.0,100.6659,100.6937,100.3595,100.3688,49095.0
2019-10-16 13:00:00,108.12,108.12,107.79,107.88,87679.0,100.3781,100.3781,100.0717,100.1553,87679.0
2019-10-16 13:30:00,107.88,108.21,107.88,107.99,58996.0,100.1553,100.4616,100.1553,100.2574,58996.0
2019-10-16 14:00:00,107.99,108.0,107.83,107.88,49858.0,100.2574,100.2667,100.1088,100.1553,49858.0
2019-10-16 14:30:00,107.88,108.08,107.87,107.98,61792.0,100.1553,100.3409,100.146,100.2481,61792.0
2019-10-16 15:00:00,107.99,108.1,107.93,107.96,104893.0,100.2574,100.3595,100.2017,100.2295,104893.0
2019-10-16 15:30:00,107.97,108.18,107.92,108.0,402146.0,100.2388,100.4338,100.1924,100.2667,402146.0
2019-10-17 09:30:00,109.22,109.46,108.26,108.97,229876.0,101.3993,101.6221,100.5081,101.1672,229876.0
2019-10-17 10:00:00,108.97,109.03,108.72,108.96,116657.0,101.1672,101.2229,100.9351,101.1579,116657.0
2019-10-17 10:30:00,108.98,109.14,108.93,108.96,103410.0,101.1765,101.325,101.1301,101.1579,103410.0
2019-10-17 11:00:00,108.96,109.03,108.71,108.78,104866.0,101.1579,101.2229,100.9258,100.9908,104866.0
2019-10-17 11:30:00,108.78,108.93,108.64,108.73,70339.0,100.9908,101.1301,100.8608,100.9444,70339.0
2019-10-17 12:00:00,108.74,108.75,108.44,108.58,53443.0,100.9537,100.963,100.6752,100.8051,53443.0
2019-10-17 12:30:00,108.59,108.68,108.57,108.66,49318.0,100.8144,100.898,100.7959,100.8794,49318.0
2019-10-17 13:00:00,108.67,108.84,108.64,108.8,109692.0,100.8887,101.0465,100.8608,101.0094,109692.0
2019-10-17 13:30:00,108.81,108.82,108.63,108.64,61588.0,101.0187,101.028,100.8516,100.8608,61588.0
2019-10-17 14:00:00,108.66,108.74,108.44,108.63,157165.0,100.8794,100.9537,100.6752,100.8516,157165.0
2019-10-17 14:30:00,108.63,108.78,108.58,108.73,42227.0,100.8516,100.9908,100.8051,100.9444,42227.0
2019-10-17 15:00:00,108.74,108.91,108.69,108.72,60512.0,100.9537,101.1115,100.9073,100.9351,60512.0
2019-10-17 15:30:00,108.72,108.81,108.36,108.47,227044.0,100.9351,101.0187,100.6009,100.703,227044.0
2019-10-18 09:30:00,108.31,108.78,108.22,108.76,396665.0,100.5545,100.9908,100.4709,100.9723,396665.0
2019-10-18 10:00:00,108.73,108.8,108.55,108.64,72967.0,100.9444,101.0094,100.7773,100.8608,72967.0
2019-10-18 10:30:00,108.64,108.65,108.34,108.63,74654.0,100.8608,100.8701,100.5823,100.8516,74654.0
2019-10-18 11:00:00,108.64,108.78,108.45,108.65,47918.0,100.8608,100.9908,100.6845,100.8701,47918.0
2019-10-18 11:30:00,108.64,108.79,108.31,108.34,73222.0,100.8608,101.0001,100.5545,100.5823,73222.0
2019-10-18 12:00:00,108.31,108.4,107.92,108.15,50142.0,100.5545,100.638,100.1924,100.4059,50142.0
2019-10-18 12:30:00,108.13,108.21,107.92,107.92,41342.0,100.3874,100.4616,100.1924,100.1924,41342.0
2019-10-18 13:00:00,107.92,108.21,107.9,108.17,59582.0,100.1924,100.4616,100.1738,100.4245,59582.0
2019-10-18 13:30:00,108.18,108.3,108.01,108.26,58109.0,100.4338,100.5452,100.276,100.5081,58109.0
2019-10-18 14:00:00,108.28,108.4,108.12,108.38,72678.0,100.5266,100.638,100.3781,100.6195,72678.0
2019-10-18 14:30:00,108.38,108.72,108.38,108.59,52746.0,100.6195,100.9351,100.6195,100.8144,52746.0
2019-10-18 15:00:00,108.6,108.78,108.6,108.67,73524.0,100.8237,100.9908,100.8237,100.8887,73524.0
2019-10-18 15:30:00,108.68,108.94,108.5,108.63,277035.0,100.898,101.1394,100.7309,100.8516,277035.0
2019-10-21 09:30:00,108.87,109.0,107.86,108.55,94528.0,101.0744,101.1951,100.1367,100.7773,94528.0
2019-10-21 10:00:00,108.54,108.88,108.39,108.43,65333.0,100.768,101.0837,100.6287,100.6659,65333.0
2019-10-21 10:30:00,108.39,108.41,107.98,108.28,203766.0,100.6287,100.6473,100.2481,100.5266,203766.0
2019-10-21 11:00:00,108.3,108.43,107.97,108.3,164405.0,100.5452,100.6659,100.2388,100.5452,164405.0
2019-10-21 11:30:00,108.3,108.51,108.13,108.22,94509.0,100.5452,100.7402,100.3874,100.4709,94509.0
2019-10-21 12:00:00,108.21,108.22,107.78,108.0,124877.0,100.4616,100.4709,100.0624,100.2667,124877.0
2019-10-21 12:30:00,108.03,108.34,108.03,108.26,79845.0,100.2945,100.5823,100.2945,100.5081,79845.0
2019-10-21 13:00:00,108.25,108.4,108.08,108.4,112120.0,100.4988,100.638,100.3409,100.638,112120.0
2019-10-21 13:30:00,108.4,108.48,108.22,108.48,112519.0,100.638,100.7123,100.4709,100.7123,112519.0
2019-10-21 14:00:00,108.45,108.6,108.23,108.33,86759.0,100.6845,100.8237,100.4802,100.573,86759.0
2019-10-21 14:30:00,108.33,108.35,107.98,108.01,233964.0,100.573,100.5916,100.2481,100.276,233964.0
2019-10-21 15:00:00,108.01,108.13,107.89,108.01,168380.0,100.276,100.3874,100.1646,100.276,168380.0
2019-10-21 15:30:00,108.01,108.24,107.77,107.94,597735.0,100.276,100.4895,100.0531,100.211,597735.0
2019-10-22 09:30:00,109.98,111.46,108.89,110.37,871683.0,102.1049,103.4789,101.0929,102.467,871683.0
2019-10-22 10:00:00,110.36,110.68,109.83,110.14,457024.0,102.4577,102.7548,101.9656,102.2534,457024.0
2019-10-22 10:30:00,110.17,110.51,109.5,109.92,246607.0,102.2813,102.5969,101.6593,102.0492,246607.0
2019-10-22 11:00:00,109.9,110.12,109.68,109.71,267520.0,102.0306,102.2349,101.8264,101.8542,267520.0
2019-10-22 11:30:00,109.7,110.02,109.35,109.61,272241.0,101.8449,102.142,101.52,101.7614,272241.0
2019-10-22 12:00:00,109.6,110.21,109.53,110.21,177779.0,101.7521,102.3184,101.6871,102.3184,177779.0
2019-10-22 12:30:00,110.23,110.36,109.83,109.9,440854.0,102.337,102.4577,101.9656,102.0306,440854.0
2019-10-22 13:00:00,109.9,110.01,109.62,109.88,120925.0,102.0306,102.1327,101.7707,102.0121,120925.0
2019-10-22 13:30:00,109.87,109.93,109.75,109.88,100628.0,102.0028,102.0585,101.8914,102.0121,100628.0
2019-10-22 14:00:00,109.88,110.0,109.68,109.75,174268.0,102.0121,102.1235,101.8264,101.8914,174268.0
2019-10-22 14:30:00,109.76,109.79,109.51,109.62,136465.0,101.9007,101.9285,101.6686,101.7707,136465.0
2019-10-22 15:00:00,109.66,109.7,109.2,109.39,207776.0,101.8078,101.8449,101.3807,101.5571,207776.0
2019-10-22 15:30:00,109.39,110.06,109.11,109.98,975841.0,101.5571,102.1792,101.2972,102.1049,975841.0
2019-10-23 09:30:00,106.0,106.28,101.36,104.97,1949668.0,98.4099,98.6698,94.1021,97.4536,1949668.0
2019-10-23 10:00:00,104.91,105.59,103.81,105.47,803493.0,97.3979,98.0292,96.3767,97.9178,803493.0
2019-10-23 10:30:00,105.44,106.05,104.72,105.81,736181.0,97.89,98.4563,97.2215,98.2335,736181.0
2019-10-23 11:00:00,105.78,106.4,105.39,106.31,403822.0,98.2056,98.7812,97.8436,98.6977,403822.0
2019-10-23 11:30:00,106.29,107.0,105.71,106.98,332648.0,98.6791,99.3383,98.1407,99.3197,332648.0
2019-10-23 12:00:00,106.97,107.35,106.77,107.31,215945.0,99.3104,99.6632,99.1247,99.6261,215945.0
2019-10-23 12:30:00,107.31,107.62,107.02,107.6,297219.0,99.6261,99.9139,99.3568,99.8953,297219.0
2019-10-23 13:00:00,107.6,107.66,106.75,107.01,269643.0,99.8953,99.951,99.1062,99.3476,269643.0
2019-10-23 13:30:00,107.03,107.17,106.86,106.88,144758.0,99.3661,99.4961,99.2083,99.2269,144758.0
2019-10-23 14:00:00,106.88,107.15,106.31,106.57,293638.0,99.2269,99.4775,98.6977,98.9391,293638.0
2019-10-23 14:30:00,106.57,107.24,106.51,107.06,263286.0,98.9391,99.5611,98.8834,99.394,263286.0
2019-10-23 15:00:00,107.05,107.72,106.99,107.65,167656.0,99.3847,100.0067,99.329,99.9417,167656.0
2019-10-23 15:30:00,107.64,107.75,107.18,107.44,795217.0,99.9325,100.0346,99.5054,99.7468,795217.0
2019-10-24 09:30:00,107.5,107.74,106.53,106.65,344939.0,99.8025,100.0253,98.9019,99.0133,344939.0
2019-10-24 10:00:00,106.64,106.79,106.25,106.56,266523.0,99.0041,99.1433,98.642,98.9298,266523.0
2019-10-24 10:30:00,106.59,107.25,106.46,107.15,164548.0,98.9576,99.5704,98.8369,99.4775,164548.0
2019-10-24 11:00:00,107.15,107.19,106.69,106.92,153348.0,99.4775,99.5147,99.0505,99.264,153348.0
2019-10-24 11:30:00,106.92,107.11,106.85,106.96,91870.0,99.264,99.4404,99.199,99.3011,91870.0
2019-10-24 12:00:00,106.97,107.25,106.96,107.21,88471.0,99.3104,99.5704,99.3011,99.5332,88471.0
2019-10-24 12:30:00,107.2,107.48,107.14,107.45,75356.0,99.524,99.7839,99.4683,99.7561,75356.0
2019-10-24 13:00:00,107.45,107.47,107.27,107.46,81637.0,99.7561,99.7746,99.5889,99.7653,81637.0
2019-10-24 13:30:00,107.47,107.97,107.46,107.79,293587.0,99.7746,100.2388,99.7653,100.0717,293587.0
2019-10-24 14:00:00,107.78,107.84,107.46,107.74,110564.0,100.0624,100.1181,99.7653,100.0253,110564.0
2019-10-24 14:30:00,107.75,107.75,107.37,107.57,145870.0,100.0346,100.0346,99.6818,99.8675,145870.0
2019-10-24 15:00:00,107.58,107.99,107.57,107.98,142116.0,99.8767,100.2574,99.8675,100.2481,142116.0
2019-10-24 15:30:00,107.99,108.21,107.82,107.85,369824.0,100.2574,100.4616,100.0996,100.1274,369824.0
2019-10-25 09:30:00,108.08,108.48,107.68,107.97,218719.0,100.3409,100.7123,99.9696,100.2388,218719.0
2019-10-25 10:00:00,107.95,108.09,107.54,108.07,137355.0,100.2203,100.3502,99.8396,100.3317,137355.0
2019-10-25 10:30:00,108.05,108.6,108.03,108.48,108610.0,100.3131,100.8237,100.2945,100.7123,108610.0
2019-10-25 11:00:00,108.46,108.99,108.42,108.7,206367.0,100.6937,101.1858,100.6566,100.9166,206367.0
2019-10-25 11:30:00,108.68,108.89,108.33,108.82,235452.0,100.898,101.0929,100.573,101.028,235452.0
2019-10-25 12:00:00,108.8,109.14,108.71,109.11,172283.0,101.0094,101.325,100.9258,101.2972,172283.0
2019-10-25 12:30:00,109.13,109.61,109.05,109.53,280032.0,101.3158,101.7614,101.2415,101.6871,280032.0
2019-10-25 13:00:00,109.53,109.92,109.44,109.78,231938.0,101.6871,102.0492,101.6036,101.9192,231938.0
2019-10-25 13:30:00,109.79,110.43,109.76,110.43,177309.0,101.9285,102.5227,101.9007,102.5227,177309.0
2019-10-25 14:00:00,110.43,110.59,110.13,110.38,202468.0,102.5227,102.6712,102.2442,102.4763,202468.0
2019-10-25 14:30:00,110.39,110.43,109.98,110.12,197150.0,102.4855,102.5227,102.1049,102.2349,197150.0
2019-10-25 15:00:00,110.12,110.26,110.08,110.19,138000.0,102.2349,102.3648,102.1977,102.2999,138000.0
2019-10-25 15:30:00,110.2,110.33,109.83,110.2,627948.0,102.3091,102.4298,101.9656,102.3091,627948.0
2019-10-28 09:30:00,110.62,112.31,110.62,111.97,338407.0,102.6991,104.2681,102.6991,103.9524,338407.0
2019-10-28 10:00:00,111.98,112.64,111.98,112.58,251515.0,103.9617,104.5744,103.9617,104.5187,251515.0
2019-10-28 10:30:00,112.6,112.81,112.21,112.55,312051.0,104.5373,104.7323,104.1752,104.4909,312051.0
2019-10-28 11:00:00,112.56,112.66,112.09,112.18,152110.0,104.5002,104.593,104.0638,104.1474,152110.0
2019-10-28 11:30:00,112.17,112.23,111.39,111.53,137402.0,104.1381,104.1938,103.4139,103.5439,137402.0
2019-10-28 12:00:00,111.51,112.08,111.49,111.91,118128.0,103.5253,104.0545,103.5068,103.8967,118128.0
2019-10-28 12:30:00,111.89,112.24,111.7,112.09,160263.0,103.8781,104.2031,103.7017,104.0638,160263.0
2019-10-28 13:00:00,112.07,112.33,111.89,111.94,204010.0,104.0452,104.2866,103.8781,103.9246,204010.0
2019-10-28 13:30:00,111.92,112.23,111.87,112.03,112229.0,103.906,104.1938,103.8596,104.0081,112229.0
2019-10-28 14:00:00,112.07,112.37,111.95,112.29,124289.0,104.0452,104.3238,103.9338,104.2495,124289.0
2019-10-28 14:30:00,112.28,112.58,112.28,112.45,140925.0,104.2402,104.5187,104.2402,104.398,140925.0
2019-10-28 15:00:00,112.46,112.87,112.24,112.87,236624.0,104.4073,104.788,104.2031,104.788,236624.0
2019-10-28 15:30:00,112.86,113.19,112.73,113.0,638181.0,104.7787,105.085,104.658,104.9087,638181.0
2019-10-29 09:30:00,112.5,112.81,111.9,112.14,264623.0,104.4445,104.7323,103.8874,104.1102,264623.0
2019-10-29 10:00:00,112.17,112.3,111.78,112.1,149627.0,104.1381,104.2588,103.776,104.0731,149627.0
2019-10-29 10:30:00,112.08,112.39,111.87,112.39,105319.0,104.0545,104.3423,103.8596,104.3423,105319.0
2019-10-29 11:00:00,112.4,112.48,112.08,112.21,216840.0,104.3516,104.4259,104.0545,104.1752,216840.0
2019-10-29 11:30:00,112.22,112.37,111.98,112.12,266399.0,104.1845,104.3238,103.9617,104.0917,266399.0
2019-10-29 12:00:00,112.1,112.61,112.0,112.59,71811.0,104.0731,104.5466,103.9803,104.528,71811.0
2019-10-29 12:30:00,112.63,112.65,112.38,112.53,59132.0,104.5651,104.5837,104.333,104.4723,59132.0
2019-10-29 13:00:00,112.54,112.56,112.27,112.27,59534.0,104.4816,104.5002,104.2309,104.2309,59534.0
2019-10-29 13:30:00,112.28,112.42,112.2,112.32,70113.0,104.2402,104.3702,104.1659,104.2773,70113.0
2019-10-29 14:00:00,112.33,112.33,111.85,112.03,93411.0,104.2866,104.2866,103.841,104.0081,93411.0
2019-10-29 14:30:00,112.03,112.04,111.62,111.66,77625.0,104.0081,104.0174,103.6275,103.6646,77625.0
2019-10-29 15:00:00,111.65,111.82,111.56,111.56,101935.0,103.6553,103.8131,103.5718,103.5718,101935.0
2019-10-29 15:30:00,111.57,111.81,111.5,111.65,401089.0,103.581,103.8039,103.5161,103.6553,401089.0
2019-10-30 09:30:00,111.37,112.47,111.26,112.0,128831.0,103.3954,104.4166,103.2932,103.9803,128831.0
2019-10-30 10:00:00,112.01,112.22,111.81,112.04,56270.0,103.9895,104.1845,103.8039,104.0174,56270.0
2019-10-30 10:30:00,112.0,112.04,111.81,111.86,78747.0,103.9803,104.0174,103.8039,103.8503,78747.0
2019-10-30 11:00:00,111.84,112.81,111.83,112.81,251445.0,103.8317,104.7323,103.8224,104.7323,251445.0
2019-10-30 11:30:00,112.82,113.08,112.63,112.82,140376.0,104.7415,104.9829,104.5651,104.7415,140376.0
2019-10-30 12:00:00,112.85,113.21,112.66,112.71,106075.0,104.7694,105.1036,104.593,104.6394,106075.0
2019-10-30 12:30:00,112.72,112.72,112.23,112.23,84750.0,104.6487,104.6487,104.1938,104.1938,84750.0
2019-10-30 13:00:00,112.21,112.57,112.12,112.48,66028.0,104.1752,104.5094,104.0917,104.4259,66028.0
2019-10-30 13:30:00,112.46,112.46,112.12,112.12,89450.0,104.4073,104.4073,104.0917,104.0917,89450.0
2019-10-30 14:00:00,112.13,112.74,112.09,112.74,153103.0,104.1009,104.6673,104.0638,104.6673,153103.0
2019-10-30 14:30:00,112.73,113.19,112.55,112.97,90111.0,104.658,105.085,104.4909,104.8808,90111.0
2019-10-30 15:00:00,112.98,113.03,112.66,112.68,105364.0,104.8901,104.9365,104.593,104.6116,105364.0
2019-10-30 15:30:00,112.68,112.79,112.53,112.73,313856.0,104.6116,104.7137,104.4723,104.658,313856.0
2019-10-31 09:30:00,112.36,113.33,112.0,113.3,111473.0,104.3145,105.215,103.9803,105.1872,111473.0
2019-10-31 10:00:00,113.28,113.29,112.73,113.2,119190.0,105.1686,105.1779,104.658,105.0943,119190.0
2019-10-31 10:30:00,113.2,113.21,112.97,113.04,146919.0,105.0943,105.1036,104.8808,104.9458,146919.0
2019-10-31 11:00:00,113.03,113.62,113.03,113.6,133010.0,104.9365,105.4843,104.9365,105.4657,133010.0
2019-10-31 11:30:00,113.6,113.91,113.49,113.87,88901.0,105.4657,105.7535,105.3636,105.7164,88901.0
2019-10-31 12:00:00,113.88,113.93,113.48,113.58,95708.0,105.7256,105.7721,105.3543,105.4471,95708.0
2019-10-31 12:30:00,113.54,113.57,113.42,113.54,69837.0,105.41,105.4378,105.2986,105.41,69837.0
2019-10-31 13:00:00,113.55,113.65,113.36,113.65,111536.0,105.4193,105.5121,105.2429,105.5121,111536.0
2019-10-31 13:30:00,113.67,114.29,113.63,114.19,128787.0,105.5307,106.1063,105.4935,106.0134,128787.0
2019-10-31 14:00:00,114.17,114.4,114.01,114.38,146387.0,105.9949,106.2084,105.8463,106.1898,146387.0
2019-10-31 14:30:00,114.36,114.48,114.2,114.35,181286.0,106.1713,106.2827,106.0227,106.162,181286.0
2019-10-31 15:00:00,114.36,114.45,114.17,114.43,180525.0,106.1713,106.2548,105.9949,106.2363,180525.0
2019-10-31 15:30:00,114.43,114.67,113.42,113.97,790250.0,106.2363,106.4591,105.2986,105.8092,790250.0
2019-11-01 09:30:00,114.07,114.51,113.87,113.98,129661.0,105.902,106.3105,105.7164,105.8185,129661.0
2019-11-01 10:00:00,113.98,114.09,113.81,113.97,128215.0,105.8185,105.9206,105.6607,105.8092,128215.0
2019-11-01 10:30:00,113.98,114.03,113.34,113.61,183564.0,105.8185,105.8649,105.2243,105.475,183564.0
2019-11-01 11:00:00,113.61,113.65,113.24,113.27,84709.0,105.475,105.5121,105.1315,105.1593,84709.0
2019-11-01 11:30:00,113.29,113.63,113.13,113.28,95165.0,105.1779,105.4935,105.0293,105.1686,95165.0
2019-11-01 12:00:00,113.26,113.29,112.77,112.88,92129.0,105.15,105.1779,104.6951,104.7972,92129.0
2019-11-01 12:30:00,112.88,112.89,112.4,112.5,81792.0,104.7972,104.8065,104.3516,104.4445,81792.0
2019-11-01 13:00:00,112.54,112.8,112.5,112.59,102240.0,104.4816,104.723,104.4445,104.528,102240.0
2019-11-01 13:30:00,112.58,112.75,112.31,112.74,139954.0,104.5187,104.6766,104.2681,104.6673,139954.0
2019-11-01 14:00:00,112.75,112.86,112.68,112.84,79749.0,104.6766,104.7787,104.6116,104.7601,79749.0
2019-11-01 14:30:00,112.85,113.18,112.84,113.02,103014.0,104.7694,105.0758,104.7601,104.9272,103014.0
2019-11-01 15:00:00,113.02,113.09,112.84,112.92,102480.0,104.9272,104.9922,104.7601,104.8344,102480.0
2019-11-01 15:30:00,112.92,113.13,112.47,112.52,367723.0,104.8344,105.0293,104.4166,104.463,367723.0
2019-11-04 09:30:00,113.24,113.79,112.86,113.1,116478.0,105.1315,105.6421,104.7787,105.0015,116478.0
2019-11-04 10:00:00,113.11,113.33,113.05,113.29,68537.0,105.0108,105.215,104.9551,105.1779,68537.0
2019-11-04 10:30:00,113.28,113.36,113.11,113.29,51259.0,105.1686,105.2429,105.0108,105.1779,51259.0
2019-11-04 11:00:00,113.28,114.24,113.24,114.17,137223.0,105.1686,106.0599,105.1315,105.9949,137223.0
2019-11-04 11:30:00,114.15,114.33,113.67,113.73,110344.0,105.9763,106.1434,105.5307,105.5864,110344.0
2019-11-04 12:00:00,113.73,113.91,113.56,113.69,78971.0,105.5864,105.7535,105.4286,105.5492,78971.0
2019-11-04 12:30:00,113.7,113.84,113.65,113.77,62722.0,105.5585,105.6885,105.5121,105.6235,62722.0
2019-11-04 13:00:00,113.78,113.86,113.5,113.86,89273.0,105.6328,105.7071,105.3728,105.7071,89273.0
2019-11-04 13:30:00,113.86,113.95,113.66,113.67,62111.0,105.7071,105.7906,105.5214,105.5307,62111.0
2019-11-04 14:00:00,113.67,113.81,113.45,113.67,77408.0,105.5307,105.6607,105.3264,105.5307,77408.0
2019-11-04 14:30:00,113.67,113.71,113.22,113.26,55085.0,105.5307,105.5678,105.1129,105.15,55085.0
2019-11-04 15:00:00,113.29,113.32,113.06,113.1,92435.0,105.1779,105.2057,104.9644,105.0015,92435.0
2019-11-04 15:30:00,113.11,113.3,113.0,113.18,339453.0,105.0108,105.1872,104.9087,105.0758,339453.0
2019-11-05 09:30:00,112.95,113.08,111.81,111.81,218907.0,104.8622,104.9829,103.8039,103.8039,218907.0
2019-11-05 10:00:00,111.84,111.97,110.51,110.56,213610.0,103.8317,103.9524,102.5969,102.6434,213610.0
2019-11-05 10:30:00,110.56,111.03,110.54,110.96,153993.0,102.6434,103.0797,102.6248,103.0147,153993.0
2019-11-05 11:00:00,110.97,111.36,110.87,110.89,214411.0,103.024,103.3861,102.9312,102.9497,214411.0
2019-11-05 11:30:00,110.88,111.11,110.75,111.0,152141.0,102.9405,103.154,102.8198,103.0519,152141.0
2019-11-05 12:00:00,111.01,111.53,111.0,111.26,114405.0,103.0611,103.5439,103.0519,103.2932,114405.0
2019-11-05 12:30:00,111.25,111.36,111.02,111.23,96172.0,103.284,103.3861,103.0704,103.2654,96172.0
2019-11-05 13:00:00,111.2,111.23,111.01,111.07,63723.0,103.2375,103.2654,103.0611,103.1168,63723.0
2019-11-05 13:30:00,111.08,111.16,110.91,110.99,113981.0,103.1261,103.2004,102.9683,103.0426,113981.0
2019-11-05 14:00:00,110.99,111.02,110.94,110.97,95638.0,103.0426,103.0704,102.9962,103.024,95638.0
2019-11-05 14:30:00,110.97,111.1,110.92,111.04,186918.0,103.024,103.1447,102.9776,103.089,186918.0
2019-11-05 15:00:00,111.02,111.33,111.0,111.23,122737.0,103.0704,103.3582,103.0519,103.2654,122737.0
2019-11-05 15:30:00,111.25,111.5,111.06,111.26,360489.0,103.284,103.5161,103.1076,103.2932,360489.0
2019-11-06 09:30:00,111.57,113.31,111.51,112.96,577086.0,103.581,105.1965,103.5253,104.8715,577086.0
2019-11-06 10:00:00,112.96,113.01,112.36,112.44,233690.0,104.8715,104.9179,104.3145,104.3887,233690.0
2019-11-06 10:30:00,112.46,112.87,112.46,112.83,78475.0,104.4073,104.788,104.4073,104.7508,78475.0
2019-11-06 11:00:00,112.83,113.22,112.78,113.09,111479.0,104.7508,105.1129,104.7044,104.9922,111479.0
2019-11-06 11:30:00,113.09,113.73,113.07,113.59,351847.0,104.9922,105.5864,104.9736,105.4564,351847.0
2019-11-06 12:00:00,113.6,113.77,113.52,113.69,117153.0,105.4657,105.6235,105.3914,105.5492,117153.0
2019-11-06 12:30:00,113.69,114.29,113.68,114.0,222907.0,105.5492,106.1063,105.54,105.837,222907.0
2019-11-06 13:00:00,113.99,114.12,113.84,114.03,99503.0,105.8278,105.9485,105.6885,105.8649,99503.0
2019-11-06 13:30:00,114.04,114.27,113.83,113.95,144752.0,105.8742,106.0877,105.6792,105.7906,144752.0
2019-11-06 14:00:00,113.93,114.13,113.93,114.01,127194.0,105.7721,105.9577,105.7721,105.8463,127194.0
2019-11-06 14:30:00,114.02,114.04,113.55,113.69,115108.0,105.8556,105.8742,105.4193,105.5492,115108.0
2019-11-06 15:00:00,113.68,113.93,113.65,113.9,115037.0,105.54,105.7721,105.5121,105.7442,115037.0
2019-11-06 15:30:00,113.9,114.06,113.67,113.83,584435.0,105.7442,105.8928,105.5307,105.6792,584435.0
2019-11-07 09:30:00,114.23,114.63,113.05,113.43,165129.0,106.0506,106.4219,104.9551,105.3079,165129.0
2019-11-07 10:00:00,113.43,113.53,112.61,112.62,164929.0,105.3079,105.4007,104.5466,104.5559,164929.0
2019-11-07 10:30:00,112.62,112.93,112.45,112.62,122500.0,104.5559,104.8437,104.398,104.5559,122500.0
2019-11-07 11:00:00,112.59,112.88,112.19,112.37,135730.0,104.528,104.7972,104.1567,104.3238,135730.0
2019-11-07 11:30:00,112.41,112.45,112.03,112.17,108150.0,104.3609,104.398,104.0081,104.1381,108150.0
2019-11-07 12:00:00,112.19,112.57,112.18,112.48,134532.0,104.1567,104.5094,104.1474,104.4259,134532.0
2019-11-07 12:30:00,112.47,112.75,112.36,112.69,75323.0,104.4166,104.6766,104.3145,104.6208,75323.0
2019-11-07 13:00:00,112.7,112.78,112.52,112.67,69369.0,104.6301,104.7044,104.463,104.6023,69369.0
2019-11-07 13:30:00,112.68,113.17,112.64,112.86,214748.0,104.6116,105.0665,104.5744,104.7787,214748.0
2019-11-07 14:00:00,112.85,113.07,112.82,112.88,97501.0,104.7694,104.9736,104.7415,104.7972,97501.0
2019-11-07 14:30:00,112.9,112.91,112.38,112.6,110345.0,104.8158,104.8251,104.333,104.5373,110345.0
2019-11-07 15:00:00,112.61,112.69,112.42,112.65,134021.0,104.5466,104.6208,104.3702,104.5837,134021.0
2019-11-07 15:30:00,112.66,112.9,112.52,112.82,318054.0,104.593,104.8158,104.463,104.7415,318054.0
2019-11-08 09:30:00,112.65,113.1,112.3,112.3,120993.0,104.5837,105.0015,104.2588,104.2588,120993.0
2019-11-08 10:00:00,112.3,112.64,112.1,112.63,89719.0,104.2588,104.5744,104.0731,104.5651,89719.0
2019-11-08 10:30:00,112.66,113.17,112.58,113.14,111254.0,104.593,105.0665,104.5187,105.0386,111254.0
2019-11-08 11:00:00,113.14,113.28,112.67,112.8,83739.0,105.0386,105.1686,104.6023,104.723,83739.0
2019-11-08 11:30:00,112.82,112.93,112.49,112.65,107597.0,104.7415,104.8437,104.4352,104.5837,107597.0
2019-11-08 12:00:00,112.65,112.91,112.64,112.85,125802.0,104.5837,104.8251,104.5744,104.7694,125802.0
2019-11-08 12:30:00,112.85,113.08,112.79,113.07,77337.0,104.7694,104.9829,104.7137,104.9736,77337.0
2019-11-08 13:00:00,113.08,113.16,112.98,113.06,47960.0,104.9829,105.0572,104.8901,104.9644,47960.0
2019-11-08 13:30:00,113.07,113.07,112.92,112.93,47562.0,104.9736,104.9736,104.8344,104.8437,47562.0
2019-11-08 14:00:00,112.92,113.27,112.9,112.98,111247.0,104.8344,105.1593,104.8158,104.8901,111247.0
2019-11-08 14:30:00,113.0,113.31,112.95,113.31,84770.0,104.9087,105.1965,104.8622,105.1965,84770.0
2019-11-08 15:00:00,113.3,113.54,113.26,113.47,138810.0,105.1872,105.41,105.15,105.345,138810.0
2019-11-08 15:30:00,113.47,113.57,113.25,113.53,374291.0,105.345,105.4378,105.1408,105.4007,374291.0
2019-11-11 09:30:00,113.46,114.21,113.09,113.49,127368.0,105.3357,106.032,104.9922,105.3636,127368.0
2019-11-11 10:00:00,113.53,113.91,113.35,113.48,120516.0,105.4007,105.7535,105.2336,105.3543,120516.0
2019-11-11 10:30:00,113.49,113.6,113.3,113.35,52323.0,105.3636,105.4657,105.1872,105.2336,52323.0
2019-11-11 11:00:00,113.36,113.54,113.19,113.19,47386.0,105.2429,105.41,105.085,105.085,47386.0
2019-11-11 11:30:00,113.19,113.26,113.02,113.12,54139.0,105.085,105.15,104.9272,105.0201,54139.0
2019-11-11 12:00:00,113.16,113.19,112.84,112.96,49296.0,105.0572,105.085,104.7601,104.8715,49296.0
2019-11-11 12:30:00,112.97,113.01,112.72,113.01,61137.0,104.8808,104.9179,104.6487,104.9179,61137.0
2019-11-11 13:00:00,113.01,113.04,112.78,112.87,196195.0,104.9179,104.9458,104.7044,104.788,196195.0
2019-11-11 13:30:00,112.88,112.91,112.67,112.69,51408.0,104.7972,104.8251,104.6023,104.6208,51408.0
2019-11-11 14:00:00,112.7,112.75,112.45,112.47,45152.0,104.6301,104.6766,104.398,104.4166,45152.0
2019-11-11 14:30:00,112.47,112.48,112.22,112.39,77917.0,104.4166,104.4259,104.1845,104.3423,77917.0
2019-11-11 15:00:00,112.37,112.51,112.25,112.42,95709.0,104.3238,104.4537,104.2124,104.3702,95709.0
2019-11-11 15:30:00,112.42,112.79,112.41,112.78,258305.0,104.3702,104.7137,104.3609,104.7044,258305.0
2019-11-12 09:30:00,112.77,114.04,112.45,113.98,249945.0,104.6951,105.8742,104.398,105.8185,249945.0
2019-11-12 10:00:00,113.96,113.96,113.45,113.71,109308.0,105.7999,105.7999,105.3264,105.5678,109308.0
2019-11-12 10:30:00,113.69,113.7,113.42,113.57,68808.0,105.5492,105.5585,105.2986,105.4378,68808.0
2019-11-12 11:00:00,113.58,113.6,113.09,113.26,77338.0,105.4471,105.4657,104.9922,105.15,77338.0
2019-11-12 11:30:00,113.26,113.64,113.25,113.45,98642.0,105.15,105.5028,105.1408,105.3264,98642.0
2019-11-12 12:00:00,113.46,113.55,113.23,113.29,88499.0,105.3357,105.4193,105.1222,105.1779,88499.0
2019-11-12 12:30:00,113.29,113.71,113.28,113.35,71367.0,105.1779,105.5678,105.1686,105.2336,71367.0
2019-11-12 13:00:00,113.35,113.81,113.34,113.65,90697.0,105.2336,105.6607,105.2243,105.5121,90697.0
2019-11-12 13:30:00,113.65,113.75,113.5,113.66,88748.0,105.5121,105.6049,105.3728,105.5214,88748.0
2019-11-12 14:00:00,113.65,113.65,113.39,113.45,93684.0,105.5121,105.5121,105.2707,105.3264,93684.0
2019-11-12 14:30:00,113.43,113.56,113.33,113.48,205785.0,105.3079,105.4286,105.215,105.3543,205785.0
2019-11-12 15:00:00,113.49,113.52,113.31,113.34,128923.0,105.3636,105.3914,105.1965,105.2243,128923.0
2019-11-12 15:30:00,113.35,113.4,112.97,113.15,286272.0,105.2336,105.28,104.8808,105.0479,286272.0
2019-11-13 09:30:00,112.87,113.11,112.25,112.48,234273.0,104.788,105.0108,104.2124,104.4259,234273.0
2019-11-13 10:00:00,112.5,112.77,112.34,112.42,224480.0,104.4445,104.6951,104.2959,104.3702,224480.0
2019-11-13 10:30:00,112.44,112.83,112.31,112.83,251922.0,104.3887,104.7508,104.2681,104.7508,251922.0
2019-11-13 11:00:00,112.84,113.53,112.72,113.25,97765.0,104.7601,105.4007,104.6487,105.1408,97765.0
2019-11-13 11:30:00,113.26,113.5,113.23,113.43,76669.0,105.15,105.3728,105.1222,105.3079,76669.0
2019-11-13 12:00:00,113.43,113.45,113.13,113.25,63418.0,105.3079,105.3264,105.0293,105.1408,63418.0
2019-11-13 12:30:00,113.22,113.26,113.05,113.15,102520.0,105.1129,105.15,104.9551,105.0479,102520.0
2019-11-13 13:00:00,113.15,113.21,112.87,113.03,85756.0,105.0479,105.1036,104.788,104.9365,85756.0
2019-11-13 13:30:00,113.03,113.29,112.7,112.85,156016.0,104.9365,105.1779,104.6301,104.7694,156016.0
2019-11-13 14:00:00,112.86,113.03,112.67,112.92,162145.0,104.7787,104.9365,104.6023,104.8344,162145.0
2019-11-13 14:30:00,112.92,113.11,112.84,112.92,114225.0,104.8344,105.0108,104.7601,104.8344,114225.0
2019-11-13 15:00:00,112.93,113.1,112.91,113.03,109853.0,104.8437,105.0015,104.8251,104.9365,109853.0
2019-11-13 15:30:00,113.03,113.18,112.61,112.79,588455.0,104.9365,105.0758,104.5466,104.7137,588455.0
2019-11-14 09:30:00,112.19,112.36,111.85,112.11,215087.0,104.7598,104.9185,104.4423,104.6851,215087.0
2019-11-14 10:00:00,112.1,112.26,111.69,111.78,82986.0,104.6757,104.8251,104.2929,104.3769,82986.0
2019-11-14 10:30:00,111.79,111.79,111.32,111.58,116274.0,104.3863,104.3863,103.9474,104.1902,116274.0
2019-11-14 11:00:00,111.59,111.82,111.47,111.71,185520.0,104.1995,104.4143,104.0875,104.3116,185520.0
2019-11-14 11:30:00,111.69,111.71,111.29,111.3,67302.0,104.2929,104.3116,103.9194,103.9287,67302.0
2019-11-14 12:00:00,111.28,111.5,111.26,111.5,60604.0,103.91,104.1155,103.8914,104.1155,60604.0
2019-11-14 12:30:00,111.5,111.57,111.33,111.49,132412.0,104.1155,104.1808,103.9567,104.1061,132412.0
2019-11-14 13:00:00,111.5,111.63,111.26,111.37,165936.0,104.1155,104.2369,103.8914,103.9941,165936.0
2019-11-14 13:30:00,111.37,111.5,111.01,111.13,129886.0,103.9941,104.1155,103.6579,103.77,129886.0
2019-11-14 14:00:00,111.14,111.74,111.09,111.71,193634.0,103.7793,104.3396,103.7326,104.3116,193634.0
2019-11-14 14:30:00,111.7,111.73,111.51,111.67,85773.0,104.3022,104.3302,104.1248,104.2742,85773.0
2019-11-14 15:00:00,111.67,111.72,111.43,111.44,90805.0,104.2742,104.3209,104.0501,104.0594,90805.0
2019-11-14 15:30:00,111.45,111.57,111.34,111.4,363870.0,104.0688,104.1808,103.9661,104.0221,363870.0
2019-11-15 09:30:00,111.33,112.15,111.33,111.78,563452.0,103.9567,104.7224,103.9567,104.3769,563452.0
2019-11-15 10:00:00,111.77,112.76,111.36,112.71,253773.0,104.3676,105.292,103.9847,105.2453,253773.0
2019-11-15 10:30:00,112.7,113.29,112.54,113.22,245430.0,105.236,105.7869,105.0866,105.7216,245430.0
2019-11-15 11:00:00,113.22,113.47,113.16,113.23,126005.0,105.7216,105.955,105.6655,105.7309,126005.0
2019-11-15 11:30:00,113.25,113.46,112.95,113.43,154558.0,105.7496,105.9457,105.4694,105.9176,154558.0
2019-11-15 12:00:00,113.43,113.7,113.31,113.5,109354.0,105.9176,106.1698,105.8056,105.983,109354.0
2019-11-15 12:30:00,113.5,113.82,113.45,113.67,164687.0,105.983,106.2818,105.9363,106.1417,164687.0
2019-11-15 13:00:00,113.68,113.78,113.11,113.23,129999.0,106.1511,106.2445,105.6188,105.7309,129999.0
2019-11-15 13:30:00,113.22,113.44,113.22,113.22,61942.0,105.7216,105.927,105.7216,105.7216,61942.0
2019-11-15 14:00:00,113.25,113.59,113.24,113.57,215888.0,105.7496,106.067,105.7402,106.0484,215888.0
2019-11-15 14:30:00,113.59,113.65,113.34,113.55,116806.0,106.067,106.1231,105.8336,106.0297,116806.0
2019-11-15 15:00:00,113.55,113.71,113.31,113.32,282619.0,106.0297,106.1791,105.8056,105.8149,282619.0
2019-11-15 15:30:00,113.33,113.49,113.11,113.18,875039.0,105.8243,105.9737,105.6188,105.6842,875039.0
2019-11-18 09:30:00,113.02,113.5,112.86,113.18,183034.0,105.5348,105.983,105.3854,105.6842,183034.0
2019-11-18 10:00:00,113.18,113.44,113.09,113.35,131462.0,105.6842,105.927,105.6002,105.8429,131462.0
2019-11-18 10:30:00,113.36,113.71,113.16,113.61,282963.0,105.8523,106.1791,105.6655,106.0857,282963.0
2019-11-18 11:00:00,113.6,113.89,113.3,113.65,123293.0,106.0764,106.3472,105.7963,106.1231,123293.0
2019-11-18 11:30:00,113.62,113.74,113.54,113.59,143735.0,106.0951,106.2071,106.0204,106.067,143735.0
2019-11-18 12:00:00,113.59,113.98,113.59,113.88,104013.0,106.067,106.4312,106.067,106.3378,104013.0
2019-11-18 12:30:00,113.88,114.0,113.84,113.86,136214.0,106.3378,106.4499,106.3005,106.3192,136214.0
2019-11-18 13:00:00,113.86,113.89,113.72,113.73,69606.0,106.3192,106.3472,106.1884,106.1978,69606.0
2019-11-18 13:30:00,113.73,113.77,113.55,113.62,66917.0,106.1978,106.2351,106.0297,106.0951,66917.0
2019-11-18 14:00:00,113.62,113.87,113.59,113.72,106690.0,106.0951,106.3285,106.067,106.1884,106690.0
2019-11-18 14:30:00,113.72,113.95,113.7,113.94,99198.0,106.1884,106.4032,106.1698,106.3939,99198.0
2019-11-18 15:00:00,113.94,113.95,113.8,113.88,135549.0,106.3939,106.4032,106.2631,106.3378,135549.0
2019-11-18 15:30:00,113.88,114.13,113.77,114.08,543752.0,106.3378,106.5713,106.2351,106.5246,543752.0
2019-11-19 09:30:00,114.03,115.1,113.75,114.98,208693.0,106.4779,107.477,106.2164,107.365,208693.0
2019-11-19 10:00:00,114.98,116.12,114.96,115.62,423078.0,107.365,108.4295,107.3463,107.9626,423078.0
2019-11-19 10:30:00,115.57,115.64,114.88,114.95,186861.0,107.9159,107.9813,107.2716,107.337,186861.0
2019-11-19 11:00:00,114.93,114.97,114.5,114.55,142677.0,107.3183,107.3557,106.9168,106.9635,142677.0
2019-11-19 11:30:00,114.56,114.87,114.44,114.56,136092.0,106.9728,107.2623,106.8608,106.9728,136092.0
2019-11-19 12:00:00,114.54,114.74,114.41,114.64,58184.0,106.9541,107.1409,106.8327,107.0475,58184.0
2019-11-19 12:30:00,114.63,114.84,114.41,114.82,106215.0,107.0382,107.2343,106.8327,107.2156,106215.0
2019-11-19 13:00:00,114.82,114.93,114.5,114.54,114688.0,107.2156,107.3183,106.9168,106.9541,114688.0
2019-11-19 13:30:00,114.55,115.1,114.53,114.83,180915.0,106.9635,107.477,106.9448,107.2249,180915.0
2019-11-19 14:00:00,114.82,115.22,114.82,115.19,87671.0,107.2156,107.5891,107.2156,107.5611,87671.0
2019-11-19 14:30:00,115.2,115.23,115.01,115.1,103294.0,107.5704,107.5984,107.393,107.477,103294.0
2019-11-19 15:00:00,115.09,115.59,114.98,115.47,160182.0,107.4677,107.9346,107.365,107.8225,160182.0
2019-11-19 15:30:00,115.47,115.51,115.1,115.11,389873.0,107.8225,107.8599,107.477,107.4864,389873.0
2019-11-20 09:30:00,114.96,115.74,114.96,115.67,158947.0,107.3463,108.0747,107.3463,108.0093,158947.0
2019-11-20 10:00:00,115.62,115.77,115.39,115.58,129424.0,107.9626,108.1027,107.7478,107.9253,129424.0
2019-11-20 10:30:00,115.58,115.92,115.55,115.68,105808.0,107.9253,108.2427,107.8972,108.0186,105808.0
2019-11-20 11:00:00,115.69,115.72,115.33,115.36,94104.0,108.028,108.056,107.6918,107.7198,94104.0
2019-11-20 11:30:00,115.35,115.38,114.88,114.98,83870.0,107.7105,107.7385,107.2716,107.365,83870.0
2019-11-20 12:00:00,115.01,115.02,114.53,114.53,72732.0,107.393,107.4023,106.9448,106.9448,72732.0
2019-11-20 12:30:00,114.59,114.67,114.05,114.28,144428.0,107.0008,107.0755,106.4966,106.7113,144428.0
2019-11-20 13:00:00,114.31,114.65,114.13,114.21,92261.0,106.7394,107.0568,106.5713,106.646,92261.0
2019-11-20 13:30:00,114.25,114.42,114.1,114.32,89881.0,106.6833,106.8421,106.5433,106.7487,89881.0
2019-11-20 14:00:00,114.34,114.52,114.14,114.45,209556.0,106.7674,106.9355,106.5806,106.8701,209556.0
2019-11-20 14:30:00,114.45,114.54,114.35,114.37,85379.0,106.8701,106.9541,106.7767,106.7954,85379.0
2019-11-20 15:00:00,114.36,114.48,114.29,114.3,81180.0,106.786,106.8981,106.7207,106.73,81180.0
2019-11-20 15:30:00,114.32,114.62,114.25,114.58,324166.0,106.7487,107.0288,106.6833,106.9915,324166.0
2019-11-21 09:30:00,114.7,114.76,113.29,113.82,321216.0,107.1035,107.1596,105.7869,106.2818,321216.0
2019-11-21 10:00:00,113.8,114.12,113.63,113.75,137420.0,106.2631,106.5619,106.1044,106.2164,137420.0
2019-11-21 10:30:00,113.75,113.99,113.44,113.99,99853.0,106.2164,106.4406,105.927,106.4406,99853.0
2019-11-21 11:00:00,113.98,114.71,113.97,114.54,107925.0,106.4312,107.1129,106.4219,106.9541,107925.0
2019-11-21 11:30:00,114.54,114.97,114.51,114.89,70404.0,106.9541,107.3557,106.9261,107.2809,70404.0
2019-11-21 12:00:00,114.9,115.15,114.71,115.03,73024.0,107.2903,107.5237,107.1129,107.4117,73024.0
2019-11-21 12:30:00,115.03,115.24,114.92,115.0,83710.0,107.4117,107.6078,107.309,107.3837,83710.0
2019-11-21 13:00:00,115.01,115.11,114.89,115.03,129682.0,107.393,107.4864,107.2809,107.4117,129682.0
2019-11-21 13:30:00,115.03,115.35,115.02,115.3,143534.0,107.4117,107.7105,107.4023,107.6638,143534.0
2019-11-21 14:00:00,115.32,115.52,115.23,115.49,145054.0,107.6825,107.8692,107.5984,107.8412,145054.0
2019-11-21 14:30:00,115.49,115.5,114.91,115.04,118318.0,107.8412,107.8505,107.2996,107.421,118318.0
2019-11-21 15:00:00,115.06,115.06,114.85,114.99,145589.0,107.4397,107.4397,107.2436,107.3743,145589.0
2019-11-21 15:30:00,115.0,115.0,114.53,114.74,337259.0,107.3837,107.3837,106.9448,107.1409,337259.0
2019-11-22 09:30:00,115.09,116.1,114.71,115.9,175536.0,107.4677,108.4108,107.1129,108.2241,175536.0
2019-11-22 10:00:00,115.92,116.68,115.92,116.3,261523.0,108.2427,108.9524,108.2427,108.5976,261523.0
2019-11-22 10:30:00,116.3,116.53,115.88,116.48,159381.0,108.5976,108.8123,108.2054,108.7656,159381.0
2019-11-22 11:00:00,116.48,116.54,115.85,115.97,139708.0,108.7656,108.8217,108.1774,108.2894,139708.0
2019-11-22 11:30:00,115.97,115.97,115.43,115.61,113187.0,108.2894,108.2894,107.7852,107.9533,113187.0
2019-11-22 12:00:00,115.6,115.98,115.6,115.93,114257.0,107.9439,108.2988,107.9439,108.2521,114257.0
2019-11-22 12:30:00,115.93,116.13,115.88,115.98,81185.0,108.2521,108.4388,108.2054,108.2988,81185.0
2019-11-22 13:00:00,116.0,116.23,116.0,116.04,87818.0,108.3174,108.5322,108.3174,108.3548,87818.0
2019-11-22 13:30:00,116.05,116.49,115.9,116.45,157778.0,108.3641,108.775,108.2241,108.7376,157778.0
2019-11-22 14:00:00,116.46,116.52,116.34,116.36,144996.0,108.747,108.803,108.6349,108.6536,144996.0
2019-11-22 14:30:00,116.36,116.61,116.35,116.46,122047.0,108.6536,108.887,108.6443,108.747,122047.0
2019-11-22 15:00:00,116.46,116.56,116.4,116.54,115780.0,108.747,108.8403,108.6909,108.8217,115780.0
2019-11-22 15:30:00,116.53,116.6,116.18,116.2,392401.0,108.8123,108.8777,108.4855,108.5042,392401.0
2019-11-25 09:30:00,116.6,117.87,116.6,117.78,236811.0,108.8777,110.0636,108.8777,109.9795,236811.0
2019-11-25 10:00:00,117.79,118.15,117.7,117.93,156066.0,109.9889,110.325,109.9048,110.1196,156066.0
2019-11-25 10:30:00,117.94,118.46,117.67,117.77,311614.0,110.1289,110.6145,109.8768,109.9702,311614.0
2019-11-25 11:00:00,117.8,117.86,117.15,117.52,125837.0,109.9982,110.0542,109.3913,109.7368,125837.0
2019-11-25 11:30:00,117.56,117.7,117.44,117.54,72068.0,109.7741,109.9048,109.6621,109.7554,72068.0
2019-11-25 12:00:00,117.53,117.56,117.43,117.46,61667.0,109.7461,109.7741,109.6527,109.6807,61667.0
2019-11-25 12:30:00,117.46,117.52,117.32,117.41,73769.0,109.6807,109.7368,109.55,109.6341,73769.0
2019-11-25 13:00:00,117.42,117.58,117.23,117.34,96201.0,109.6434,109.7928,109.466,109.5687,96201.0
2019-11-25 13:30:00,117.36,117.54,117.31,117.42,71289.0,109.5874,109.7554,109.5407,109.6434,71289.0
2019-11-25 14:00:00,117.42,117.5,117.35,117.35,83823.0,109.6434,109.7181,109.578,109.578,83823.0
2019-11-25 14:30:00,117.36,117.51,117.31,117.42,81107.0,109.5874,109.7274,109.5407,109.6434,81107.0
2019-11-25 15:00:00,117.42,117.51,117.35,117.5,98700.0,109.6434,109.7274,109.578,109.7181,98700.0
2019-11-25 15:30:00,117.5,117.51,117.23,117.44,338042.0,109.7181,109.7274,109.466,109.6621,338042.0
2019-11-26 09:30:00,117.47,118.09,117.33,117.84,118191.0,109.6901,110.269,109.5593,110.0356,118191.0
2019-11-26 10:00:00,117.9,118.11,117.7,117.75,78564.0,110.0916,110.2877,109.9048,109.9515,78564.0
2019-11-26 10:30:00,117.75,117.89,117.57,117.78,58557.0,109.9515,110.0823,109.7835,109.9795,58557.0
2019-11-26 11:00:00,117.79,117.93,117.69,117.89,67383.0,109.9889,110.1196,109.8955,110.0823,67383.0
2019-11-26 11:30:00,117.88,118.09,117.81,118.02,61216.0,110.0729,110.269,110.0076,110.2037,61216.0
2019-11-26 12:00:00,118.01,118.05,117.75,117.8,58072.0,110.1943,110.2317,109.9515,109.9982,58072.0
2019-11-26 12:30:00,117.8,117.91,117.57,117.6,60261.0,109.9982,110.1009,109.7835,109.8115,60261.0
2019-11-26 13:00:00,117.6,117.63,117.42,117.59,36985.0,109.8115,109.8395,109.6434,109.8021,36985.0
2019-11-26 13:30:00,117.58,117.61,117.16,117.2,61488.0,109.7928,109.8208,109.4006,109.438,61488.0
2019-11-26 14:00:00,117.2,117.22,117.02,117.08,153985.0,109.438,109.4566,109.2699,109.3259,153985.0
2019-11-26 14:30:00,117.08,117.19,117.0,117.15,70188.0,109.3259,109.4286,109.2512,109.3913,70188.0
2019-11-26 15:00:00,117.15,117.28,117.0,117.26,90864.0,109.3913,109.5127,109.2512,109.494,90864.0
2019-11-26 15:30:00,117.26,117.29,117.06,117.09,513545.0,109.494,109.522,109.3072,109.3352,513545.0
2019-11-27 09:30:00,117.73,117.73,116.79,117.25,93857.0,109.9329,109.9329,109.0551,109.4846,93857.0
2019-11-27 10:00:00,117.26,117.26,116.94,117.17,52883.0,109.494,109.494,109.1952,109.4099,52883.0
2019-11-27 10:30:00,117.15,117.26,116.9,116.9,54147.0,109.3913,109.494,109.1578,109.1578,54147.0
2019-11-27 11:00:00,116.89,117.17,116.62,116.67,65127.0,109.1485,109.4099,108.8964,108.9431,65127.0
2019-11-27 11:30:00,116.67,117.04,116.67,117.03,43450.0,108.9431,109.2886,108.9431,109.2792,43450.0
2019-11-27 12:00:00,117.06,117.24,116.95,117.18,40386.0,109.3072,109.4753,109.2045,109.4193,40386.0
2019-11-27 12:30:00,117.18,117.25,117.06,117.22,37819.0,109.4193,109.4846,109.3072,109.4566,37819.0
2019-11-27 13:00:00,117.23,117.46,117.2,117.39,58437.0,109.466,109.6807,109.438,109.6154,58437.0
2019-11-27 13:30:00,117.39,117.51,117.33,117.42,61661.0,109.6154,109.7274,109.5593,109.6434,61661.0
2019-11-27 14:00:00,117.4,117.52,117.37,117.51,76505.0,109.6247,109.7368,109.5967,109.7274,76505.0
2019-11-27 14:30:00,117.5,117.87,117.45,117.73,69607.0,109.7181,110.0636,109.6714,109.9329,69607.0
2019-11-27 15:00:00,117.73,117.9,117.73,117.75,78150.0,109.9329,110.0916,109.9329,109.9515,78150.0
2019-11-27 15:30:00,117.76,117.76,117.39,117.44,276960.0,109.9609,109.9609,109.6154,109.6621,276960.0
2019-11-29 09:30:00,117.23,117.98,117.18,117.83,76744.0,109.466,110.1663,109.4193,110.0262,76744.0
2019-11-29 10:00:00,117.74,118.04,117.74,117.92,59597.0,109.9422,110.2223,109.9422,110.1103,59597.0
2019-11-29 10:30:00,117.93,117.93,117.58,117.6,44744.0,110.1196,110.1196,109.7928,109.8115,44744.0
2019-11-29 11:00:00,117.59,117.65,117.35,117.43,51475.0,109.8021,109.8582,109.578,109.6527,51475.0
2019-11-29 11:30:00,117.41,117.52,117.17,117.32,53585.0,109.6341,109.7368,109.4099,109.55,53585.0
2019-11-29 12:00:00,117.32,117.47,117.22,117.3,50458.0,109.55,109.6901,109.4566,109.5313,50458.0
2019-11-29 12:30:00,117.34,117.57,117.21,117.4,186016.0,109.5687,109.7835,109.4473,109.6247,186016.0
2019-12-02 09:30:00,117.52,118.25,117.07,117.07,108064.0,109.7368,110.4184,109.3166,109.3166,108064.0
2019-12-02 10:00:00,117.0,117.37,116.36,116.73,185607.0,109.2512,109.5967,108.6536,108.9991,185607.0
2019-12-02 10:30:00,116.74,116.95,116.42,116.66,195192.0,109.0084,109.2045,108.7096,108.9337,195192.0
2019-12-02 11:00:00,116.6,116.62,116.1,116.51,76609.0,108.8777,108.8964,108.4108,108.7937,76609.0
2019-12-02 11:30:00,116.48,116.75,116.27,116.65,59391.0,108.7656,109.0178,108.5696,108.9244,59391.0
2019-12-02 12:00:00,116.63,116.79,116.48,116.69,45515.0,108.9057,109.0551,108.7656,108.9617,45515.0
2019-12-02 12:30:00,116.7,116.72,116.5,116.51,35254.0,108.9711,108.9897,108.7843,108.7937,35254.0
2019-12-02 13:00:00,116.49,116.71,116.47,116.69,60394.0,108.775,108.9804,108.7563,108.9617,60394.0
2019-12-02 13:30:00,116.71,116.79,116.62,116.62,48936.0,108.9804,109.0551,108.8964,108.8964,48936.0
2019-12-02 14:00:00,116.61,116.93,116.61,116.88,37831.0,108.887,109.1858,108.887,109.1392,37831.0
2019-12-02 14:30:00,116.89,116.95,116.74,116.77,41214.0,109.1485,109.2045,109.0084,109.0364,41214.0
2019-12-02 15:00:00,116.79,116.8,116.53,116.63,55651.0,109.0551,109.0645,108.8123,108.9057,55651.0
2019-12-02 15:30:00,116.62,116.95,116.59,116.74,320634.0,108.8964,109.2045,108.8684,109.0084,320634.0
2019-12-03 09:30:00,116.4,116.91,115.92,116.53,197888.0,108.6909,109.1672,108.2427,108.8123,197888.0
2019-12-03 10:00:00,116.61,116.88,116.29,116.6,118873.0,108.887,109.1392,108.5882,108.8777,118873.0
2019-12-03 10:30:00,116.59,116.87,116.5,116.62,74848.0,108.8684,109.1298,108.7843,108.8964,74848.0
2019-12-03 11:00:00,116.61,116.84,116.19,116.55,120525.0,108.887,109.1018,108.4949,108.831,120525.0
2019-12-03 11:30:00,116.55,116.82,116.44,116.72,70630.0,108.831,109.0831,108.7283,108.9897,70630.0
2019-12-03 12:00:00,116.72,116.86,116.57,116.8,42474.0,108.9897,109.1205,108.8497,109.0645,42474.0
2019-12-03 12:30:00,116.81,116.89,116.71,116.79,51753.0,109.0738,109.1485,108.9804,109.0551,51753.0
2019-12-03 13:00:00,116.79,116.84,116.55,116.58,57370.0,109.0551,109.1018,108.831,108.859,57370.0
2019-12-03 13:30:00,116.59,116.71,116.53,116.68,51385.0,108.8684,108.9804,108.8123,108.9524,51385.0
2019-12-03 14:00:00,116.69,116.77,116.55,116.62,58329.0,108.9617,109.0364,108.831,108.8964,58329.0
2019-12-03 14:30:00,116.6,116.72,116.55,116.69,47796.0,108.8777,108.9897,108.831,108.9617,47796.0
2019-12-03 15:00:00,116.71,117.38,116.64,117.37,142477.0,108.9804,109.606,108.915,109.5967,142477.0
2019-12-03 15:30:00,117.37,117.92,117.14,117.61,684176.0,109.5967,110.1103,109.3819,109.8208,684176.0
2019-12-04 09:30:00,118.28,118.84,117.57,118.66,371602.0,110.4464,110.9693,109.7835,110.8013,371602.0
2019-12-04 10:00:00,118.69,118.84,118.36,118.37,185896.0,110.8293,110.9693,110.5211,110.5305,185896.0
2019-12-04 10:30:00,118.36,118.81,118.25,118.67,126238.0,110.5211,110.9413,110.4184,110.8106,126238.0
2019-12-04 11:00:00,118.68,118.7,118.46,118.61,92650.0,110.8199,110.8386,110.6145,110.7546,92650.0
2019-12-04 11:30:00,118.62,118.76,118.57,118.64,70352.0,110.7639,110.8946,110.7172,110.7826,70352.0
2019-12-04 12:00:00,118.64,118.7,118.53,118.59,58629.0,110.7826,110.8386,110.6799,110.7359,58629.0
2019-12-04 12:30:00,118.59,118.64,118.42,118.45,48955.0,110.7359,110.7826,110.5772,110.6052,48955.0
2019-12-04 13:00:00,118.46,118.53,118.24,118.47,93894.0,110.6145,110.6799,110.4091,110.6238,93894.0
2019-12-04 13:30:00,118.47,118.5,118.18,118.32,63870.0,110.6238,110.6519,110.3531,110.4838,63870.0
2019-12-04 14:00:00,118.33,118.58,118.31,118.58,88295.0,110.4931,110.7266,110.4744,110.7266,88295.0
2019-12-04 14:30:00,118.57,118.68,118.48,118.54,58207.0,110.7172,110.8199,110.6332,110.6892,58207.0
2019-12-04 15:00:00,118.54,118.59,118.45,118.47,79782.0,110.6892,110.7359,110.6052,110.6238,79782.0
2019-12-04 15:30:00,118.47,118.69,118.34,118.66,413484.0,110.6238,110.8293,110.5025,110.8013,413484.0
2019-12-05 09:30:00,118.4,118.53,117.89,118.13,129519.0,110.5585,110.6799,110.0823,110.3064,129519.0
2019-12-05 10:00:00,118.13,118.16,117.54,117.97,149774.0,110.3064,110.3344,109.7554,110.157,149774.0
2019-12-05 10:30:00,118.0,118.69,117.86,118.51,117966.0,110.185,110.8293,110.0542,110.6612,117966.0
2019-12-05 11:00:00,118.48,118.86,118.42,118.71,91909.0,110.6332,110.988,110.5772,110.848,91909.0
2019-12-05 11:30:00,118.7,118.95,118.36,118.84,145832.0,110.8386,111.0721,110.5211,110.9693,145832.0
2019-12-05 12:00:00,118.85,119.33,118.83,119.1,175932.0,110.9787,111.4269,110.96,111.2121,175932.0
2019-12-05 12:30:00,119.1,119.47,119.07,119.35,94326.0,111.2121,111.5576,111.1841,111.4456,94326.0
2019-12-05 13:00:00,119.37,119.37,119.14,119.31,78252.0,111.4642,111.4642,111.2495,111.4082,78252.0
2019-12-05 13:30:00,119.29,119.53,119.26,119.45,72776.0,111.3895,111.6136,111.3615,111.5389,72776.0
2019-12-05 14:00:00,119.46,119.51,119.32,119.49,107081.0,111.5483,111.595,111.4176,111.5763,107081.0
2019-12-05 14:30:00,119.48,119.77,119.39,119.64,175362.0,111.567,111.8378,111.4829,111.7164,175362.0
2019-12-05 15:00:00,119.58,119.92,119.58,119.85,135618.0,111.6603,111.9778,111.6603,111.9125,135618.0
2019-12-05 15:30:00,119.85,119.9,119.66,119.77,461495.0,111.9125,111.9591,111.735,111.8378,461495.0
2019-12-06 09:30:00,119.97,120.61,119.87,120.08,212939.0,112.0245,112.6221,111.9311,112.1272,212939.0
2019-12-06 10:00:00,120.16,120.2,119.71,119.96,146052.0,112.2019,112.2393,111.7817,112.0152,146052.0
2019-12-06 10:30:00,119.97,120.64,119.93,120.62,118764.0,112.0245,112.6501,111.9872,112.6315,118764.0
2019-12-06 11:00:00,120.63,120.7,120.4,120.69,112538.0,112.6408,112.7062,112.426,112.6968,112538.0
2019-12-06 11:30:00,120.7,120.71,120.31,120.56,143767.0,112.7062,112.7155,112.342,112.5754,143767.0
2019-12-06 12:00:00,120.55,120.64,120.5,120.53,89713.0,112.5661,112.6501,112.5194,112.5474,89713.0
2019-12-06 12:30:00,120.53,120.55,120.29,120.51,71938.0,112.5474,112.5661,112.3233,112.5287,71938.0
2019-12-06 13:00:00,120.51,120.52,120.3,120.34,75383.0,112.5287,112.5381,112.3326,112.37,75383.0
2019-12-06 13:30:00,120.34,120.4,120.23,120.31,80196.0,112.37,112.426,112.2673,112.342,80196.0
2019-12-06 14:00:00,120.3,120.35,120.03,120.17,85182.0,112.3326,112.3793,112.0805,112.2113,85182.0
2019-12-06 14:30:00,120.17,120.17,119.83,119.92,96240.0,112.2113,112.2113,111.8938,111.9778,96240.0
2019-12-06 15:00:00,119.92,119.92,119.64,119.75,124715.0,111.9778,111.9778,111.7164,111.8191,124715.0
2019-12-06 15:30:00,119.75,119.96,119.58,119.59,316759.0,111.8191,112.0152,111.6603,111.6697,316759.0
2019-12-09 09:30:00,119.53,119.7,119.05,119.09,194509.0,111.6136,111.7724,111.1654,111.2028,194509.0
2019-12-09 10:00:00,119.09,119.26,118.94,119.2,105576.0,111.2028,111.3615,111.0627,111.3055,105576.0
2019-12-09 10:30:00,119.2,119.7,119.11,119.69,94752.0,111.3055,111.7724,111.2215,111.763,94752.0
2019-12-09 11:00:00,119.68,119.71,119.56,119.66,57500.0,111.7537,111.7817,111.6417,111.735,57500.0
2019-12-09 11:30:00,119.65,119.87,119.61,119.7,69135.0,111.7257,111.9311,111.6883,111.7724,69135.0
2019-12-09 12:00:00,119.7,119.92,119.69,119.81,70156.0,111.7724,111.9778,111.763,111.8751,70156.0
2019-12-09 12:30:00,119.82,120.17,119.8,120.17,75168.0,111.8844,112.2113,111.8658,112.2113,75168.0
2019-12-09 13:00:00,120.16,120.3,120.03,120.3,98610.0,112.2019,112.3326,112.0805,112.3326,98610.0
2019-12-09 13:30:00,120.31,120.57,120.29,120.56,88658.0,112.342,112.5848,112.3233,112.5754,88658.0
2019-12-09 14:00:00,120.56,120.71,120.49,120.7,116425.0,112.5754,112.7155,112.5101,112.7062,116425.0
2019-12-09 14:30:00,120.69,120.84,120.64,120.74,141179.0,112.6968,112.8369,112.6501,112.7435,141179.0
2019-12-09 15:00:00,120.73,120.75,120.48,120.69,160144.0,112.7342,112.7528,112.5007,112.6968,160144.0
2019-12-09 15:30:00,120.68,120.7,120.24,120.24,330857.0,112.6875,112.7062,112.2766,112.2766,330857.0
2019-12-10 09:30:00,120.56,121.06,120.18,120.86,338318.0,112.5754,113.0423,112.2206,112.8556,338318.0
2019-12-10 10:00:00,120.84,121.15,120.71,121.0,171736.0,112.8369,113.1264,112.7155,112.9863,171736.0
2019-12-10 10:30:00,121.0,121.01,120.35,120.36,156475.0,112.9863,112.9956,112.3793,112.3887,156475.0
2019-12-10 11:00:00,120.37,120.68,120.27,120.52,191260.0,112.398,112.6875,112.3046,112.5381,191260.0
2019-12-10 11:30:00,120.52,120.68,120.33,120.38,132474.0,112.5381,112.6875,112.3607,112.4074,132474.0
2019-12-10 12:00:00,120.36,120.41,120.18,120.35,223181.0,112.3887,112.4354,112.2206,112.3793,223181.0
2019-12-10 12:30:00,120.37,120.6,120.29,120.58,144073.0,112.398,112.6128,112.3233,112.5941,144073.0
2019-12-10 13:00:00,120.57,120.58,120.15,120.3,118770.0,112.5848,112.5941,112.1926,112.3326,118770.0
2019-12-10 13:30:00,120.3,120.34,120.16,120.27,138365.0,112.3326,112.37,112.2019,112.3046,138365.0
2019-12-10 14:00:00,120.27,120.36,120.15,120.29,156091.0,112.3046,112.3887,112.1926,112.3233,156091.0
2019-12-10 14:30:00,120.29,120.37,120.11,120.31,104878.0,112.3233,112.398,112.1552,112.342,104878.0
2019-12-10 15:00:00,120.31,120.51,120.31,120.41,134581.0,112.342,112.5287,112.342,112.4354,134581.0
2019-12-10 15:30:00,120.41,120.79,120.32,120.66,606403.0,112.4354,112.7902,112.3513,112.6688,606403.0
2019-12-11 09:30:00,120.56,121.2,120.56,121.17,141707.0,112.5754,113.173,112.5754,113.145,141707.0
2019-12-11 10:00:00,121.15,121.15,120.42,120.5,166550.0,113.1264,113.1264,112.4447,112.5194,166550.0
2019-12-11 10:30:00,120.49,120.57,120.31,120.5,109590.0,112.5101,112.5848,112.342,112.5194,109590.0
2019-12-11 11:00:00,120.49,120.51,120.1,120.38,84643.0,112.5101,112.5287,112.1459,112.4074,84643.0
2019-12-11 11:30:00,120.4,120.44,120.19,120.21,63826.0,112.426,112.4634,112.2299,112.2486,63826.0
2019-12-11 12:00:00,120.2,120.31,120.05,120.07,110103.0,112.2393,112.342,112.0992,112.1179,110103.0
2019-12-11 12:30:00,120.08,120.19,120.0,120.11,66144.0,112.1272,112.2299,112.0525,112.1552,66144.0
2019-12-11 13:00:00,120.11,120.26,119.98,120.1,123683.0,112.1552,112.2953,112.0338,112.1459,123683.0
2019-12-11 13:30:00,120.13,120.53,120.09,120.44,214686.0,112.1739,112.5474,112.1366,112.4634,214686.0
2019-12-11 14:00:00,120.44,120.88,120.33,120.71,105086.0,112.4634,112.8742,112.3607,112.7155,105086.0
2019-12-11 14:30:00,120.7,121.01,120.49,120.69,234862.0,112.7062,112.9956,112.5101,112.6968,234862.0
2019-12-11 15:00:00,120.72,120.75,120.47,120.59,276528.0,112.7248,112.7528,112.4914,112.6034,276528.0
2019-12-11 15:30:00,120.59,120.97,120.51,120.77,463482.0,112.6034,112.9583,112.5287,112.7715,463482.0
2019-12-12 09:30:00,120.56,121.5,120.56,121.45,129717.0,112.5754,113.4532,112.5754,113.4065,129717.0
2019-12-12 10:00:00,121.44,121.89,121.22,121.79,145337.0,113.3971,113.8173,113.1917,113.724,145337.0
2019-12-12 10:30:00,121.8,121.82,121.13,121.35,135312.0,113.7333,113.752,113.1077,113.3131,135312.0
2019-12-12 11:00:00,121.35,121.46,121.16,121.29,141364.0,113.3131,113.4158,113.1357,113.2571,141364.0
2019-12-12 11:30:00,121.27,121.38,121.13,121.29,158237.0,113.2384,113.3411,113.1077,113.2571,158237.0
2019-12-12 12:00:00,121.27,121.37,120.88,120.96,144967.0,113.2384,113.3318,112.8742,112.9489,144967.0
2019-12-12 12:30:00,120.97,121.36,120.97,121.19,87537.0,112.9583,113.3224,112.9583,113.1637,87537.0
2019-12-12 13:00:00,121.2,121.36,121.15,121.22,118993.0,113.173,113.3224,113.1264,113.1917,118993.0
2019-12-12 13:30:00,121.22,121.3,121.18,121.27,95180.0,113.1917,113.2664,113.1544,113.2384,95180.0
2019-12-12 14:00:00,121.26,121.37,121.19,121.32,139656.0,113.2291,113.3318,113.1637,113.2851,139656.0
2019-12-12 14:30:00,121.33,121.8,121.24,121.41,177630.0,113.2944,113.7333,113.2104,113.3691,177630.0
2019-12-12 15:00:00,121.41,121.75,121.41,121.75,117793.0,113.3691,113.6866,113.3691,113.6866,117793.0
2019-12-12 15:30:00,121.74,121.94,121.58,121.7,533267.0,113.6773,113.864,113.5279,113.6399,533267.0
2019-12-13 09:30:00,121.98,122.09,121.43,121.63,148098.0,113.9014,114.0041,113.3878,113.5746,148098.0
2019-12-13 10:00:00,121.61,121.92,121.0,121.03,257043.0,113.5559,113.8454,112.9863,113.0143,257043.0
2019-12-13 10:30:00,121.03,121.16,120.72,121.03,249288.0,113.0143,113.1357,112.7248,113.0143,249288.0
2019-12-13 11:00:00,121.02,121.25,120.93,121.13,178517.0,113.005,113.2197,112.9209,113.1077,178517.0
2019-12-13 11:30:00,121.13,121.53,121.1,121.53,66275.0,113.1077,113.4812,113.0797,113.4812,66275.0
2019-12-13 12:00:00,121.55,121.7,121.47,121.56,70364.0,113.4999,113.6399,113.4252,113.5092,70364.0
2019-12-13 12:30:00,121.55,121.87,121.55,121.86,101110.0,113.4999,113.7987,113.4999,113.7893,101110.0
2019-12-13 13:00:00,121.84,122.19,121.74,121.78,74017.0,113.7707,114.0975,113.6773,113.7146,74017.0
2019-12-13 13:30:00,121.78,121.87,121.75,121.79,59763.0,113.7146,113.7987,113.6866,113.724,59763.0
2019-12-13 14:00:00,121.8,121.85,121.54,121.54,101310.0,113.7333,113.78,113.4905,113.4905,101310.0
2019-12-13 14:30:00,121.53,121.53,121.06,121.08,350554.0,113.4812,113.4812,113.0423,113.061,350554.0
2019-12-13 15:00:00,121.07,121.61,121.07,121.48,307464.0,113.0517,113.5559,113.0517,113.4345,307464.0
2019-12-13 15:30:00,121.48,121.66,121.35,121.5,454239.0,113.4345,113.6026,113.3131,113.4532,454239.0
2019-12-16 09:30:00,123.07,124.26,122.06,122.85,421007.0,114.9192,116.0304,113.9761,114.7138,421007.0
2019-12-16 10:00:00,122.91,123.43,122.8,123.06,252996.0,114.7698,115.2554,114.6671,114.9099,252996.0
2019-12-16 10:30:00,123.1,123.1,122.38,122.53,155250.0,114.9472,114.9472,114.2749,114.415,155250.0
2019-12-16 11:00:00,122.56,122.9,122.51,122.77,101578.0,114.443,114.7605,114.3963,114.6391,101578.0
2019-12-16 11:30:00,122.77,122.77,122.41,122.72,92125.0,114.6391,114.6391,114.3029,114.5924,92125.0
2019-12-16 12:00:00,122.73,122.9,122.58,122.81,79436.0,114.6017,114.7605,114.4616,114.6764,79436.0
2019-12-16 12:30:00,122.82,122.94,122.77,122.89,48708.0,114.6858,114.7978,114.6391,114.7511,48708.0
2019-12-16 13:00:00,122.9,122.95,122.7,122.86,62932.0,114.7605,114.8071,114.5737,114.7231,62932.0
2019-12-16 13:30:00,122.86,122.87,122.69,122.87,81027.0,114.7231,114.7324,114.5644,114.7324,81027.0
2019-12-16 14:00:00,122.87,123.0,122.66,122.71,126007.0,114.7324,114.8538,114.5363,114.583,126007.0
2019-12-16 14:30:00,122.7,122.8,122.53,122.7,143813.0,114.5737,114.6671,114.415,114.5737,143813.0
2019-12-16 15:00:00,122.7,122.96,122.66,122.68,208878.0,114.5737,114.8165,114.5363,114.555,208878.0
2019-12-16 15:30:00,122.68,122.93,122.63,122.84,428752.0,114.555,114.7885,114.5083,114.7044,428752.0
2019-12-17 09:30:00,124.0,124.4,123.31,123.74,1142822.0,115.7876,116.1611,115.1433,115.5448,1142822.0
2019-12-17 10:00:00,123.8,124.75,123.51,124.72,735756.0,115.6008,116.4879,115.3301,116.4599,735756.0
2019-12-17 10:30:00,124.71,125.85,124.71,125.79,603609.0,116.4506,117.5151,116.4506,117.4591,603609.0
2019-12-17 11:00:00,125.77,126.92,125.59,126.13,463510.0,117.4404,118.5142,117.2723,117.7765,463510.0
2019-12-17 11:30:00,126.14,126.38,125.85,126.13,245052.0,117.7859,118.01,117.5151,117.7765,245052.0
2019-12-17 12:00:00,126.13,126.55,126.12,126.55,132100.0,117.7765,118.1687,117.7672,118.1687,132100.0
2019-12-17 12:30:00,126.53,126.99,126.48,126.98,216851.0,118.15,118.5796,118.1034,118.5702,216851.0
2019-12-17 13:00:00,126.98,127.03,126.06,126.22,273124.0,118.5702,118.6169,117.7112,117.8606,273124.0
2019-12-17 13:30:00,126.22,126.27,125.68,125.82,122969.0,117.8606,117.9073,117.3563,117.4871,122969.0
2019-12-17 14:00:00,125.82,125.97,125.72,125.96,131275.0,117.4871,117.6271,117.3937,117.6178,131275.0
2019-12-17 14:30:00,125.96,125.99,125.39,125.49,209488.0,117.6178,117.6458,117.0855,117.1789,209488.0
2019-12-17 15:00:00,125.48,125.5,125.05,125.2,220472.0,117.1696,117.1883,116.7681,116.9081,220472.0
2019-12-17 15:30:00,125.2,125.53,125.02,125.3,681530.0,116.9081,117.2163,116.74,117.0015,681530.0
2019-12-18 09:30:00,127.88,129.53,127.69,129.06,936183.0,119.4106,120.9514,119.2332,120.5125,936183.0
2019-12-18 10:00:00,129.02,129.48,128.12,128.5,476609.0,120.4751,120.9047,119.6347,119.9896,476609.0
2019-12-18 10:30:00,128.47,129.03,128.37,128.81,342289.0,119.9616,120.4845,119.8682,120.279,342289.0
2019-12-18 11:00:00,128.82,129.34,128.81,129.26,251773.0,120.2884,120.7739,120.279,120.6992,251773.0
2019-12-18 11:30:00,129.25,129.95,129.04,129.91,277729.0,120.6899,121.3435,120.4938,121.3062,277729.0
2019-12-18 12:00:00,129.93,129.98,129.53,129.55,351936.0,121.3249,121.3716,120.9514,120.97,351936.0
2019-12-18 12:30:00,129.56,129.84,129.37,129.41,284832.0,120.9794,121.2408,120.802,120.8393,284832.0
2019-12-18 13:00:00,129.43,129.5,129.08,129.36,217751.0,120.858,120.9233,120.5312,120.7926,217751.0
2019-12-18 13:30:00,129.37,129.78,129.22,129.23,596523.0,120.802,121.1848,120.6619,120.6712,596523.0
2019-12-18 14:00:00,129.24,129.48,129.15,129.35,295270.0,120.6806,120.9047,120.5965,120.7833,295270.0
2019-12-18 14:30:00,129.34,129.68,129.29,129.57,167937.0,120.7739,121.0914,120.7273,120.9887,167937.0
2019-12-18 15:00:00,129.57,129.9,129.5,129.56,283327.0,120.9887,121.2969,120.9233,120.9794,283327.0
2019-12-18 15:30:00,129.59,129.61,129.22,129.48,811152.0,121.0074,121.0261,120.6619,120.9047,811152.0
2019-12-19 09:30:00,129.08,129.24,128.34,129.07,401674.0,120.5312,120.6806,119.8402,120.5218,401674.0
2019-12-19 10:00:00,129.06,129.55,128.83,129.16,199066.0,120.5125,120.97,120.2977,120.6059,199066.0
2019-12-19 10:30:00,129.17,129.45,129.03,129.41,109738.0,120.6152,120.8767,120.4845,120.8393,109738.0
2019-12-19 11:00:00,129.41,130.26,129.28,130.13,211402.0,120.8393,121.633,120.7179,121.5116,211402.0
2019-12-19 11:30:00,130.16,130.19,129.96,130.18,97605.0,121.5396,121.5676,121.3529,121.5583,97605.0
2019-12-19 12:00:00,130.17,130.34,130.07,130.2,92995.0,121.549,121.7077,121.4556,121.577,92995.0
2019-12-19 12:30:00,130.18,130.22,129.96,130.12,98158.0,121.5583,121.5957,121.3529,121.5023,98158.0
2019-12-19 13:00:00,130.13,130.45,130.12,130.32,83985.0,121.5116,121.8104,121.5023,121.689,83985.0
2019-12-19 13:30:00,130.32,130.69,130.3,130.69,105590.0,121.689,122.0345,121.6704,122.0345,105590.0
2019-12-19 14:00:00,130.68,130.79,130.5,130.65,171402.0,122.0252,122.1279,121.8571,121.9972,171402.0
2019-12-19 14:30:00,130.64,130.99,130.64,130.77,333166.0,121.9878,122.3147,121.9878,122.1092,333166.0
2019-12-19 15:00:00,130.75,130.99,130.46,130.52,201651.0,122.0906,122.3147,121.8198,121.8758,201651.0
2019-12-19 15:30:00,130.53,130.89,130.36,130.85,475982.0,121.8851,122.2213,121.7264,122.1839,475982.0
2019-12-20 09:30:00,132.49,137.0,131.24,132.71,1482455.0,123.7153,127.9266,122.5481,123.9207,1482455.0
2019-12-20 10:00:00,132.79,133.09,132.14,132.6,397345.0,123.9954,124.2756,123.3885,123.818,397345.0
2019-12-20 10:30:00,132.6,132.91,132.38,132.39,187781.0,123.818,124.1075,123.6126,123.6219,187781.0
2019-12-20 11:00:00,132.41,132.7,132.15,132.67,327904.0,123.6406,123.9114,123.3978,123.8834,327904.0
2019-12-20 11:30:00,132.68,132.76,132.05,132.06,170236.0,123.8927,123.9674,123.3045,123.3138,170236.0
2019-12-20 12:00:00,132.06,132.26,131.85,132.19,135536.0,123.3138,123.5006,123.1177,123.4352,135536.0
2019-12-20 12:30:00,132.19,132.31,131.96,131.99,133791.0,123.4352,123.5472,123.2204,123.2484,133791.0
2019-12-20 13:00:00,131.99,132.09,131.73,131.77,110147.0,123.2484,123.3418,123.0057,123.043,110147.0
2019-12-20 13:30:00,131.76,131.85,131.62,131.79,111006.0,123.0337,123.1177,122.9029,123.0617,111006.0
2019-12-20 14:00:00,131.8,131.86,131.6,131.78,122220.0,123.071,123.127,122.8843,123.0523,122220.0
2019-12-20 14:30:00,131.78,132.25,131.7,132.01,255975.0,123.0523,123.4912,122.9776,123.2671,255975.0
2019-12-20 15:00:00,132.02,132.2,131.81,132.13,222781.0,123.2764,123.4445,123.0804,123.3792,222781.0
2019-12-20 15:30:00,132.14,132.6,132.07,132.43,791480.0,123.3885,123.818,123.3231,123.6593,791480.0
2019-12-23 09:30:00,132.39,132.58,131.76,132.12,168825.0,123.6219,123.7994,123.0337,123.3698,168825.0
2019-12-23 10:00:00,132.17,132.21,131.86,131.88,128691.0,123.4165,123.4539,123.127,123.1457,128691.0
2019-12-23 10:30:00,131.88,132.0,131.76,131.81,96225.0,123.1457,123.2578,123.0337,123.0804,96225.0
2019-12-23 11:00:00,131.81,131.91,131.63,131.72,79009.0,123.0804,123.1737,122.9123,122.9963,79009.0
2019-12-23 11:30:00,131.73,131.75,131.58,131.59,80673.0,123.0057,123.0243,122.8656,122.8749,80673.0
2019-12-23 12:00:00,131.58,131.59,131.15,131.4,192432.0,122.8656,122.8749,122.4641,122.6975,192432.0
2019-12-23 12:30:00,131.39,131.49,131.31,131.38,84504.0,122.6882,122.7815,122.6135,122.6788,84504.0
2019-12-23 13:00:00,131.37,131.44,131.02,131.3,85762.0,122.6695,122.7349,122.3427,122.6041,85762.0
2019-12-23 13:30:00,131.3,131.36,131.2,131.28,83095.0,122.6041,122.6602,122.5108,122.5855,83095.0
2019-12-23 14:00:00,131.27,131.36,131.21,131.27,79382.0,122.5761,122.6602,122.5201,122.5761,79382.0
2019-12-23 14:30:00,131.27,131.5,131.17,131.33,101671.0,122.5761,122.7909,122.4827,122.6321,101671.0
2019-12-23 15:00:00,131.32,131.32,131.13,131.29,94635.0,122.6228,122.6228,122.4454,122.5948,94635.0
2019-12-23 15:30:00,131.3,131.38,131.06,131.17,283858.0,122.6041,122.6788,122.38,122.4827,283858.0
2019-12-24 09:30:00,131.07,131.21,130.13,130.77,144241.0,122.3894,122.5201,121.5116,122.1092,144241.0
2019-12-24 10:00:00,130.77,130.95,130.66,130.9,147869.0,122.1092,122.2773,122.0065,122.2306,147869.0
2019-12-24 10:30:00,130.9,130.92,130.6,130.69,128176.0,122.2306,122.2493,121.9505,122.0345,128176.0
2019-12-24 11:00:00,130.69,131.06,130.63,130.81,139882.0,122.0345,122.38,121.9785,122.1466,139882.0
2019-12-24 11:30:00,130.83,131.17,130.78,130.95,64009.0,122.1653,122.4827,122.1186,122.2773,64009.0
2019-12-24 12:00:00,130.94,131.08,130.83,131.0,83799.0,122.268,122.3987,122.1653,122.324,83799.0
2019-12-24 12:30:00,130.99,131.21,130.94,131.06,85827.0,122.3147,122.5201,122.268,122.38,85827.0
2019-12-26 09:30:00,131.0,131.68,130.69,131.68,56793.0,122.324,122.959,122.0345,122.959,56793.0
2019-12-26 10:00:00,131.66,131.7,131.42,131.56,93003.0,122.9403,122.9776,122.7162,122.8469,93003.0
2019-12-26 10:30:00,131.56,131.7,131.46,131.54,98591.0,122.8469,122.9776,122.7535,122.8282,98591.0
2019-12-26 11:00:00,131.5,131.68,131.24,131.24,41331.0,122.7909,122.959,122.5481,122.5481,41331.0
2019-12-26 11:30:00,131.27,131.31,131.12,131.15,27660.0,122.5761,122.6135,122.4361,122.4641,27660.0
2019-12-26 12:00:00,131.15,131.27,130.88,131.1,60370.0,122.4641,122.5761,122.2119,122.4174,60370.0
2019-12-26 12:30:00,131.1,131.23,131.08,131.16,26659.0,122.4174,122.5388,122.3987,122.4734,26659.0
2019-12-26 13:00:00,131.17,131.21,131.07,131.08,27000.0,122.4827,122.5201,122.3894,122.3987,27000.0
2019-12-26 13:30:00,131.07,131.09,130.82,130.86,35431.0,122.3894,122.408,122.1559,122.1933,35431.0
2019-12-26 14:00:00,130.84,130.87,130.67,130.74,32551.0,122.1746,122.2026,122.0159,122.0812,32551.0
2019-12-26 14:30:00,130.73,130.82,130.66,130.68,41050.0,122.0719,122.1559,122.0065,122.0252,41050.0
2019-12-26 15:00:00,130.68,130.88,130.66,130.81,40556.0,122.0252,122.2119,122.0065,122.1466,40556.0
2019-12-26 15:30:00,130.8,131.18,130.73,131.14,153129.0,122.1372,122.4921,122.0719,122.4547,153129.0
2019-12-27 09:30:00,131.57,131.77,130.84,131.15,85888.0,122.8562,123.043,122.1746,122.4641,85888.0
2019-12-27 10:00:00,131.16,131.52,131.11,131.46,56149.0,122.4734,122.8096,122.4267,122.7535,56149.0
2019-12-27 10:30:00,131.47,131.58,131.4,131.46,86456.0,122.7629,122.8656,122.6975,122.7535,86456.0
2019-12-27 11:00:00,131.47,131.61,131.09,131.58,84165.0,122.7629,122.8936,122.408,122.8656,84165.0
2019-12-27 11:30:00,131.6,131.74,131.42,131.62,93856.0,122.8843,123.015,122.7162,122.9029,93856.0
2019-12-27 12:00:00,131.63,131.69,131.34,131.34,76446.0,122.9123,122.9683,122.6415,122.6415,76446.0
2019-12-27 12:30:00,131.35,131.75,131.33,131.37,61666.0,122.6508,123.0243,122.6321,122.6695,61666.0
2019-12-27 13:00:00,131.4,131.4,131.19,131.24,28934.0,122.6975,122.6975,122.5014,122.5481,28934.0
2019-12-27 13:30:00,131.24,131.3,131.15,131.25,41351.0,122.5481,122.6041,122.4641,122.5574,41351.0
2019-12-27 14:00:00,131.25,131.35,131.21,131.21,28735.0,122.5574,122.6508,122.5201,122.5201,28735.0
2019-12-27 14:30:00,131.19,131.4,131.1,131.3,41743.0,122.5014,122.6975,122.4174,122.6041,41743.0
2019-12-27 15:00:00,131.31,131.47,131.24,131.45,45710.0,122.6135,122.7629,122.5481,122.7442,45710.0
2019-12-27 15:30:00,131.46,131.58,131.2,131.5,188938.0,122.7535,122.8656,122.5108,122.7909,188938.0
2019-12-30 09:30:00,131.52,131.93,131.37,131.53,91950.0,122.8096,123.1924,122.6695,122.8189,91950.0
2019-12-30 10:00:00,131.53,131.8,131.27,131.27,106379.0,122.8189,123.071,122.5761,122.5761,106379.0
2019-12-30 10:30:00,131.26,131.37,131.0,131.31,52255.0,122.5668,122.6695,122.324,122.6135,52255.0
2019-12-30 11:00:00,131.3,131.3,130.97,131.15,32290.0,122.6041,122.6041,122.296,122.4641,32290.0
2019-12-30 11:30:00,131.12,131.15,130.91,131.07,50581.0,122.4361,122.4641,122.24,122.3894,50581.0
2019-12-30 12:00:00,131.1,131.19,131.04,131.18,27789.0,122.4174,122.5014,122.3613,122.4921,27789.0
2019-12-30 12:30:00,131.2,131.33,131.09,131.11,35303.0,122.5108,122.6321,122.408,122.4267,35303.0
2019-12-30 13:00:00,131.11,131.28,130.96,130.97,29449.0,122.4267,122.5855,122.2866,122.296,29449.0
2019-12-30 13:30:00,130.95,131.28,130.91,131.2,31437.0,122.2773,122.5855,122.24,122.5108,31437.0
2019-12-30 14:00:00,131.19,131.24,130.87,131.14,38019.0,122.5014,122.5481,122.2026,122.4547,38019.0
2019-12-30 14:30:00,131.11,131.24,131.02,131.12,62655.0,122.4267,122.5481,122.3427,122.4361,62655.0
2019-12-30 15:00:00,131.1,131.36,131.08,131.24,41687.0,122.4174,122.6602,122.3987,122.5481,41687.0
2019-12-30 15:30:00,131.25,131.41,131.16,131.34,172842.0,122.5574,122.7068,122.4734,122.6415,172842.0
2019-12-31 09:30:00,131.18,131.34,130.7,130.74,48863.0,122.4921,122.6415,122.0439,122.0812,48863.0
2019-12-31 10:00:00,130.75,131.03,130.5,130.54,70724.0,122.0906,122.352,121.8571,121.8945,70724.0
2019-12-31 10:30:00,130.53,131.0,130.51,130.87,70591.0,121.8851,122.324,121.8665,122.2026,70591.0
2019-12-31 11:00:00,130.87,130.94,130.64,130.67,35794.0,122.2026,122.268,121.9878,122.0159,35794.0
2019-12-31 11:30:00,130.63,130.72,130.5,130.6,47404.0,121.9785,122.0625,121.8571,121.9505,47404.0
2019-12-31 12:00:00,130.61,131.0,130.55,130.99,56957.0,121.9598,122.324,121.9038,122.3147,56957.0
2019-12-31 12:30:00,130.99,131.07,130.92,131.02,33558.0,122.3147,122.3894,122.2493,122.3427,33558.0
2019-12-31 13:00:00,131.01,131.22,131.0,131.13,16047.0,122.3333,122.5294,122.324,122.4454,16047.0
2019-12-31 13:30:00,131.14,131.19,130.99,131.12,28909.0,122.4547,122.5014,122.3147,122.4361,28909.0
2019-12-31 14:00:00,131.12,131.13,130.89,131.02,26612.0,122.4361,122.4454,122.2213,122.3427,26612.0
2019-12-31 14:30:00,131.02,131.25,131.0,131.12,39602.0,122.3427,122.5574,122.324,122.4361,39602.0
2019-12-31 15:00:00,131.11,131.31,130.99,131.3,45645.0,122.4267,122.6135,122.3147,122.6041,45645.0
2019-12-31 15:30:00,131.3,131.52,131.16,131.38,187545.0,122.6041,122.8096,122.4734,122.6788,187545.0
2020-01-02 09:30:00,131.77,131.89,131.01,131.36,103400.0,123.043,123.1551,122.3333,122.6602,103400.0
2020-01-02 10:00:00,131.39,131.43,130.73,131.38,78969.0,122.6882,122.7255,122.0719,122.6788,78969.0
2020-01-02 10:30:00,131.4,131.44,130.85,131.26,100260.0,122.6975,122.7349,122.1839,122.5668,100260.0
2020-01-02 11:00:00,131.24,131.59,131.11,131.32,96839.0,122.5481,122.8749,122.4267,122.6228,96839.0
2020-01-02 11:30:00,131.3,131.47,131.13,131.37,80640.0,122.6041,122.7629,122.4454,122.6695,80640.0
2020-01-02 12:00:00,131.39,131.62,131.26,131.59,56276.0,122.6882,122.9029,122.5668,122.8749,56276.0
2020-01-02 12:30:00,131.6,131.66,131.41,131.6,57898.0,122.8843,122.9403,122.7068,122.8843,57898.0
2020-01-02 13:00:00,131.62,131.69,131.54,131.61,62052.0,122.9029,122.9683,122.8282,122.8936,62052.0
2020-01-02 13:30:00,131.62,131.71,131.41,131.62,77774.0,122.9029,122.987,122.7068,122.9029,77774.0
2020-01-02 14:00:00,131.6,131.74,131.53,131.73,55728.0,122.8843,123.015,122.8189,123.0057,55728.0
2020-01-02 14:30:00,131.74,131.94,131.59,131.81,79224.0,123.015,123.2017,122.8749,123.0804,79224.0
2020-01-02 15:00:00,131.83,131.91,131.76,131.82,80823.0,123.099,123.1737,123.0337,123.0897,80823.0
2020-01-02 15:30:00,131.82,132.26,131.82,132.2,248324.0,123.0897,123.5006,123.0897,123.4445,248324.0
2020-01-03 09:30:00,130.3,132.0,130.23,131.95,150837.0,121.6704,123.2578,121.605,123.2111,150837.0
2020-01-03 10:00:00,131.84,132.2,131.5,132.13,85496.0,123.1084,123.4445,122.7909,123.3792,85496.0
2020-01-03 10:30:00,132.16,132.33,131.78,132.01,74224.0,123.4072,123.5659,123.0523,123.2671,74224.0
2020-01-03 11:00:00,132.0,132.18,131.74,132.03,102260.0,123.2578,123.4258,123.015,123.2858,102260.0
2020-01-03 11:30:00,132.04,132.34,131.99,132.26,68919.0,123.2951,123.5753,123.2484,123.5006,68919.0
2020-01-03 12:00:00,132.3,132.47,132.23,132.26,49271.0,123.5379,123.6966,123.4725,123.5006,49271.0
2020-01-03 12:30:00,132.25,132.32,132.03,132.07,52826.0,123.4912,123.5566,123.2858,123.3231,52826.0
2020-01-03 13:00:00,132.08,132.13,131.8,132.11,60327.0,123.3325,123.3792,123.071,123.3605,60327.0
2020-01-03 13:30:00,132.12,132.16,131.74,131.86,54730.0,123.3698,123.4072,123.015,123.127,54730.0
2020-01-03 14:00:00,131.89,131.97,131.58,131.87,45355.0,123.1551,123.2298,122.8656,123.1364,45355.0
2020-01-03 14:30:00,131.86,132.02,131.81,132.0,40610.0,123.127,123.2764,123.0804,123.2578,40610.0
2020-01-03 15:00:00,132.0,132.12,131.8,131.84,60759.0,123.2578,123.3698,123.071,123.1084,60759.0
2020-01-03 15:30:00,131.82,131.97,131.68,131.72,180056.0,123.0897,123.2298,122.959,122.9963,180056.0
2020-01-06 09:30:00,131.42,131.85,130.94,131.68,109201.0,122.7162,123.1177,122.268,122.959,109201.0
2020-01-06 10:00:00,131.69,131.88,131.52,131.72,78241.0,122.9683,123.1457,122.8096,122.9963,78241.0
2020-01-06 10:30:00,131.72,131.93,131.7,131.74,99730.0,122.9963,123.1924,122.9776,123.015,99730.0
2020-01-06 11:00:00,131.75,131.93,131.69,131.9,97741.0,123.0243,123.1924,122.9683,123.1644,97741.0
2020-01-06 11:30:00,131.92,132.22,131.87,131.97,73987.0,123.1831,123.4632,123.1364,123.2298,73987.0
2020-01-06 12:00:00,131.96,132.03,131.86,131.94,55193.0,123.2204,123.2858,123.127,123.2017,55193.0
2020-01-06 12:30:00,131.93,132.08,131.89,132.02,62462.0,123.1924,123.3325,123.1551,123.2764,62462.0
2020-01-06 13:00:00,132.03,132.2,132.03,132.05,51853.0,123.2858,123.4445,123.2858,123.3045,51853.0
2020-01-06 13:30:00,132.05,132.15,131.98,132.01,47762.0,123.3045,123.3978,123.2391,123.2671,47762.0
2020-01-06 14:00:00,132.0,132.14,131.91,132.11,51096.0,123.2578,123.3885,123.1737,123.3605,51096.0
2020-01-06 14:30:00,132.1,132.37,131.98,132.33,66149.0,123.3511,123.6033,123.2391,123.5659,66149.0
2020-01-06 15:00:00,132.34,132.56,132.3,132.34,87177.0,123.5753,123.7807,123.5379,123.5753,87177.0
2020-01-06 15:30:00,132.33,132.33,132.09,132.28,298716.0,123.5659,123.5659,123.3418,123.5192,298716.0
2020-01-07 09:30:00,131.7,132.8,131.7,132.44,233079.0,122.9776,124.0048,122.9776,123.6686,233079.0
2020-01-07 10:00:00,132.49,132.93,132.41,132.63,117823.0,123.7153,124.1262,123.6406,123.846,117823.0
2020-01-07 10:30:00,132.61,132.78,132.23,132.64,82010.0,123.8274,123.9861,123.4725,123.8554,82010.0
2020-01-07 11:00:00,132.63,132.78,132.31,132.49,146128.0,123.846,123.9861,123.5472,123.7153,146128.0
2020-01-07 11:30:00,132.49,132.56,132.32,132.48,44629.0,123.7153,123.7807,123.5566,123.706,44629.0
2020-01-07 12:00:00,132.48,132.9,132.44,132.88,48349.0,123.706,124.0982,123.6686,124.0795,48349.0
2020-01-07 12:30:00,132.88,132.91,132.83,132.84,58716.0,124.0795,124.1075,124.0328,124.0421,58716.0
2020-01-07 13:00:00,132.85,132.91,132.68,132.74,101980.0,124.0515,124.1075,123.8927,123.9488,101980.0
2020-01-07 13:30:00,132.75,132.82,132.56,132.64,51337.0,123.9581,124.0235,123.7807,123.8554,51337.0
2020-01-07 14:00:00,132.65,132.66,132.29,132.5,56538.0,123.8647,123.8741,123.5286,123.7247,56538.0
2020-01-07 14:30:00,132.49,132.66,132.42,132.46,63032.0,123.7153,123.8741,123.65,123.6873,63032.0
2020-01-07 15:00:00,132.46,132.78,132.44,132.66,67695.0,123.6873,123.9861,123.6686,123.8741,67695.0
2020-01-07 15:30:00,132.65,132.7,132.39,132.52,233552.0,123.8647,123.9114,123.6219,123.7433,233552.0
2020-01-08 09:30:00,132.46,133.2,132.25,132.71,114394.0,123.6873,124.3783,123.4912,123.9207,114394.0
2020-01-08 10:00:00,132.73,132.94,132.44,132.52,75704.0,123.9394,124.1355,123.6686,123.7433,75704.0
2020-01-08 10:30:00,132.55,132.56,132.18,132.24,56173.0,123.7713,123.7807,123.4258,123.4819,56173.0
2020-01-08 11:00:00,132.26,132.42,132.02,132.25,75148.0,123.5006,123.65,123.2764,123.4912,75148.0
2020-01-08 11:30:00,132.23,132.66,132.01,132.47,91381.0,123.4725,123.8741,123.2671,123.6966,91381.0
2020-01-08 12:00:00,132.49,132.83,132.31,132.67,293548.0,123.7153,124.0328,123.5472,123.8834,293548.0
2020-01-08 12:30:00,132.67,132.91,132.57,132.88,126490.0,123.8834,124.1075,123.79,124.0795,126490.0
2020-01-08 13:00:00,132.87,133.05,132.75,133.02,135579.0,124.0702,124.2382,123.9581,124.2102,135579.0
2020-01-08 13:30:00,133.02,133.4,133.02,133.33,561160.0,124.2102,124.565,124.2102,124.4997,561160.0
2020-01-08 14:00:00,133.33,133.76,133.28,133.75,119326.0,124.4997,124.9012,124.453,124.8919,119326.0
2020-01-08 14:30:00,133.76,133.8,133.58,133.7,95331.0,124.9012,124.9386,124.7331,124.8452,95331.0
2020-01-08 15:00:00,133.7,134.13,133.7,134.07,1478740.0,124.8452,125.2467,124.8452,125.1907,1478740.0
2020-01-08 15:30:00,134.06,134.21,133.7,133.77,661343.0,125.1813,125.3214,124.8452,124.9105,661343.0
2020-01-09 09:30:00,134.55,134.9,134.01,134.9,251094.0,125.6389,125.9657,125.1346,125.9657,251094.0
2020-01-09 10:00:00,134.88,136.07,134.86,135.94,255856.0,125.947,127.0582,125.9284,126.9368,255856.0
2020-01-09 10:30:00,135.94,136.17,135.65,135.83,164435.0,126.9368,127.1516,126.666,126.8341,164435.0
2020-01-09 11:00:00,135.84,136.08,135.79,135.9,132101.0,126.8435,127.0676,126.7968,126.8995,132101.0
2020-01-09 11:30:00,135.93,136.36,135.91,136.17,143601.0,126.9275,127.329,126.9088,127.1516,143601.0
2020-01-09 12:00:00,136.18,136.21,135.77,135.78,116357.0,127.1609,127.1889,126.7781,126.7874,116357.0
2020-01-09 12:30:00,135.77,135.77,135.36,135.5,168347.0,126.7781,126.7781,126.3952,126.526,168347.0
2020-01-09 13:00:00,135.52,135.73,135.27,135.58,103292.0,126.5446,126.7407,126.3112,126.6007,103292.0
2020-01-09 13:30:00,135.59,135.72,135.47,135.56,120715.0,126.61,126.7314,126.498,126.582,120715.0
2020-01-09 14:00:00,135.56,135.75,135.35,135.72,223748.0,126.582,126.7594,126.3859,126.7314,223748.0
2020-01-09 14:30:00,135.74,135.89,135.61,135.69,94284.0,126.7501,126.8901,126.6287,126.7034,94284.0
2020-01-09 15:00:00,135.68,135.72,135.36,135.64,201270.0,126.694,126.7314,126.3952,126.6567,201270.0
2020-01-09 15:30:00,135.64,136.15,135.63,135.92,665798.0,126.6567,127.1329,126.6474,126.9182,665798.0
2020-01-10 09:30:00,135.78,137.64,135.53,136.7,243274.0,126.7874,128.5242,126.554,127.6465,243274.0
2020-01-10 10:00:00,136.69,137.47,136.69,137.0,280755.0,127.6372,128.3655,127.6372,127.9266,280755.0
2020-01-10 10:30:00,137.0,137.38,136.81,137.26,119211.0,127.9266,128.2815,127.7492,128.1694,119211.0
2020-01-10 11:00:00,137.27,137.58,137.18,137.42,134669.0,128.1787,128.4682,128.0947,128.3188,134669.0
2020-01-10 11:30:00,137.4,137.59,137.27,137.5,108905.0,128.3001,128.4775,128.1787,128.3935,108905.0
2020-01-10 12:00:00,137.5,137.93,137.4,137.91,178768.0,128.3935,128.795,128.3001,128.7764,178768.0
2020-01-10 12:30:00,137.89,138.25,137.85,138.1,310342.0,128.7577,129.0938,128.7203,128.9538,310342.0
2020-01-10 13:00:00,138.1,138.27,138.0,138.1,312391.0,128.9538,129.1125,128.8604,128.9538,312391.0
2020-01-10 13:30:00,138.09,138.2,137.88,138.13,214621.0,128.9444,129.0472,128.7483,128.9818,214621.0
2020-01-10 14:00:00,138.13,138.18,138.03,138.09,144203.0,128.9818,129.0285,128.8884,128.9444,144203.0
2020-01-10 14:30:00,138.1,138.15,137.95,138.12,179875.0,128.9538,129.0005,128.8137,128.9724,179875.0
2020-01-10 15:00:00,138.12,138.12,137.6,137.74,304469.0,128.9724,128.9724,128.4869,128.6176,304469.0
2020-01-10 15:30:00,137.75,138.08,137.66,138.0,503621.0,128.627,128.9351,128.5429,128.8604,503621.0
2020-01-13 09:30:00,138.2,138.57,137.89,138.25,116867.0,129.0472,129.3926,128.7577,129.0938,116867.0
2020-01-13 10:00:00,138.25,138.76,138.02,138.68,156227.0,129.0938,129.5701,128.8791,129.4954,156227.0
2020-01-13 10:30:00,138.7,138.89,138.57,138.72,134739.0,129.514,129.6915,129.3926,129.5327,134739.0
2020-01-13 11:00:00,138.68,138.83,138.57,138.68,148905.0,129.4954,129.6354,129.3926,129.4954,148905.0
2020-01-13 11:30:00,138.72,139.45,138.65,139.34,250579.0,129.5327,130.2144,129.4673,130.1116,250579.0
2020-01-13 12:00:00,139.34,139.87,139.34,139.79,240073.0,130.1116,130.6065,130.1116,130.5318,240073.0
2020-01-13 12:30:00,139.8,139.99,138.94,139.15,262829.0,130.5412,130.7186,129.7381,129.9342,262829.0
2020-01-13 13:00:00,139.15,139.39,139.04,139.07,112513.0,129.9342,130.1583,129.8315,129.8595,112513.0
2020-01-13 13:30:00,139.08,139.11,138.31,138.31,137088.0,129.8689,129.8969,129.1499,129.1499,137088.0
2020-01-13 14:00:00,138.33,138.65,138.32,138.65,273814.0,129.1685,129.4673,129.1592,129.4673,273814.0
2020-01-13 14:30:00,138.63,138.92,138.6,138.84,141503.0,129.4487,129.7195,129.4207,129.6448,141503.0
2020-01-13 15:00:00,138.84,139.18,138.83,139.06,135764.0,129.6448,129.9622,129.6354,129.8502,135764.0
2020-01-13 15:30:00,139.06,139.1,138.64,138.94,366532.0,129.8502,129.8875,129.458,129.7381,366532.0
2020-01-14 09:30:00,138.99,139.24,138.12,138.93,400661.0,129.7848,130.0183,128.9724,129.7288,400661.0
2020-01-14 10:00:00,138.95,139.14,138.76,139.0,99694.0,129.7475,129.9249,129.5701,129.7942,99694.0
2020-01-14 10:30:00,139.05,139.49,138.76,138.77,92898.0,129.8409,130.2517,129.5701,129.5794,92898.0
2020-01-14 11:00:00,138.74,139.21,138.53,139.05,182027.0,129.5514,129.9903,129.3553,129.8409,182027.0
2020-01-14 11:30:00,139.07,139.15,138.89,139.15,96351.0,129.8595,129.9342,129.6915,129.9342,96351.0
2020-01-14 12:00:00,139.13,140.13,139.1,139.95,98645.0,129.9156,130.8493,129.8875,130.6812,98645.0
2020-01-14 12:30:00,139.93,140.18,139.82,140.09,42729.0,130.6626,130.896,130.5599,130.812,42729.0
2020-01-14 13:00:00,140.09,140.76,140.08,140.64,72671.0,130.812,131.4376,130.8026,131.3256,72671.0
2020-01-14 13:30:00,140.62,140.75,140.2,140.52,163235.0,131.3069,131.4283,130.9147,131.2135,163235.0
2020-01-14 14:00:00,140.5,140.54,140.2,140.51,146128.0,131.1948,131.2322,130.9147,131.2042,146128.0
2020-01-14 14:30:00,140.51,140.66,140.41,140.49,61224.0,131.2042,131.3442,131.1108,131.1855,61224.0
2020-01-14 15:00:00,140.5,140.54,140.19,140.24,89890.0,131.1948,131.2322,130.9054,130.952,89890.0
2020-01-14 15:30:00,140.24,140.9,140.18,140.63,450466.0,130.952,131.5683,130.896,131.3162,450466.0
2020-01-15 09:30:00,140.58,141.69,140.01,141.23,424656.0,131.2695,132.306,130.7373,131.8765,424656.0
2020-01-15 10:00:00,141.25,141.32,140.51,140.81,208158.0,131.8952,131.9605,131.2042,131.4843,208158.0
2020-01-15 10:30:00,140.82,141.21,140.74,141.0,139693.0,131.4936,131.8578,131.4189,131.6617,139693.0
2020-01-15 11:00:00,141.02,141.19,140.54,140.64,130950.0,131.6804,131.8391,131.2322,131.3256,130950.0
2020-01-15 11:30:00,140.69,140.76,140.37,140.42,271620.0,131.3722,131.4376,131.0734,131.1201,271620.0
2020-01-15 12:00:00,140.4,140.74,140.31,140.54,133674.0,131.1014,131.4189,131.0174,131.2322,133674.0
2020-01-15 12:30:00,140.56,140.88,140.41,140.61,188653.0,131.2508,131.5497,131.1108,131.2975,188653.0
2020-01-15 13:00:00,140.6,140.65,140.38,140.58,104533.0,131.2882,131.3349,131.0828,131.2695,104533.0
2020-01-15 13:30:00,140.6,140.67,140.25,140.42,120601.0,131.2882,131.3536,130.9614,131.1201,120601.0
2020-01-15 14:00:00,140.44,141.16,140.42,141.14,131862.0,131.1388,131.8111,131.1201,131.7924,131862.0
2020-01-15 14:30:00,141.13,141.15,140.78,140.92,108673.0,131.7831,131.8018,131.4563,131.587,108673.0
2020-01-15 15:00:00,140.93,140.93,140.73,140.84,108837.0,131.5963,131.5963,131.4096,131.5123,108837.0
2020-01-15 15:30:00,140.84,141.31,140.74,141.1,375376.0,131.5123,131.9512,131.4189,131.7551,375376.0
2020-01-16 09:30:00,141.83,141.97,140.44,140.8,147770.0,132.4367,132.5675,131.1388,131.475,147770.0
2020-01-16 10:00:00,140.77,140.94,140.48,140.89,114591.0,131.4469,131.6057,131.1761,131.559,114591.0
2020-01-16 10:30:00,140.9,141.31,140.89,141.08,93220.0,131.5683,131.9512,131.559,131.7364,93220.0
2020-01-16 11:00:00,141.09,141.38,140.85,141.07,78883.0,131.7457,132.0165,131.5216,131.7271,78883.0
2020-01-16 11:30:00,141.09,141.2,140.9,140.99,145559.0,131.7457,131.8485,131.5683,131.6524,145559.0
2020-01-16 12:00:00,140.99,141.03,140.67,140.72,165775.0,131.6524,131.6897,131.3536,131.4003,165775.0
2020-01-16 12:30:00,140.72,141.09,140.65,140.68,391053.0,131.4003,131.7457,131.3349,131.3629,391053.0
2020-01-16 13:00:00,140.68,140.83,140.35,140.43,123779.0,131.3629,131.503,131.0548,131.1295,123779.0
2020-01-16 13:30:00,140.44,140.5,140.22,140.32,161350.0,131.1388,131.1948,130.9334,131.0267,161350.0
2020-01-16 14:00:00,140.32,140.37,139.85,140.27,288946.0,131.0267,131.0734,130.5879,130.9801,288946.0
2020-01-16 14:30:00,140.27,140.34,139.98,140.15,114697.0,130.9801,131.0454,130.7093,130.868,114697.0
2020-01-16 15:00:00,140.15,140.68,140.14,140.63,123589.0,130.868,131.3629,130.8587,131.3162,123589.0
2020-01-16 15:30:00,140.61,141.46,140.61,141.42,443913.0,131.2975,132.0912,131.2975,132.0539,443913.0
2020-01-17 09:30:00,140.88,141.65,140.45,141.5,650759.0,131.5497,132.2687,131.1481,132.1286,650759.0
2020-01-17 10:00:00,141.45,141.74,140.96,141.17,86458.0,132.0819,132.3527,131.6244,131.8204,86458.0
2020-01-17 10:30:00,141.16,141.37,140.8,140.89,102491.0,131.8111,132.0072,131.475,131.559,102491.0
2020-01-17 11:00:00,140.93,141.13,140.7,140.89,192060.0,131.5963,131.7831,131.3816,131.559,192060.0
2020-01-17 11:30:00,140.88,141.01,140.56,140.57,86198.0,131.5497,131.671,131.2508,131.2602,86198.0
2020-01-17 12:00:00,140.59,140.69,140.37,140.41,130467.0,131.2789,131.3722,131.0734,131.1108,130467.0
2020-01-17 12:30:00,140.4,140.42,140.1,140.13,125036.0,131.1014,131.1201,130.8213,130.8493,125036.0
2020-01-17 13:00:00,140.12,140.25,140.01,140.04,129130.0,130.84,130.9614,130.7373,130.7653,129130.0
2020-01-17 13:30:00,140.03,140.05,139.81,139.84,254703.0,130.756,130.7746,130.5505,130.5785,254703.0
2020-01-17 14:00:00,139.85,140.01,139.71,139.8,331799.0,130.5879,130.7373,130.4571,130.5412,331799.0
2020-01-17 14:30:00,139.81,140.01,139.77,139.92,154338.0,130.5505,130.7373,130.5132,130.6532,154338.0
2020-01-17 15:00:00,139.93,140.02,139.82,139.88,250412.0,130.6626,130.7466,130.5599,130.6159,250412.0
2020-01-17 15:30:00,139.87,140.01,139.36,139.57,723196.0,130.6065,130.7373,130.1303,130.3264,723196.0
2020-01-21 09:30:00,139.5,140.23,138.43,140.21,416357.0,130.2611,130.9427,129.2619,130.924,416357.0
2020-01-21 10:00:00,140.22,140.45,139.9,140.27,259808.0,130.9334,131.1481,130.6346,130.9801,259808.0
2020-01-21 10:30:00,140.28,140.53,139.86,140.36,200260.0,130.9894,131.2228,130.5972,131.0641,200260.0
2020-01-21 11:00:00,140.36,141.14,140.2,141.08,184525.0,131.0641,131.7924,130.9147,131.7364,184525.0
2020-01-21 11:30:00,141.1,141.37,141.0,141.25,121286.0,131.7551,132.0072,131.6617,131.8952,121286.0
2020-01-21 12:00:00,141.27,141.57,141.05,141.08,174977.0,131.9138,132.194,131.7084,131.7364,174977.0
2020-01-21 12:30:00,141.08,141.26,140.85,140.88,67315.0,131.7364,131.9045,131.5216,131.5497,67315.0
2020-01-21 13:00:00,140.9,140.94,140.62,140.85,79963.0,131.5683,131.6057,131.3069,131.5216,79963.0
2020-01-21 13:30:00,140.88,141.23,140.74,141.14,114256.0,131.5497,131.8765,131.4189,131.7924,114256.0
2020-01-21 14:00:00,141.12,141.46,141.0,141.11,122391.0,131.7738,132.0912,131.6617,131.7644,122391.0
2020-01-21 14:30:00,141.12,141.12,140.82,140.91,77317.0,131.7738,131.7738,131.4936,131.5777,77317.0
2020-01-21 15:00:00,140.9,141.12,140.87,140.93,189240.0,131.5683,131.7738,131.5403,131.5963,189240.0
2020-01-21 15:30:00,140.93,140.96,140.66,140.93,485694.0,131.5963,131.6244,131.3442,131.5963,485694.0
2020-01-22 09:30:00,141.25,141.26,140.77,141.1,142852.0,131.8952,131.9045,131.4469,131.7551,142852.0
2020-01-22 10:00:00,141.08,141.13,140.85,141.02,163218.0,131.7364,131.7831,131.5216,131.6804,163218.0
2020-01-22 10:30:00,141.02,141.21,140.93,141.09,95737.0,131.6804,131.8578,131.5963,131.7457,95737.0
2020-01-22 11:00:00,141.07,141.15,140.69,140.74,70829.0,131.7271,131.8018,131.3722,131.4189,70829.0
2020-01-22 11:30:00,140.74,141.15,140.71,141.04,60065.0,131.4189,131.8018,131.3909,131.6991,60065.0
2020-01-22 12:00:00,141.06,141.17,141.0,141.1,58084.0,131.7177,131.8204,131.6617,131.7551,58084.0
2020-01-22 12:30:00,141.11,141.7,141.1,141.65,68508.0,131.7644,132.3153,131.7551,132.2687,68508.0
2020-01-22 13:00:00,141.64,142.07,141.64,142.02,69166.0,132.2593,132.6608,132.2593,132.6142,69166.0
2020-01-22 13:30:00,142.02,142.05,141.86,141.91,77906.0,132.6142,132.6422,132.4648,132.5114,77906.0
2020-01-22 14:00:00,141.87,142.25,141.86,141.97,71883.0,132.4741,132.8289,132.4648,132.5675,71883.0
2020-01-22 14:30:00,141.97,142.15,141.92,141.95,56969.0,132.5675,132.7355,132.5208,132.5488,56969.0
2020-01-22 15:00:00,141.96,142.01,141.58,141.66,117034.0,132.5581,132.6048,132.2033,132.278,117034.0
2020-01-22 15:30:00,141.67,141.95,141.54,141.54,326885.0,132.2873,132.5488,132.1659,132.1659,326885.0
2020-01-23 09:30:00,141.25,141.74,140.9,141.22,149355.0,131.8952,132.3527,131.5683,131.8671,149355.0
2020-01-23 10:00:00,141.22,141.24,140.75,140.76,129038.0,131.8671,131.8858,131.4283,131.4376,129038.0
2020-01-23 10:30:00,140.77,140.96,140.62,140.89,56977.0,131.4469,131.6244,131.3069,131.559,56977.0
2020-01-23 11:00:00,140.89,140.89,140.05,140.27,106585.0,131.559,131.559,130.7746,130.9801,106585.0
2020-01-23 11:30:00,140.27,140.29,139.88,140.12,130864.0,130.9801,130.9987,130.6159,130.84,130864.0
2020-01-23 12:00:00,140.12,140.52,140.09,140.35,93672.0,130.84,131.2135,130.812,131.0548,93672.0
2020-01-23 12:30:00,140.34,140.68,140.26,140.5,122416.0,131.0454,131.3629,130.9707,131.1948,122416.0
2020-01-23 13:00:00,140.47,140.6,140.31,140.44,102039.0,131.1668,131.2882,131.0174,131.1388,102039.0
2020-01-23 13:30:00,140.43,140.86,140.37,140.8,59835.0,131.1295,131.531,131.0734,131.475,59835.0
2020-01-23 14:00:00,140.8,141.01,140.78,140.89,54011.0,131.475,131.671,131.4563,131.559,54011.0
2020-01-23 14:30:00,140.87,141.32,140.87,141.29,109725.0,131.5403,131.9605,131.5403,131.9325,109725.0
2020-01-23 15:00:00,141.28,141.38,141.06,141.08,163682.0,131.9232,132.0165,131.7177,131.7364,163682.0
2020-01-23 15:30:00,141.12,141.43,141.07,141.22,277470.0,131.7738,132.0632,131.7271,131.8671,277470.0
2020-01-24 09:30:00,141.85,141.99,140.76,141.82,280655.0,132.4554,132.5861,131.4376,132.4274,280655.0
2020-01-24 10:00:00,141.8,141.87,140.67,140.68,184668.0,132.4087,132.4741,131.3536,131.3629,184668.0
2020-01-24 10:30:00,140.62,140.71,140.22,140.56,130825.0,131.3069,131.3909,130.9334,131.2508,130825.0
2020-01-24 11:00:00,140.55,140.8,139.94,140.06,118257.0,131.2415,131.475,130.6719,130.784,118257.0
2020-01-24 11:30:00,140.09,140.32,139.88,140.18,61419.0,130.812,131.0267,130.6159,130.896,61419.0
2020-01-24 12:00:00,140.16,140.21,139.49,139.67,110604.0,130.8773,130.924,130.2517,130.4198,110604.0
2020-01-24 12:30:00,139.69,140.22,139.68,140.21,61576.0,130.4385,130.9334,130.4291,130.924,61576.0
2020-01-24 13:00:00,140.21,140.22,139.7,139.76,63816.0,130.924,130.9334,130.4478,130.5038,63816.0
2020-01-24 13:30:00,139.77,139.78,139.23,139.49,64600.0,130.5132,130.5225,130.0089,130.2517,64600.0
2020-01-24 14:00:00,139.5,139.52,138.95,139.0,113012.0,130.2611,130.2797,129.7475,129.7942,113012.0
2020-01-24 14:30:00,138.98,139.18,138.81,139.17,137184.0,129.7755,129.9622,129.6168,129.9529,137184.0
2020-01-24 15:00:00,139.16,139.28,138.92,139.12,151361.0,129.9436,130.0556,129.7195,129.9062,151361.0
2020-01-24 15:30:00,139.12,139.25,138.7,139.09,553780.0,129.9062,130.0276,129.514,129.8782,553780.0
2020-01-27 09:30:00,137.34,139.1,137.34,138.69,200750.0,128.2441,129.8875,128.2441,129.5047,200750.0
2020-01-27 10:00:00,138.74,138.74,138.19,138.53,171929.0,129.5514,129.5514,129.0378,129.3553,171929.0
2020-01-27 10:30:00,138.52,138.74,138.25,138.69,94474.0,129.346,129.5514,129.0938,129.5047,94474.0
2020-01-27 11:00:00,138.63,138.92,138.56,138.72,84461.0,129.4487,129.7195,129.3833,129.5327,84461.0
2020-01-27 11:30:00,138.72,138.93,138.5,138.75,85593.0,129.5327,129.7288,129.3273,129.5607,85593.0
2020-01-27 12:00:00,138.75,138.91,138.67,138.74,100454.0,129.5607,129.7101,129.486,129.5514,100454.0
2020-01-27 12:30:00,138.74,138.77,138.45,138.5,53667.0,129.5514,129.5794,129.2806,129.3273,53667.0
2020-01-27 13:00:00,138.47,138.69,138.37,138.65,98356.0,129.2993,129.5047,129.2059,129.4673,98356.0
2020-01-27 13:30:00,138.63,138.78,138.48,138.48,62238.0,129.4487,129.5887,129.3086,129.3086,62238.0
2020-01-27 14:00:00,138.48,138.81,138.35,138.77,64327.0,129.3086,129.6168,129.1872,129.5794,64327.0
2020-01-27 14:30:00,138.79,138.91,138.58,138.76,66132.0,129.5981,129.7101,129.402,129.5701,66132.0
2020-01-27 15:00:00,138.76,138.8,138.39,138.72,130474.0,129.5701,129.6074,129.2246,129.5327,130474.0
2020-01-27 15:30:00,138.7,138.7,138.26,138.29,273263.0,129.514,129.514,129.1032,129.1312,273263.0
2020-01-28 09:30:00,138.69,139.1,138.23,138.85,198417.0,129.5047,129.8875,129.0752,129.6541,198417.0
2020-01-28 10:00:00,138.84,139.5,138.83,139.41,149189.0,129.6448,130.2611,129.6354,130.177,149189.0
2020-01-28 10:30:00,139.38,139.74,139.26,139.61,80410.0,130.149,130.4852,130.0369,130.3638,80410.0
2020-01-28 11:00:00,139.62,139.77,139.51,139.75,73451.0,130.3731,130.5132,130.2704,130.4945,73451.0
2020-01-28 11:30:00,139.75,139.88,139.64,139.71,60609.0,130.4945,130.6159,130.3918,130.4571,60609.0
2020-01-28 12:00:00,139.73,139.78,139.35,139.71,58510.0,130.4758,130.5225,130.121,130.4571,58510.0
2020-01-28 12:30:00,139.69,139.69,139.13,139.29,57572.0,130.4385,130.4385,129.9156,130.065,57572.0
2020-01-28 13:00:00,139.26,139.26,139.0,139.15,67060.0,130.0369,130.0369,129.7942,129.9342,67060.0
2020-01-28 13:30:00,139.16,139.16,138.84,139.12,77852.0,129.9436,129.9436,129.6448,129.9062,77852.0
2020-01-28 14:00:00,139.1,139.33,139.1,139.29,78603.0,129.8875,130.1023,129.8875,130.065,78603.0
2020-01-28 14:30:00,139.28,139.55,139.27,139.37,85371.0,130.0556,130.3077,130.0463,130.1397,85371.0
2020-01-28 15:00:00,139.39,139.51,139.25,139.5,97227.0,130.1583,130.2704,130.0276,130.2611,97227.0
2020-01-28 15:30:00,139.5,139.57,139.2,139.27,251432.0,130.2611,130.3264,129.9809,130.0463,251432.0
2020-01-29 09:30:00,139.51,140.15,138.97,139.99,106401.0,130.2704,130.868,129.7662,130.7186,106401.0
2020-01-29 10:00:00,140.04,140.26,139.87,140.15,109854.0,130.7653,130.9707,130.6065,130.868,109854.0
2020-01-29 10:30:00,140.14,140.6,140.14,140.44,92142.0,130.8587,131.2882,130.8587,131.1388,92142.0
2020-01-29 11:00:00,140.44,140.66,140.34,140.66,132890.0,131.1388,131.3442,131.0454,131.3442,132890.0
2020-01-29 11:30:00,140.65,140.83,140.52,140.78,81061.0,131.3349,131.503,131.2135,131.4563,81061.0
2020-01-29 12:00:00,140.78,140.98,140.75,140.79,46928.0,131.4563,131.643,131.4283,131.4656,46928.0
2020-01-29 12:30:00,140.8,140.87,140.62,140.75,48640.0,131.475,131.5403,131.3069,131.4283,48640.0
2020-01-29 13:00:00,140.81,140.99,140.55,140.61,111735.0,131.4843,131.6524,131.2415,131.2975,111735.0
2020-01-29 13:30:00,140.6,140.92,140.46,140.8,96197.0,131.2882,131.587,131.1575,131.475,96197.0
2020-01-29 14:00:00,140.81,141.14,140.75,140.9,100045.0,131.4843,131.7924,131.4283,131.5683,100045.0
2020-01-29 14:30:00,140.91,141.09,140.8,140.85,112379.0,131.5777,131.7457,131.475,131.5216,112379.0
2020-01-29 15:00:00,140.86,140.87,140.45,140.66,264023.0,131.531,131.5403,131.1481,131.3442,264023.0
2020-01-29 15:30:00,140.68,140.76,139.99,140.0,475129.0,131.3629,131.4376,130.7186,130.7279,475129.0
2020-01-30 09:30:00,138.18,140.95,138.1,139.03,406910.0,129.0285,131.615,128.9538,129.8222,406910.0
2020-01-30 10:00:00,139.09,142.2,139.03,142.03,369530.0,129.8782,132.7822,129.8222,132.6235,369530.0
2020-01-30 10:30:00,142.03,142.34,141.17,142.28,246192.0,132.6235,132.913,131.8204,132.8569,246192.0
2020-01-30 11:00:00,142.25,143.71,142.19,143.27,440174.0,132.8289,134.1922,132.7729,133.7814,440174.0
2020-01-30 11:30:00,143.25,143.72,142.8,142.84,205392.0,133.7627,134.2016,133.3425,133.3798,205392.0
2020-01-30 12:00:00,142.84,143.02,142.58,142.72,218972.0,133.3798,133.5479,133.1371,133.2678,218972.0
2020-01-30 12:30:00,142.74,142.77,142.01,142.21,145552.0,133.2865,133.3145,132.6048,132.7916,145552.0
2020-01-30 13:00:00,142.21,142.73,142.14,142.56,151811.0,132.7916,133.2771,132.7262,133.1184,151811.0
2020-01-30 13:30:00,142.55,142.59,142.05,142.42,102629.0,133.1091,133.1464,132.6422,132.9877,102629.0
2020-01-30 14:00:00,142.44,142.86,142.41,142.83,231216.0,133.0063,133.3985,132.9783,133.3705,231216.0
2020-01-30 14:30:00,142.82,143.17,142.52,142.99,343950.0,133.3612,133.688,133.081,133.5199,343950.0
2020-01-30 15:00:00,143.01,143.08,142.26,142.26,221325.0,133.5386,133.604,132.8383,132.8383,221325.0
2020-01-30 15:30:00,142.26,142.82,142.05,142.66,575963.0,132.8383,133.3612,132.6422,133.2118,575963.0
2020-01-31 09:30:00,142.85,142.85,141.14,141.49,260429.0,133.3892,133.3892,131.7924,132.1193,260429.0
2020-01-31 10:00:00,141.52,141.74,140.87,140.95,161267.0,132.1473,132.3527,131.5403,131.615,161267.0
2020-01-31 10:30:00,140.97,141.04,140.08,140.17,193094.0,131.6337,131.6991,130.8026,130.8867,193094.0
2020-01-31 11:00:00,140.16,140.56,139.92,139.98,128297.0,130.8773,131.2508,130.6532,130.7093,128297.0
2020-01-31 11:30:00,140.03,140.61,139.84,140.5,96400.0,130.756,131.2975,130.5785,131.1948,96400.0
2020-01-31 12:00:00,140.48,140.48,139.83,139.92,96867.0,131.1761,131.1761,130.5692,130.6532,96867.0
2020-01-31 12:30:00,139.93,140.03,139.49,140.0,130635.0,130.6626,130.756,130.2517,130.7279,130635.0
2020-01-31 13:00:00,139.96,140.25,139.93,140.24,63320.0,130.6906,130.9614,130.6626,130.952,63320.0
2020-01-31 13:30:00,140.19,140.2,139.67,140.1,121131.0,130.9054,130.9147,130.4198,130.8213,121131.0
2020-01-31 14:00:00,140.12,140.46,140.12,140.19,84414.0,130.84,131.1575,130.84,130.9054,84414.0
2020-01-31 14:30:00,140.17,140.49,140.1,140.32,110208.0,130.8867,131.1855,130.8213,131.0267,110208.0
2020-01-31 15:00:00,140.32,140.42,140.06,140.12,186898.0,131.0267,131.1201,130.784,130.84,186898.0
2020-01-31 15:30:00,140.12,140.13,139.47,139.62,738083.0,130.84,130.8493,130.233,130.3731,738083.0
2020-02-03 09:30:00,140.53,141.34,139.68,141.08,230800.0,131.2228,131.9792,130.4291,131.7364,230800.0
2020-02-03 10:00:00,141.19,141.56,140.6,141.53,201428.0,131.8391,132.1846,131.2882,132.1566,201428.0
2020-02-03 10:30:00,141.54,141.57,141.01,141.09,142142.0,132.1659,132.194,131.671,131.7457,142142.0
2020-02-03 11:00:00,141.07,141.13,140.45,140.49,118874.0,131.7271,131.7831,131.1481,131.1855,118874.0
2020-02-03 11:30:00,140.47,140.54,140.11,140.29,115924.0,131.1668,131.2322,130.8307,130.9987,115924.0
2020-02-03 12:00:00,140.32,140.85,140.2,140.48,194839.0,131.0267,131.5216,130.9147,131.1761,194839.0
2020-02-03 12:30:00,140.48,140.62,140.28,140.54,80769.0,131.1761,131.3069,130.9894,131.2322,80769.0
2020-02-03 13:00:00,140.58,140.63,140.34,140.48,69024.0,131.2695,131.3162,131.0454,131.1761,69024.0
2020-02-03 13:30:00,140.46,140.85,140.46,140.84,88346.0,131.1575,131.5216,131.1575,131.5123,88346.0
2020-02-03 14:00:00,140.84,141.18,140.7,141.1,113655.0,131.5123,131.8298,131.3816,131.7551,113655.0
2020-02-03 14:30:00,141.08,141.39,140.9,141.12,136364.0,131.7364,132.0259,131.5683,131.7738,136364.0
2020-02-03 15:00:00,141.12,141.38,141.11,141.2,70531.0,131.7738,132.0165,131.7644,131.8485,70531.0
2020-02-03 15:30:00,141.18,141.3,140.9,140.98,371167.0,131.8298,131.9418,131.5683,131.643,371167.0
2020-02-04 09:30:00,142.3,142.49,141.78,142.32,159033.0,132.8756,133.053,132.3901,132.8943,159033.0
2020-02-04 10:00:00,142.34,142.69,142.0,142.44,151942.0,132.913,133.2398,132.5955,133.0063,151942.0
2020-02-04 10:30:00,142.4,143.14,142.21,142.91,106480.0,132.969,133.66,132.7916,133.4452,106480.0
2020-02-04 11:00:00,142.92,143.18,142.75,142.86,96781.0,133.4545,133.6973,133.2958,133.3985,96781.0
2020-02-04 11:30:00,142.84,143.11,142.45,142.73,241005.0,133.3798,133.632,133.0157,133.2771,241005.0
2020-02-04 12:00:00,142.76,142.9,142.46,142.53,67145.0,133.3051,133.4359,133.025,133.0904,67145.0
2020-02-04 12:30:00,142.54,142.95,142.53,142.93,64769.0,133.0997,133.4826,133.0904,133.4639,64769.0
2020-02-04 13:00:00,142.94,143.13,142.82,142.91,91612.0,133.4732,133.6506,133.3612,133.4452,91612.0
2020-02-04 13:30:00,142.91,143.07,142.83,142.93,67055.0,133.4452,133.5946,133.3705,133.4639,67055.0
2020-02-04 14:00:00,142.95,143.37,142.92,143.28,115006.0,133.4826,133.8747,133.4545,133.7907,115006.0
2020-02-04 14:30:00,143.28,143.44,143.21,143.3,73215.0,133.7907,133.9401,133.7253,133.8094,73215.0
2020-02-04 15:00:00,143.28,143.94,143.27,143.91,138729.0,133.7907,134.407,133.7814,134.379,138729.0
2020-02-04 15:30:00,143.89,144.07,143.36,143.44,545534.0,134.3603,134.5284,133.8654,133.9401,545534.0
2020-02-05 09:30:00,144.78,145.99,144.53,145.69,301029.0,135.1914,136.3212,134.9579,136.0411,301029.0
2020-02-05 10:00:00,145.64,146.28,145.4,145.59,213631.0,135.9944,136.592,135.7703,135.9477,213631.0
2020-02-05 10:30:00,145.59,146.34,145.46,146.24,149983.0,135.9477,136.648,135.8263,136.5547,149983.0
2020-02-05 11:00:00,146.23,146.46,146.11,146.44,186268.0,136.5453,136.7601,136.4333,136.7414,186268.0
2020-02-05 11:30:00,146.42,146.6,146.17,146.56,123311.0,136.7227,136.8908,136.4893,136.8535,123311.0
2020-02-05 12:00:00,146.54,146.82,146.38,146.5,100344.0,136.8348,137.0963,136.6854,136.7974,100344.0
2020-02-05 12:30:00,146.49,146.58,146.27,146.32,83973.0,136.7881,136.8722,136.5827,136.6294,83973.0
2020-02-05 13:00:00,146.31,146.55,146.23,146.55,89623.0,136.62,136.8441,136.5453,136.8441,89623.0
2020-02-05 13:30:00,146.54,146.82,146.5,146.79,102256.0,136.8348,137.0963,136.7974,137.0682,102256.0
2020-02-05 14:00:00,146.78,147.2,146.69,147.15,179480.0,137.0589,137.4511,136.9749,137.4044,179480.0
2020-02-05 14:30:00,147.17,147.2,146.88,147.08,172152.0,137.4231,137.4511,137.1523,137.339,172152.0
2020-02-05 15:00:00,147.07,147.19,146.92,146.99,279444.0,137.3297,137.4418,137.1896,137.255,279444.0
2020-02-05 15:30:00,146.98,147.36,146.89,147.33,792559.0,137.2457,137.6005,137.1616,137.5725,792559.0
2020-02-06 09:30:00,147.74,147.87,146.87,147.34,257123.0,137.9553,138.0767,137.1429,137.5818,257123.0
2020-02-06 10:00:00,147.36,147.72,147.0,147.37,151043.0,137.6005,137.9366,137.2643,137.6098,151043.0
2020-02-06 10:30:00,147.38,147.48,147.07,147.19,95691.0,137.6192,137.7125,137.3297,137.4418,95691.0
2020-02-06 11:00:00,147.17,147.65,147.09,147.59,87178.0,137.4231,137.8713,137.3484,137.8153,87178.0
2020-02-06 11:30:00,147.61,147.76,147.43,147.44,110435.0,137.8339,137.974,137.6659,137.6752,110435.0
2020-02-06 12:00:00,147.42,147.47,147.11,147.27,94451.0,137.6565,137.7032,137.367,137.5165,94451.0
2020-02-06 12:30:00,147.28,147.28,147.02,147.05,73280.0,137.5258,137.5258,137.283,137.311,73280.0
2020-02-06 13:00:00,147.07,147.18,146.87,146.99,139049.0,137.3297,137.4324,137.1429,137.255,139049.0
2020-02-06 13:30:00,147.0,147.09,146.81,147.04,87586.0,137.2643,137.3484,137.0869,137.3017,87586.0
2020-02-06 14:00:00,147.06,147.59,147.0,147.25,78811.0,137.3204,137.8153,137.2643,137.4978,78811.0
2020-02-06 14:30:00,147.25,147.3,146.94,147.0,103286.0,137.4978,137.5445,137.2083,137.2643,103286.0
2020-02-06 15:00:00,147.02,147.22,146.99,147.03,106713.0,137.283,137.4698,137.255,137.2923,106713.0
2020-02-06 15:30:00,147.03,147.3,146.93,147.26,211223.0,137.2923,137.5445,137.199,137.5071,211223.0
2020-02-07 09:30:00,147.22,147.22,146.32,146.49,107193.0,137.4698,137.4698,136.6294,136.7881,107193.0
2020-02-07 10:00:00,146.55,146.68,146.27,146.61,97463.0,136.8441,136.9655,136.5827,136.9002,97463.0
2020-02-07 10:30:00,146.6,146.68,146.45,146.46,153894.0,136.8908,136.9655,136.7508,136.7601,153894.0
2020-02-07 11:00:00,146.45,146.57,146.35,146.41,189098.0,136.7508,136.8628,136.6574,136.7134,189098.0
2020-02-07 11:30:00,146.44,146.47,146.06,146.15,76567.0,136.7414,136.7694,136.3866,136.4706,76567.0
2020-02-07 12:00:00,146.13,146.16,145.9,146.15,101481.0,136.452,136.48,136.2372,136.4706,101481.0
2020-02-07 12:30:00,146.17,146.49,146.04,146.44,96976.0,136.4893,136.7881,136.3679,136.7414,96976.0
2020-02-07 13:00:00,146.44,146.55,146.37,146.44,43597.0,136.7414,136.8441,136.6761,136.7414,43597.0
2020-02-07 13:30:00,146.43,146.47,145.69,145.7,74574.0,136.7321,136.7694,136.0411,136.0504,74574.0
2020-02-07 14:00:00,145.7,145.9,145.38,145.82,116226.0,136.0504,136.2372,135.7516,136.1625,116226.0
2020-02-07 14:30:00,145.84,146.15,145.76,146.07,71119.0,136.1812,136.4706,136.1065,136.3959,71119.0
2020-02-07 15:00:00,146.11,146.41,146.11,146.34,93363.0,136.4333,136.7134,136.4333,136.648,93363.0
2020-02-07 15:30:00,146.32,146.78,146.29,146.53,226198.0,136.6294,137.0589,136.6014,136.8255,226198.0
2020-02-10 09:30:00,141.49,143.57,141.12,142.44,1092429.0,132.1193,134.0615,131.7738,133.0063,1092429.0
2020-02-10 10:00:00,142.45,142.88,141.79,142.85,387365.0,133.0157,133.4172,132.3994,133.3892,387365.0
2020-02-10 10:30:00,142.89,143.54,142.89,143.24,204688.0,133.4265,134.0335,133.4265,133.7534,204688.0
2020-02-10 11:00:00,143.24,143.7,142.97,143.67,177817.0,133.7534,134.1829,133.5012,134.1549,177817.0
2020-02-10 11:30:00,143.66,143.9,143.18,143.78,182697.0,134.1455,134.3696,133.6973,134.2576,182697.0
2020-02-10 12:00:00,143.77,144.83,143.77,144.79,147520.0,134.2483,135.2381,134.2483,135.2007,147520.0
2020-02-10 12:30:00,144.78,144.88,144.36,144.51,134429.0,135.1914,135.2847,134.7992,134.9392,134429.0
2020-02-10 13:00:00,144.52,145.13,144.52,145.0,114972.0,134.9486,135.5182,134.9486,135.3968,114972.0
2020-02-10 13:30:00,145.01,145.12,144.87,145.06,83027.0,135.4061,135.5088,135.2754,135.4528,83027.0
2020-02-10 14:00:00,145.08,145.1,144.86,145.01,147829.0,135.4715,135.4902,135.2661,135.4061,147829.0
2020-02-10 14:30:00,145.02,145.13,145.0,145.08,89748.0,135.4155,135.5182,135.3968,135.4715,89748.0
2020-02-10 15:00:00,145.08,145.18,144.95,145.05,131796.0,135.4715,135.5649,135.3501,135.4435,131796.0
2020-02-10 15:30:00,145.06,145.55,145.03,145.53,471167.0,135.4528,135.9104,135.4248,135.8917,471167.0
2020-02-11 09:30:00,145.72,145.86,143.29,144.32,412077.0,136.0691,136.1998,133.8,134.7618,412077.0
2020-02-11 10:00:00,144.32,144.44,143.76,144.29,170984.0,134.7618,134.8739,134.2389,134.7338,170984.0
2020-02-11 10:30:00,144.31,144.36,143.41,143.76,144629.0,134.7525,134.7992,133.9121,134.2389,144629.0
2020-02-11 11:00:00,143.76,143.85,143.18,143.36,143267.0,134.2389,134.323,133.6973,133.8654,143267.0
2020-02-11 11:30:00,143.37,143.67,143.27,143.6,99019.0,133.8747,134.1549,133.7814,134.0895,99019.0
2020-02-11 12:00:00,143.61,143.8,143.51,143.54,102714.0,134.0989,134.2763,134.0055,134.0335,102714.0
2020-02-11 12:30:00,143.54,143.68,143.42,143.55,87522.0,134.0335,134.1642,133.9214,134.0428,87522.0
2020-02-11 13:00:00,143.55,143.91,143.47,143.87,86258.0,134.0428,134.379,133.9681,134.3416,86258.0
2020-02-11 13:30:00,143.87,143.97,143.76,143.94,60362.0,134.3416,134.435,134.2389,134.407,60362.0
2020-02-11 14:00:00,143.96,144.43,143.95,144.42,82787.0,134.4257,134.8645,134.4163,134.8552,82787.0
2020-02-11 14:30:00,144.42,144.57,144.34,144.52,65268.0,134.8552,134.9953,134.7805,134.9486,65268.0
2020-02-11 15:00:00,144.54,144.64,144.3,144.47,186975.0,134.9673,135.0606,134.7432,134.9019,186975.0
2020-02-11 15:30:00,144.45,144.5,144.14,144.22,392347.0,134.8832,134.9299,134.5937,134.6685,392347.0
2020-02-12 09:30:00,144.67,144.88,144.06,144.44,399365.0,135.0886,135.2847,134.519,134.8739,399365.0
2020-02-12 10:00:00,144.44,144.9,144.25,144.66,128078.0,134.8739,135.3034,134.6965,135.0793,128078.0
2020-02-12 10:30:00,144.66,144.66,144.08,144.18,289013.0,135.0793,135.0793,134.5377,134.6311,289013.0
2020-02-12 11:00:00,144.19,144.85,143.92,144.81,306097.0,134.6404,135.2567,134.3883,135.2194,306097.0
2020-02-12 11:30:00,144.81,144.87,144.39,144.5,186676.0,135.2194,135.2754,134.8272,134.9299,186676.0
2020-02-12 12:00:00,144.5,144.56,144.34,144.44,86203.0,134.9299,134.9859,134.7805,134.8739,86203.0
2020-02-12 12:30:00,144.45,144.49,144.02,144.07,101527.0,134.8832,134.9206,134.4817,134.5284,101527.0
2020-02-12 13:00:00,144.08,144.16,143.61,144.07,83666.0,134.5377,134.6124,134.0989,134.5284,83666.0
2020-02-12 13:30:00,144.08,144.24,143.83,144.05,112862.0,134.5377,134.6871,134.3043,134.5097,112862.0
2020-02-12 14:00:00,144.07,144.25,143.89,143.91,173097.0,134.5284,134.6965,134.3603,134.379,173097.0
2020-02-12 14:30:00,143.91,143.96,143.71,143.76,60359.0,134.379,134.4257,134.1922,134.2389,60359.0
2020-02-12 15:00:00,143.78,143.87,143.59,143.66,319141.0,134.2576,134.3416,134.0802,134.1455,319141.0
2020-02-12 15:30:00,143.65,143.79,143.49,143.53,505085.0,134.1362,134.2669,133.9868,134.0241,505085.0
2020-02-13 09:30:00,142.86,143.74,142.44,142.46,370041.0,134.0947,134.9207,133.7004,133.7192,370041.0
2020-02-13 10:00:00,142.49,142.9,142.43,142.65,148672.0,133.7474,134.1322,133.6911,133.8976,148672.0
2020-02-13 10:30:00,142.62,142.89,142.42,142.76,147281.0,133.8694,134.1228,133.6817,134.0008,147281.0
2020-02-13 11:00:00,142.75,143.16,142.66,143.0,293779.0,133.9914,134.3763,133.9069,134.2261,293779.0
2020-02-13 11:30:00,142.99,143.16,142.67,142.74,283878.0,134.2167,134.3763,133.9163,133.982,283878.0
2020-02-13 12:00:00,142.75,142.82,142.56,142.65,90990.0,133.9914,134.0571,133.8131,133.8976,90990.0
2020-02-13 12:30:00,142.64,142.82,142.51,142.57,69925.0,133.8882,134.0571,133.7662,133.8225,69925.0
2020-02-13 13:00:00,142.56,142.68,142.37,142.44,58648.0,133.8131,133.9257,133.6347,133.7004,58648.0
2020-02-13 13:30:00,142.45,142.75,142.45,142.74,43782.0,133.7098,133.9914,133.7098,133.982,43782.0
2020-02-13 14:00:00,142.76,142.87,142.57,142.59,136517.0,134.0008,134.1041,133.8225,133.8412,136517.0
2020-02-13 14:30:00,142.62,142.68,142.43,142.49,72324.0,133.8694,133.9257,133.6911,133.7474,72324.0
2020-02-13 15:00:00,142.49,142.53,142.02,142.13,87279.0,133.7474,133.7849,133.3062,133.4095,87279.0
2020-02-13 15:30:00,142.11,142.17,141.79,141.79,348025.0,133.3907,133.447,133.0903,133.0903,348025.0
2020-02-14 09:30:00,142.25,142.32,140.93,141.94,163695.0,133.5221,133.5878,132.2831,133.2311,163695.0
2020-02-14 10:00:00,141.88,142.16,141.84,141.85,58203.0,133.1748,133.4376,133.1373,133.1466,58203.0
2020-02-14 10:30:00,141.85,142.12,141.37,141.46,122574.0,133.1466,133.4001,132.6961,132.7806,122574.0
2020-02-14 11:00:00,141.44,141.73,141.36,141.41,73527.0,132.7618,133.034,132.6867,132.7336,73527.0
2020-02-14 11:30:00,141.4,141.63,141.4,141.51,69012.0,132.7243,132.9401,132.7243,132.8275,69012.0
2020-02-14 12:00:00,141.51,141.61,141.41,141.45,56955.0,132.8275,132.9214,132.7336,132.7712,56955.0
2020-02-14 12:30:00,141.44,141.47,141.02,141.07,57830.0,132.7618,132.79,132.3676,132.4145,57830.0
2020-02-14 13:00:00,141.06,141.15,140.93,141.0,75104.0,132.4051,132.4896,132.2831,132.3488,75104.0
2020-02-14 13:30:00,140.98,141.1,140.9,141.09,105828.0,132.33,132.4427,132.2549,132.4333,105828.0
2020-02-14 14:00:00,141.08,141.15,140.56,141.14,91903.0,132.4239,132.4896,131.9358,132.4802,91903.0
2020-02-14 14:30:00,141.13,141.2,141.02,141.08,77535.0,132.4708,132.5365,132.3676,132.4239,77535.0
2020-02-14 15:00:00,141.09,141.32,140.87,140.87,126380.0,132.4333,132.6492,132.2268,132.2268,126380.0
2020-02-14 15:30:00,140.87,141.44,140.86,141.09,386354.0,132.2268,132.7618,132.2174,132.4333,386354.0
2020-02-18 09:30:00,141.02,141.96,140.77,141.6,323033.0,132.3676,133.2499,132.1329,132.912,323033.0
2020-02-18 10:00:00,141.52,141.67,140.99,141.0,109076.0,132.8369,132.9777,132.3394,132.3488,109076.0
2020-02-18 10:30:00,141.02,141.26,140.91,141.01,49232.0,132.3676,132.5928,132.2643,132.3582,49232.0
2020-02-18 11:00:00,141.03,141.2,140.82,140.96,81798.0,132.377,132.5365,132.1798,132.3113,81798.0
2020-02-18 11:30:00,140.94,141.06,140.78,140.83,50315.0,132.2925,132.4051,132.1423,132.1892,50315.0
2020-02-18 12:00:00,140.84,141.08,140.68,140.92,88445.0,132.1986,132.4239,132.0484,132.2737,88445.0
2020-02-18 12:30:00,140.92,141.18,140.9,141.15,53115.0,132.2737,132.5178,132.2549,132.4896,53115.0
2020-02-18 13:00:00,141.15,141.16,140.91,141.09,36072.0,132.4896,132.499,132.2643,132.4333,36072.0
2020-02-18 13:30:00,141.1,141.15,140.61,140.71,92043.0,132.4427,132.4896,131.9827,132.0766,92043.0
2020-02-18 14:00:00,140.69,141.01,140.53,140.84,88591.0,132.0578,132.3582,131.9076,132.1986,88591.0
2020-02-18 14:30:00,140.85,140.91,140.63,140.84,69101.0,132.208,132.2643,132.0015,132.1986,69101.0
2020-02-18 15:00:00,140.86,140.88,140.73,140.73,88593.0,132.2174,132.2362,132.0954,132.0954,88593.0
2020-02-18 15:30:00,140.74,141.01,140.61,141.0,330408.0,132.1048,132.3582,131.9827,132.3488,330408.0
2020-02-19 09:30:00,141.62,141.84,141.03,141.55,133825.0,132.9308,133.1373,132.377,132.8651,133825.0
2020-02-19 10:00:00,141.57,141.6,141.22,141.25,173992.0,132.8838,132.912,132.5553,132.5835,173992.0
2020-02-19 10:30:00,141.23,141.71,141.2,141.52,254974.0,132.5647,133.0152,132.5365,132.8369,254974.0
2020-02-19 11:00:00,141.52,141.84,141.38,141.72,191589.0,132.8369,133.1373,132.7055,133.0246,191589.0
2020-02-19 11:30:00,141.72,141.76,141.06,141.07,56772.0,133.0246,133.0622,132.4051,132.4145,56772.0
2020-02-19 12:00:00,141.06,141.15,140.85,141.04,136428.0,132.4051,132.4896,132.208,132.3863,136428.0
2020-02-19 12:30:00,141.04,141.06,140.5,140.58,77861.0,132.3863,132.4051,131.8795,131.9546,77861.0
2020-02-19 13:00:00,140.57,140.77,140.54,140.61,56490.0,131.9452,132.1329,131.917,131.9827,56490.0
2020-02-19 13:30:00,140.61,140.78,140.45,140.53,112550.0,131.9827,132.1423,131.8325,131.9076,112550.0
2020-02-19 14:00:00,140.56,140.59,140.36,140.57,153700.0,131.9358,131.964,131.7481,131.9452,153700.0
2020-02-19 14:30:00,140.59,140.81,140.5,140.53,90265.0,131.964,132.1705,131.8795,131.9076,90265.0
2020-02-19 15:00:00,140.55,140.72,140.46,140.51,145065.0,131.9264,132.086,131.8419,131.8889,145065.0
2020-02-19 15:30:00,140.52,140.89,140.48,140.81,360190.0,131.8983,132.2456,131.8607,132.1705,360190.0
2020-02-20 09:30:00,141.63,142.47,141.3,142.22,359936.0,132.9401,133.7286,132.6304,133.4939,359936.0
2020-02-20 10:00:00,142.25,142.81,142.15,142.42,367350.0,133.5221,134.0477,133.4282,133.6817,367350.0
2020-02-20 10:30:00,142.4,142.72,142.34,142.4,123086.0,133.6629,133.9633,133.6066,133.6629,123086.0
2020-02-20 11:00:00,142.4,142.5,141.84,141.84,212304.0,133.6629,133.7568,133.1373,133.1373,212304.0
2020-02-20 11:30:00,141.84,142.03,141.19,141.88,247789.0,133.1373,133.3156,132.5271,133.1748,247789.0
2020-02-20 12:00:00,141.87,141.87,141.44,141.66,192271.0,133.1654,133.1654,132.7618,132.9683,192271.0
2020-02-20 12:30:00,141.68,142.36,141.64,142.36,120727.0,132.9871,133.6254,132.9495,133.6254,120727.0
2020-02-20 13:00:00,142.37,142.59,141.96,141.96,122858.0,133.6347,133.8412,133.2499,133.2499,122858.0
2020-02-20 13:30:00,141.98,142.04,141.84,141.95,75762.0,133.2687,133.325,133.1373,133.2405,75762.0
2020-02-20 14:00:00,141.97,142.19,141.95,142.12,70524.0,133.2593,133.4658,133.2405,133.4001,70524.0
2020-02-20 14:30:00,142.1,142.46,142.05,142.35,86281.0,133.3813,133.7192,133.3344,133.616,86281.0
2020-02-20 15:00:00,142.35,142.38,142.0,142.12,107475.0,133.616,133.6441,133.2874,133.4001,107475.0
2020-02-20 15:30:00,142.14,142.25,141.96,142.0,348291.0,133.4189,133.5221,133.2499,133.2874,348291.0
2020-02-21 09:30:00,141.34,141.69,140.33,140.98,318021.0,132.6679,132.9965,131.7199,132.33,318021.0
2020-02-21 10:00:00,141.01,141.27,140.81,140.99,79868.0,132.3582,132.6022,132.1705,132.3394,79868.0
2020-02-21 10:30:00,140.96,141.2,140.75,141.14,70601.0,132.3113,132.5365,132.1141,132.4802,70601.0
2020-02-21 11:00:00,141.17,141.37,141.03,141.19,73366.0,132.5084,132.6961,132.377,132.5271,73366.0
2020-02-21 11:30:00,141.22,141.67,141.21,141.59,70464.0,132.5553,132.9777,132.5459,132.9026,70464.0
2020-02-21 12:00:00,141.6,141.82,141.54,141.81,76959.0,132.912,133.1185,132.8557,133.1091,76959.0
2020-02-21 12:30:00,141.81,142.1,141.81,142.04,71174.0,133.1091,133.3813,133.1091,133.325,71174.0
2020-02-21 13:00:00,142.04,142.38,142.01,142.35,101207.0,133.325,133.6441,133.2968,133.616,101207.0
2020-02-21 13:30:00,142.33,142.62,142.05,142.15,128662.0,133.5972,133.8694,133.3344,133.4282,128662.0
2020-02-21 14:00:00,142.13,142.65,142.11,142.62,91962.0,133.4095,133.8976,133.3907,133.8694,91962.0
2020-02-21 14:30:00,142.62,142.62,142.06,142.33,145423.0,133.8694,133.8694,133.3438,133.5972,145423.0
2020-02-21 15:00:00,142.39,142.43,142.14,142.39,106402.0,133.6535,133.6911,133.4189,133.6535,106402.0
2020-02-21 15:30:00,142.38,142.59,141.99,142.03,413880.0,133.6441,133.8412,133.2781,133.3156,413880.0
2020-02-24 09:30:00,139.28,141.59,139.28,141.03,285935.0,130.7343,132.9026,130.7343,132.377,285935.0
2020-02-24 10:00:00,141.06,141.34,140.89,140.96,188111.0,132.4051,132.6679,132.2456,132.3113,188111.0
2020-02-24 10:30:00,140.97,141.1,140.66,140.88,169429.0,132.3206,132.4427,132.0297,132.2362,169429.0
2020-02-24 11:00:00,140.88,140.88,139.93,139.93,125016.0,132.2362,132.2362,131.3445,131.3445,125016.0
2020-02-24 11:30:00,139.94,140.46,139.65,139.92,234968.0,131.3538,131.8419,131.0816,131.3351,234968.0
2020-02-24 12:00:00,139.92,140.0,139.45,139.61,355885.0,131.3351,131.4102,130.8939,131.0441,355885.0
2020-02-24 12:30:00,139.57,139.65,138.79,138.81,252871.0,131.0065,131.0816,130.2744,130.2932,252871.0
2020-02-24 13:00:00,138.79,138.87,138.29,138.82,161360.0,130.2744,130.3495,129.8051,130.3026,161360.0
2020-02-24 13:30:00,138.8,138.87,138.2,138.31,137335.0,130.2838,130.3495,129.7206,129.8238,137335.0
2020-02-24 14:00:00,138.3,138.74,137.87,138.59,133821.0,129.8145,130.2275,129.4108,130.0867,133821.0
2020-02-24 14:30:00,138.63,139.01,138.38,138.94,131545.0,130.1242,130.4809,129.8896,130.4152,131545.0
2020-02-24 15:00:00,138.91,139.15,138.57,138.61,302823.0,130.387,130.6123,130.0679,130.1054,302823.0
2020-02-24 15:30:00,138.62,138.64,138.09,138.18,614690.0,130.1148,130.1336,129.6173,129.7018,614690.0
2020-02-25 09:30:00,138.94,139.23,138.21,138.93,213844.0,130.4152,130.6874,129.73,130.4058,213844.0
2020-02-25 10:00:00,138.85,139.07,137.76,137.87,171578.0,130.3307,130.5372,129.3076,129.4108,171578.0
2020-02-25 10:30:00,137.87,138.55,137.44,138.05,115468.0,129.4108,130.0491,129.0072,129.5798,115468.0
2020-02-25 11:00:00,138.0,138.18,136.78,137.12,121994.0,129.5329,129.7018,128.3877,128.7069,121994.0
2020-02-25 11:30:00,137.14,137.57,136.95,137.22,203445.0,128.7256,129.1293,128.5473,128.8007,203445.0
2020-02-25 12:00:00,137.22,137.42,136.84,136.98,69581.0,128.8007,128.9885,128.444,128.5755,69581.0
2020-02-25 12:30:00,136.98,137.33,136.46,136.49,84350.0,128.5755,128.904,128.0874,128.1155,84350.0
2020-02-25 13:00:00,136.46,136.76,136.21,136.54,85148.0,128.0874,128.369,127.8527,128.1624,85148.0
2020-02-25 13:30:00,136.53,136.77,136.28,136.28,77952.0,128.1531,128.3783,127.9184,127.9184,77952.0
2020-02-25 14:00:00,136.3,136.3,134.83,134.98,176133.0,127.9372,127.9372,126.5574,126.6982,176133.0
2020-02-25 14:30:00,134.95,135.67,134.62,135.47,164945.0,126.67,127.3458,126.3603,127.1581,164945.0
2020-02-25 15:00:00,135.52,135.86,134.9,135.15,176334.0,127.205,127.5242,126.6231,126.8577,176334.0
2020-02-25 15:30:00,135.15,135.65,134.62,135.44,423633.0,126.8577,127.3271,126.3603,127.1299,423633.0
2020-02-26 09:30:00,136.0,137.02,135.14,135.67,240498.0,127.6556,128.613,126.8483,127.3458,240498.0
2020-02-26 10:00:00,135.63,135.63,134.89,135.17,338573.0,127.3083,127.3083,126.6137,126.8765,338573.0
2020-02-26 10:30:00,135.17,136.24,135.09,136.01,274504.0,126.8765,127.8809,126.8014,127.665,274504.0
2020-02-26 11:00:00,135.98,136.42,135.66,136.09,289569.0,127.6368,128.0498,127.3364,127.7401,289569.0
2020-02-26 11:30:00,136.08,136.16,135.35,135.53,182931.0,127.7307,127.8058,127.0455,127.2144,182931.0
2020-02-26 12:00:00,135.54,135.73,134.67,135.0,120002.0,127.2238,127.4021,126.4072,126.7169,120002.0
2020-02-26 12:30:00,135.01,135.2,134.87,135.08,118420.0,126.7263,126.9047,126.5949,126.792,118420.0
2020-02-26 13:00:00,135.06,135.21,134.83,134.97,70728.0,126.7733,126.9141,126.5574,126.6888,70728.0
2020-02-26 13:30:00,134.95,134.97,133.55,133.73,187383.0,126.67,126.6888,125.3559,125.5249,187383.0
2020-02-26 14:00:00,133.73,134.34,133.65,133.98,161038.0,125.5249,126.0974,125.4498,125.7595,161038.0
2020-02-26 14:30:00,134.03,134.31,133.31,133.39,209748.0,125.8065,126.0693,125.1306,125.2057,209748.0
2020-02-26 15:00:00,133.43,134.14,133.41,133.51,387474.0,125.2433,125.9097,125.2245,125.3184,387474.0
2020-02-26 15:30:00,133.53,133.97,133.45,133.48,470971.0,125.3371,125.7501,125.262,125.2902,470971.0
2020-02-27 09:30:00,133.33,134.1,132.29,132.81,397306.0,125.1494,125.8722,124.1732,124.6613,397306.0
2020-02-27 10:00:00,132.75,133.21,132.04,132.28,188400.0,124.605,125.0368,123.9386,124.1638,188400.0
2020-02-27 10:30:00,132.28,133.57,131.73,133.56,190706.0,124.1638,125.3747,123.6476,125.3653,190706.0
2020-02-27 11:00:00,133.53,133.95,133.14,133.2,173851.0,125.3371,125.7314,124.9711,125.0274,173851.0
2020-02-27 11:30:00,133.14,133.86,132.7,133.83,147922.0,124.9711,125.6469,124.5581,125.6187,147922.0
2020-02-27 12:00:00,133.81,134.49,133.56,134.05,106358.0,125.6,126.2382,125.3653,125.8252,106358.0
2020-02-27 12:30:00,134.05,134.67,133.61,133.61,192275.0,125.8252,126.4072,125.4122,125.4122,192275.0
2020-02-27 13:00:00,133.57,134.29,133.39,133.39,140183.0,125.3747,126.0505,125.2057,125.2057,140183.0
2020-02-27 13:30:00,133.34,133.35,131.49,131.67,171982.0,125.1588,125.1682,123.4223,123.5913,171982.0
2020-02-27 14:00:00,131.58,132.04,131.26,131.9,172100.0,123.5068,123.9386,123.2064,123.8071,172100.0
2020-02-27 14:30:00,131.85,131.88,131.06,131.15,155825.0,123.7602,123.7884,123.0187,123.1032,155825.0
2020-02-27 15:00:00,131.16,131.66,130.8,131.12,164754.0,123.1125,123.5819,122.7746,123.075,164754.0
2020-02-27 15:30:00,131.14,131.17,129.05,129.05,550916.0,123.0938,123.1219,121.132,121.132,550916.0
2020-02-28 09:30:00,126.38,126.8,122.55,122.9,746267.0,118.6258,119.0201,115.0308,115.3593,746267.0
2020-02-28 10:00:00,122.53,124.1,122.11,122.52,583129.0,115.012,116.4857,114.6178,115.0027,583129.0
2020-02-28 10:30:00,122.44,123.96,122.01,123.68,412298.0,114.9276,116.3543,114.524,116.0915,412298.0
2020-02-28 11:00:00,123.64,123.78,122.0,123.47,298720.0,116.0539,116.1854,114.5146,115.8944,298720.0
2020-02-28 11:30:00,123.52,125.9,123.36,124.01,436966.0,115.9413,118.1753,115.7911,116.4012,436966.0
2020-02-28 12:00:00,123.91,124.36,122.92,124.33,224602.0,116.3074,116.7298,115.3781,116.7016,224602.0
2020-02-28 12:30:00,124.36,125.26,123.93,125.17,251422.0,116.7298,117.5745,116.3261,117.4901,251422.0
2020-02-28 13:00:00,125.09,125.25,123.67,124.11,196150.0,117.415,117.5652,116.0821,116.4951,196150.0
2020-02-28 13:30:00,123.99,123.99,122.05,122.78,272077.0,116.3825,116.3825,114.5615,115.2467,272077.0
2020-02-28 14:00:00,122.78,122.78,121.51,122.43,238210.0,115.2467,115.2467,114.0546,114.9182,238210.0
2020-02-28 14:30:00,122.44,124.82,122.37,123.8,272747.0,114.9276,117.1615,114.8619,116.2041,272747.0
2020-02-28 15:00:00,123.8,124.31,122.68,122.68,210176.0,116.2041,116.6828,115.1528,115.1528,210176.0
2020-02-28 15:30:00,122.69,126.47,122.23,126.13,926977.0,115.1622,118.7103,114.7305,118.3912,926977.0
2020-03-02 09:30:00,127.74,129.5,126.83,127.23,641011.0,119.9024,121.5544,119.0482,119.4237,641011.0
2020-03-02 10:00:00,127.3,127.61,126.21,127.25,262861.0,119.4894,119.7804,118.4663,119.4424,262861.0
2020-03-02 10:30:00,127.4,129.29,126.82,128.46,297296.0,119.5832,121.3573,119.0388,120.5782,297296.0
2020-03-02 11:00:00,128.45,130.15,128.25,129.96,474560.0,120.5688,122.1645,120.3811,121.9862,474560.0
2020-03-02 11:30:00,129.93,131.02,129.62,130.64,184804.0,121.958,122.9811,121.667,122.6244,184804.0
2020-03-02 12:00:00,130.66,131.17,129.98,130.5,185201.0,122.6432,123.1219,122.0049,122.493,185201.0
2020-03-02 12:30:00,130.53,130.98,130.38,130.71,237234.0,122.5212,122.9436,122.3804,122.6902,237234.0
2020-03-02 13:00:00,130.72,130.9,129.66,129.87,96361.0,122.6995,122.8685,121.7046,121.9017,96361.0
2020-03-02 13:30:00,129.89,130.57,129.67,130.29,167761.0,121.9205,122.5587,121.714,122.2959,167761.0
2020-03-02 14:00:00,130.24,130.7,129.92,129.96,434533.0,122.249,122.6808,121.9486,121.9862,434533.0
2020-03-02 14:30:00,130.0,130.32,129.08,129.65,194621.0,122.0237,122.3241,121.1602,121.6952,194621.0
2020-03-02 15:00:00,129.62,130.99,129.62,130.89,410229.0,121.667,122.953,121.667,122.8591,410229.0
2020-03-02 15:30:00,130.94,133.0,130.84,132.93,997859.0,122.906,124.8396,122.8122,124.7739,997859.0
2020-03-03 09:30:00,133.28,133.28,131.02,131.83,478160.0,125.1025,125.1025,122.9811,123.7414,478160.0
2020-03-03 10:00:00,131.77,135.65,131.73,133.6,535946.0,123.6851,127.3271,123.6476,125.4028,535946.0
2020-03-03 10:30:00,133.61,134.4,133.32,133.68,289590.0,125.4122,126.1538,125.14,125.4779,289590.0
2020-03-03 11:00:00,133.63,133.81,131.03,131.16,260400.0,125.431,125.6,122.9905,123.1125,260400.0
2020-03-03 11:30:00,131.17,132.94,131.09,132.73,379156.0,123.1219,124.7833,123.0468,124.5862,379156.0
2020-03-03 12:00:00,132.67,132.71,131.5,131.77,274418.0,124.5299,124.5674,123.4317,123.6851,274418.0
2020-03-03 12:30:00,131.77,132.51,131.45,131.61,142481.0,123.6851,124.3797,123.3848,123.5349,142481.0
2020-03-03 13:00:00,131.53,131.53,129.87,130.15,259504.0,123.4598,123.4598,121.9017,122.1645,259504.0
2020-03-03 13:30:00,130.11,131.73,129.96,129.98,237010.0,122.127,123.6476,121.9862,122.0049,237010.0
2020-03-03 14:00:00,130.03,130.25,128.69,129.65,128993.0,122.0519,122.2584,120.7941,121.6952,128993.0
2020-03-03 14:30:00,129.6,130.87,129.44,130.35,223926.0,121.6483,122.8403,121.4981,122.3522,223926.0
2020-03-03 15:00:00,130.39,131.83,130.04,131.51,159382.0,122.3898,123.7414,122.0613,123.4411,159382.0
2020-03-03 15:30:00,131.53,131.7,129.2,130.31,702758.0,123.4598,123.6194,121.2728,122.3147,702758.0
2020-03-04 09:30:00,133.03,134.79,133.0,134.44,427204.0,124.8678,126.5198,124.8396,126.1913,427204.0
2020-03-04 10:00:00,134.19,136.33,134.03,136.09,239821.0,125.9566,127.9653,125.8065,127.7401,239821.0
2020-03-04 10:30:00,136.13,136.13,134.97,135.66,191797.0,127.7776,127.7776,126.6888,127.3364,191797.0
2020-03-04 11:00:00,135.67,136.85,135.26,136.85,212269.0,127.3458,128.4534,126.961,128.4534,212269.0
2020-03-04 11:30:00,136.86,136.97,135.8,136.53,163983.0,128.4628,128.5661,127.4679,128.1531,163983.0
2020-03-04 12:00:00,136.54,137.68,136.5,137.68,239141.0,128.1624,129.2325,128.1249,129.2325,239141.0
2020-03-04 12:30:00,137.69,138.34,137.23,138.26,145097.0,129.2419,129.852,128.8101,129.7769,145097.0
2020-03-04 13:00:00,138.33,139.27,138.11,138.91,219365.0,129.8426,130.7249,129.6361,130.387,219365.0
2020-03-04 13:30:00,138.96,138.98,138.2,138.73,152139.0,130.434,130.4527,129.7206,130.2181,152139.0
2020-03-04 14:00:00,138.79,139.2,138.14,138.69,231110.0,130.2744,130.6592,129.6643,130.1805,231110.0
2020-03-04 14:30:00,138.7,139.2,138.54,138.89,184290.0,130.1899,130.6592,130.0397,130.3683,184290.0
2020-03-04 15:00:00,138.83,139.63,138.69,139.63,205001.0,130.3119,131.0629,130.1805,131.0629,205001.0
2020-03-04 15:30:00,139.67,140.86,139.59,140.42,883131.0,131.1004,132.2174,131.0253,131.8044,883131.0
2020-03-05 09:30:00,138.38,138.7,137.53,137.91,371545.0,129.8896,130.1899,129.0917,129.4484,371545.0
2020-03-05 10:00:00,137.88,138.9,137.86,138.45,136906.0,129.4202,130.3776,129.4015,129.9553,136906.0
2020-03-05 10:30:00,138.46,139.8,138.39,139.72,359019.0,129.9646,131.2224,129.8989,131.1473,359019.0
2020-03-05 11:00:00,139.73,141.91,139.7,141.34,395528.0,131.1567,133.203,131.1286,132.6679,395528.0
2020-03-05 11:30:00,141.31,141.31,140.18,140.62,280841.0,132.6398,132.6398,131.5791,131.9921,280841.0
2020-03-05 12:00:00,140.65,140.93,140.48,140.81,214259.0,132.0203,132.2831,131.8607,132.1705,214259.0
2020-03-05 12:30:00,140.81,141.13,139.31,139.87,243491.0,132.1705,132.4708,130.7625,131.2881,243491.0
2020-03-05 13:00:00,139.86,140.78,139.84,140.74,338962.0,131.2787,132.1423,131.26,132.1048,338962.0
2020-03-05 13:30:00,140.76,141.08,140.27,140.52,245266.0,132.1235,132.4239,131.6636,131.8983,245266.0
2020-03-05 14:00:00,140.55,140.62,139.61,139.81,475248.0,131.9264,131.9921,131.0441,131.2318,475248.0
2020-03-05 14:30:00,139.81,140.85,139.73,140.44,380757.0,131.2318,132.208,131.1567,131.8232,380757.0
2020-03-05 15:00:00,140.46,140.47,138.68,139.3,714012.0,131.8419,131.8513,130.1711,130.7531,714012.0
2020-03-05 15:30:00,139.27,140.73,139.13,140.17,811763.0,130.7249,132.0954,130.5935,131.5697,811763.0
2020-03-06 09:30:00,136.12,138.48,135.55,137.07,981348.0,127.7682,129.9834,127.2332,128.6599,981348.0
2020-03-06 10:00:00,137.06,139.26,136.98,139.18,479030.0,128.6505,130.7156,128.5755,130.6405,479030.0
2020-03-06 10:30:00,139.12,140.59,139.08,140.13,343010.0,130.5842,131.964,130.5466,131.5322,343010.0
2020-03-06 11:00:00,140.09,140.56,139.59,140.49,221845.0,131.4946,131.9358,131.0253,131.8701,221845.0
2020-03-06 11:30:00,140.49,141.18,139.41,139.88,204891.0,131.8701,132.5178,130.8564,131.2975,204891.0
2020-03-06 12:00:00,139.92,140.26,139.12,139.92,254348.0,131.3351,131.6542,130.5842,131.3351,254348.0
2020-03-06 12:30:00,139.93,140.83,139.82,139.84,95174.0,131.3445,132.1892,131.2412,131.26,95174.0
2020-03-06 13:00:00,139.87,141.33,139.81,140.67,147077.0,131.2881,132.6586,131.2318,132.039,147077.0
2020-03-06 13:30:00,140.71,141.08,140.11,140.66,468591.0,132.0766,132.4239,131.5134,132.0297,468591.0
2020-03-06 14:00:00,140.77,140.84,138.9,139.33,258769.0,132.1329,132.1986,130.3776,130.7813,258769.0
2020-03-06 14:30:00,139.37,139.46,137.9,138.42,371483.0,130.8188,130.9033,129.439,129.9271,371483.0
2020-03-06 15:00:00,138.4,139.17,137.69,138.57,621578.0,129.9083,130.6311,129.2419,130.0679,621578.0
2020-03-06 15:30:00,138.55,142.36,138.5,141.47,1033459.0,130.0491,133.6254,130.0022,132.79,1033459.0
2020-03-09 09:30:00,134.02,137.52,133.31,136.74,245030.0,125.7971,129.0823,125.1306,128.3502,245030.0
2020-03-09 10:00:00,136.76,140.0,136.46,139.62,432474.0,128.369,131.4102,128.0874,131.0535,432474.0
2020-03-09 10:30:00,139.78,140.39,136.94,137.15,221683.0,131.2037,131.7762,128.5379,128.735,221683.0
2020-03-09 11:00:00,137.26,139.61,136.65,139.46,182227.0,128.8383,131.0441,128.2657,130.9033,182227.0
2020-03-09 11:30:00,139.29,140.93,139.11,139.83,184867.0,130.7437,132.2831,130.5748,131.2506,184867.0
2020-03-09 12:00:00,139.75,139.8,137.34,137.47,214965.0,131.1755,131.2224,128.9134,129.0354,214965.0
2020-03-09 12:30:00,137.38,137.88,136.22,136.92,218293.0,128.9509,129.4202,127.8621,128.5191,218293.0
2020-03-09 13:00:00,137.01,137.45,136.05,136.27,113321.0,128.6036,129.0166,127.7025,127.909,113321.0
2020-03-09 13:30:00,136.29,136.31,134.82,135.15,184848.0,127.9278,127.9466,126.548,126.8577,184848.0
2020-03-09 14:00:00,135.08,136.01,134.06,134.87,138817.0,126.792,127.665,125.8346,126.5949,138817.0
2020-03-09 14:30:00,134.86,136.47,133.93,135.82,187119.0,126.5855,128.0967,125.7126,127.4866,187119.0
2020-03-09 15:00:00,135.9,137.4,135.23,136.74,214522.0,127.5617,128.9697,126.9328,128.3502,214522.0
2020-03-09 15:30:00,136.7,137.75,135.32,135.48,694644.0,128.3126,129.2982,127.0173,127.1675,694644.0
2020-03-10 09:30:00,139.08,139.4,137.57,138.25,402355.0,130.5466,130.847,129.1293,129.7675,402355.0
2020-03-10 10:00:00,138.22,138.27,136.06,136.22,240316.0,129.7394,129.7863,127.7119,127.8621,240316.0
2020-03-10 10:30:00,136.22,136.8,135.85,136.31,202639.0,127.8621,128.4065,127.5148,127.9466,202639.0
2020-03-10 11:00:00,136.41,137.33,134.85,135.09,222245.0,128.0404,128.904,126.5761,126.8014,222245.0
2020-03-10 11:30:00,135.06,137.0,134.72,136.09,173595.0,126.7733,128.5942,126.4541,127.7401,173595.0
2020-03-10 12:00:00,136.18,138.85,136.16,137.3,151737.0,127.8245,130.3307,127.8058,128.8758,151737.0
2020-03-10 12:30:00,137.13,137.37,135.01,136.96,166645.0,128.7162,128.9415,126.7263,128.5567,166645.0
2020-03-10 13:00:00,137.1,138.4,136.73,137.23,195105.0,128.6881,129.9083,128.3408,128.8101,195105.0
2020-03-10 13:30:00,137.23,138.21,136.85,137.8,313293.0,128.8101,129.73,128.4534,129.3451,313293.0
2020-03-10 14:00:00,137.75,138.38,136.7,137.55,321285.0,129.2982,129.8896,128.3126,129.1105,321285.0
2020-03-10 14:30:00,137.55,139.39,137.41,138.35,149452.0,129.1105,130.8376,128.9791,129.8614,149452.0
2020-03-10 15:00:00,138.52,141.14,138.14,139.51,441685.0,130.021,132.4802,129.6643,130.9502,441685.0
2020-03-10 15:30:00,139.57,141.93,139.18,141.11,757081.0,131.0065,133.2217,130.6405,132.4521,757081.0
2020-03-11 09:30:00,139.46,141.7,138.7,141.34,618077.0,130.9033,133.0059,130.1899,132.6679,618077.0
2020-03-11 10:00:00,141.09,141.56,140.53,141.14,352931.0,132.4333,132.8744,131.9076,132.4802,352931.0
2020-03-11 10:30:00,141.09,141.84,140.68,140.96,319613.0,132.4333,133.1373,132.0484,132.3113,319613.0
2020-03-11 11:00:00,140.78,141.44,138.0,138.17,495357.0,132.1423,132.7618,129.5329,129.6924,495357.0
2020-03-11 11:30:00,138.12,139.97,138.05,139.8,200862.0,129.6455,131.382,129.5798,131.2224,200862.0
2020-03-11 12:00:00,139.84,140.79,139.67,139.82,167451.0,131.26,132.1517,131.1004,131.2412,167451.0
2020-03-11 12:30:00,139.77,140.13,139.23,139.45,572339.0,131.1943,131.5322,130.6874,130.8939,572339.0
2020-03-11 13:00:00,139.45,139.47,138.06,138.73,291629.0,130.8939,130.9127,129.5892,130.2181,291629.0
2020-03-11 13:30:00,138.89,139.01,137.67,138.41,133793.0,130.3683,130.4809,129.2231,129.9177,133793.0
2020-03-11 14:00:00,138.43,139.16,137.39,138.64,327817.0,129.9365,130.6217,128.9603,130.1336,327817.0
2020-03-11 14:30:00,138.62,139.74,138.31,138.53,343369.0,130.1148,131.1661,129.8238,130.0304,343369.0
2020-03-11 15:00:00,138.54,139.26,137.83,139.15,420282.0,130.0397,130.7156,129.3733,130.6123,420282.0
2020-03-11 15:30:00,139.11,141.24,138.97,140.03,702566.0,130.5748,132.5741,130.4434,131.4383,702566.0
2020-03-12 09:30:00,130.79,134.9,125.93,134.09,445329.0,122.7652,126.6231,118.2034,125.8628,445329.0
2020-03-12 10:00:00,133.98,134.46,130.43,133.55,487937.0,125.7595,126.2101,122.4273,125.3559,487937.0
2020-03-12 10:30:00,133.67,134.95,131.27,131.27,404810.0,125.4685,126.67,123.2158,123.2158,404810.0
2020-03-12 11:00:00,131.12,131.33,128.8,129.67,353672.0,123.075,123.2721,120.8973,121.714,353672.0
2020-03-12 11:30:00,129.72,130.07,128.1,129.37,385846.0,121.7609,122.0894,120.2403,121.4324,385846.0
2020-03-12 12:00:00,129.31,130.26,127.29,128.57,607521.0,121.3761,122.2678,119.48,120.6815,607521.0
2020-03-12 12:30:00,128.6,134.9,126.94,134.28,546466.0,120.7096,126.6231,119.1515,126.0411,546466.0
2020-03-12 13:00:00,134.07,136.5,130.64,131.35,297337.0,125.844,128.1249,122.6244,123.2909,297337.0
2020-03-12 13:30:00,131.36,132.36,128.0,130.09,205215.0,123.3003,124.2389,120.1464,122.1082,205215.0
2020-03-12 14:00:00,130.1,130.51,127.59,128.33,244365.0,122.1176,122.5024,119.7616,120.4562,244365.0
2020-03-12 14:30:00,128.2,129.61,127.03,127.09,250473.0,120.3342,121.6576,119.2359,119.2923,250473.0
2020-03-12 15:00:00,127.06,129.74,126.43,128.09,432004.0,119.2641,121.7797,118.6728,120.2309,432004.0
2020-03-12 15:30:00,128.16,130.25,125.93,126.02,1163934.0,120.2966,122.2584,118.2034,118.2879,1163934.0
2020-03-13 09:30:00,132.95,134.0,130.56,132.39,470796.0,124.7927,125.7783,122.5494,124.2671,470796.0
2020-03-13 10:00:00,132.52,134.59,131.48,133.85,284715.0,124.3891,126.3321,123.4129,125.6375,284715.0
2020-03-13 10:30:00,133.88,133.88,130.45,130.53,395220.0,125.6657,125.6657,122.4461,122.5212,395220.0
2020-03-13 11:00:00,130.65,132.14,130.0,130.23,181500.0,122.6338,124.0324,122.0237,122.2396,181500.0
2020-03-13 11:30:00,130.26,130.56,128.5,129.9,369683.0,122.2678,122.5494,120.6158,121.9299,369683.0
2020-03-13 12:00:00,129.86,131.74,129.01,130.22,273503.0,121.8923,123.657,121.0945,122.2302,273503.0
2020-03-13 12:30:00,130.11,134.52,130.11,133.34,337085.0,122.127,126.2664,122.127,125.1588,337085.0
2020-03-13 13:00:00,133.35,136.75,133.01,136.75,284244.0,125.1682,128.3596,124.849,128.3596,284244.0
2020-03-13 13:30:00,136.53,137.39,134.78,135.72,226291.0,128.1531,128.9603,126.5104,127.3928,226291.0
2020-03-13 14:00:00,135.74,136.33,133.87,134.06,244064.0,127.4115,127.9653,125.6563,125.8346,244064.0
2020-03-13 14:30:00,134.0,135.9,132.91,135.83,236589.0,125.7783,127.5617,124.7552,127.496,236589.0
2020-03-13 15:00:00,135.83,137.48,134.29,135.64,343058.0,127.496,129.0448,126.0505,127.3177,343058.0
2020-03-13 15:30:00,135.72,139.28,132.17,139.15,930673.0,127.3928,130.7343,124.0606,130.6123,930673.0
2020-03-16 09:30:00,131.0,132.83,128.51,128.51,428527.0,122.9624,124.6801,120.6251,120.6251,428527.0
2020-03-16 10:00:00,128.87,132.96,128.25,132.14,288892.0,120.963,124.8021,120.3811,124.0324,288892.0
2020-03-16 10:30:00,132.13,138.68,131.69,136.27,534059.0,124.023,130.1711,123.61,127.909,534059.0
2020-03-16 11:00:00,136.38,138.38,136.32,137.61,435766.0,128.0123,129.8896,127.9559,129.1668,435766.0
2020-03-16 11:30:00,137.56,137.9,134.32,135.16,427076.0,129.1199,129.439,126.0787,126.8671,427076.0
2020-03-16 12:00:00,134.85,136.9,133.9,135.4,197616.0,126.5761,128.5004,125.6844,127.0924,197616.0
2020-03-16 12:30:00,135.56,135.75,133.72,135.22,388114.0,127.2426,127.4209,125.5155,126.9234,388114.0
2020-03-16 13:00:00,135.09,137.31,134.67,136.5,215587.0,126.8014,128.8852,126.4072,128.1249,215587.0
2020-03-16 13:30:00,136.34,136.35,133.56,134.31,132498.0,127.9747,127.9841,125.3653,126.0693,132498.0
2020-03-16 14:00:00,134.33,135.02,133.39,134.66,149269.0,126.088,126.7357,125.2057,126.3978,149269.0
2020-03-16 14:30:00,134.89,136.32,134.04,135.87,241189.0,126.6137,127.9559,125.8158,127.5336,241189.0
2020-03-16 15:00:00,135.71,136.79,132.41,132.86,269618.0,127.3834,128.3971,124.2858,124.7082,269618.0
2020-03-16 15:30:00,132.56,132.87,128.63,129.54,899822.0,124.4266,124.7176,120.7378,121.5919,899822.0
2020-03-17 09:30:00,133.21,136.69,131.1,132.01,600649.0,125.0368,128.3032,123.0562,123.9104,600649.0
2020-03-17 10:00:00,132.02,135.7,131.43,134.94,360967.0,123.9198,127.374,123.366,126.6606,360967.0
2020-03-17 10:30:00,135.04,136.48,134.19,134.22,550898.0,126.7545,128.1061,125.9566,125.9848,550898.0
2020-03-17 11:00:00,134.17,137.33,134.04,136.47,418855.0,125.9379,128.904,125.8158,128.0967,418855.0
2020-03-17 11:30:00,136.47,138.45,135.95,138.41,267517.0,128.0967,129.9553,127.6086,129.9177,267517.0
2020-03-17 12:00:00,138.5,140.94,137.21,138.48,402529.0,130.0022,132.2925,128.7913,129.9834,402529.0
2020-03-17 12:30:00,138.45,139.75,136.68,137.64,378913.0,129.9553,131.1755,128.2939,129.195,378913.0
2020-03-17 13:00:00,137.65,138.0,135.21,136.81,256373.0,129.2043,129.5329,126.9141,128.4159,256373.0
2020-03-17 13:30:00,136.81,139.17,135.95,137.52,329403.0,128.4159,130.6311,127.6086,129.0823,329403.0
2020-03-17 14:00:00,137.43,139.79,136.63,138.67,310582.0,128.9978,131.213,128.2469,130.1618,310582.0
2020-03-17 14:30:00,138.69,139.69,137.57,138.66,273753.0,130.1805,131.1192,129.1293,130.1524,273753.0
2020-03-17 15:00:00,138.74,140.0,135.84,139.2,345467.0,130.2275,131.4102,127.5054,130.6592,345467.0
2020-03-17 15:30:00,139.31,143.59,138.77,143.3,1469470.0,130.7625,134.7799,130.2556,134.5077,1469470.0
2020-03-18 09:30:00,136.34,138.62,135.89,136.52,676916.0,127.9747,130.1148,127.5523,128.1437,676916.0
2020-03-18 10:00:00,136.69,140.97,136.34,136.89,497129.0,128.3032,132.3206,127.9747,128.491,497129.0
2020-03-18 10:30:00,136.89,137.5,134.08,134.8,407111.0,128.491,129.0635,125.8534,126.5292,407111.0
2020-03-18 11:00:00,134.81,137.48,134.5,137.44,367604.0,126.5386,129.0448,126.2476,129.0072,367604.0
2020-03-18 11:30:00,137.43,140.18,136.97,139.78,400834.0,128.9978,131.5791,128.5661,131.2037,400834.0
2020-03-18 12:00:00,139.78,139.99,137.76,138.35,263589.0,131.2037,131.4008,129.3076,129.8614,263589.0
2020-03-18 12:30:00,138.3,138.84,136.45,137.9,133147.0,129.8145,130.3213,128.078,129.439,133147.0
2020-03-18 13:00:00,136.52,139.55,134.6,136.59,262544.0,128.1437,130.9878,126.3415,128.2094,262544.0
2020-03-18 13:30:00,136.55,138.5,134.38,136.83,284160.0,128.1718,130.0022,126.135,128.4347,284160.0
2020-03-18 14:00:00,136.85,138.41,136.43,137.75,273008.0,128.4534,129.9177,128.0592,129.2982,273008.0
2020-03-18 14:30:00,137.38,138.98,135.38,137.5,310285.0,128.9509,130.4527,127.0736,129.0635,310285.0
2020-03-18 15:00:00,137.73,139.4,136.83,137.58,287025.0,129.2794,130.847,128.4347,129.1386,287025.0
2020-03-18 15:30:00,137.56,144.0,137.12,143.31,721113.0,129.1199,135.1647,128.7069,134.5171,721113.0
2020-03-19 09:30:00,142.49,142.98,139.27,140.28,399946.0,133.7474,134.2073,130.7249,131.673,399946.0
2020-03-19 10:00:00,139.82,142.0,139.02,141.87,389625.0,131.2412,133.2874,130.4903,133.1654,389625.0
2020-03-19 10:30:00,141.59,141.89,136.02,136.66,246319.0,132.9026,133.1842,127.6744,128.2751,246319.0
2020-03-19 11:00:00,136.5,139.0,135.72,137.7,265859.0,128.1249,130.4715,127.3928,129.2513,265859.0
2020-03-19 11:30:00,137.71,138.9,136.76,138.16,156441.0,129.2607,130.3776,128.369,129.6831,156441.0
2020-03-19 12:00:00,138.48,139.0,135.52,136.49,218633.0,129.9834,130.4715,127.205,128.1155,218633.0
2020-03-19 12:30:00,136.55,140.36,136.52,138.81,239580.0,128.1718,131.7481,128.1437,130.2932,239580.0
2020-03-19 13:00:00,138.93,140.4,138.1,138.83,153486.0,130.4058,131.7856,129.6267,130.3119,153486.0
2020-03-19 13:30:00,138.81,140.83,138.02,139.99,248932.0,130.2932,132.1892,129.5516,131.4008,248932.0
2020-03-19 14:00:00,140.06,140.11,136.09,137.91,248970.0,131.4665,131.5134,127.7401,129.4484,248970.0
2020-03-19 14:30:00,137.85,138.98,136.84,137.74,247019.0,129.3921,130.4527,128.444,129.2888,247019.0
2020-03-19 15:00:00,137.7,138.0,135.02,136.97,380229.0,129.2513,129.5329,126.7357,128.5661,380229.0
2020-03-19 15:30:00,136.88,137.3,131.12,133.29,1048023.0,128.4816,128.8758,123.075,125.1119,1048023.0
2020-03-20 09:30:00,132.41,132.41,126.93,127.54,1211401.0,124.2858,124.2858,119.1421,119.7147,1211401.0
2020-03-20 10:00:00,127.72,130.63,126.49,127.65,452702.0,119.8836,122.6151,118.7291,119.8179,452702.0
2020-03-20 10:30:00,127.56,132.05,127.56,130.72,418005.0,119.7334,123.9479,119.7334,122.6995,418005.0
2020-03-20 11:00:00,130.54,131.52,126.66,127.16,440661.0,122.5306,123.4505,118.8886,119.358,440661.0
2020-03-20 11:30:00,127.05,129.49,126.53,128.75,265512.0,119.2547,121.545,118.7666,120.8504,265512.0
2020-03-20 12:00:00,128.81,129.01,126.69,126.97,286177.0,120.9067,121.0945,118.9168,119.1796,286177.0
2020-03-20 12:30:00,127.01,128.58,126.61,127.79,225721.0,119.2172,120.6908,118.8417,119.9493,225721.0
2020-03-20 13:00:00,127.78,128.34,127.04,127.44,200747.0,119.9399,120.4656,119.2453,119.6208,200747.0
2020-03-20 13:30:00,127.51,128.18,126.66,127.1,120617.0,119.6865,120.3154,118.8886,119.3016,120617.0
2020-03-20 14:00:00,127.26,128.25,126.06,126.45,206829.0,119.4518,120.3811,118.3255,118.6915,206829.0
2020-03-20 14:30:00,126.51,126.97,123.68,124.68,286261.0,118.7478,119.1796,116.0915,117.0301,286261.0
2020-03-20 15:00:00,124.75,126.02,123.65,125.77,397461.0,117.0958,118.2879,116.0633,118.0533,397461.0
2020-03-20 15:30:00,125.85,126.32,120.23,122.37,1774707.0,118.1283,118.5695,112.8532,114.8619,1774707.0
2020-03-23 09:30:00,120.95,122.4,117.18,118.46,573597.0,113.529,114.89,109.9903,111.1918,573597.0
2020-03-23 10:00:00,118.47,123.54,118.15,122.87,451829.0,111.2012,115.9601,110.9008,115.3312,451829.0
2020-03-23 10:30:00,122.86,126.88,122.41,122.89,527073.0,115.3218,119.0951,114.8994,115.35,527073.0
2020-03-23 11:00:00,122.99,123.98,120.23,120.26,328599.0,115.4438,116.3731,112.8532,112.8813,328599.0
2020-03-23 11:30:00,120.34,122.0,119.61,120.89,437073.0,112.9564,114.5146,112.2712,113.4727,437073.0
2020-03-23 12:00:00,121.06,122.83,119.87,121.57,306312.0,113.6322,115.2936,112.5153,114.1109,306312.0
2020-03-23 12:30:00,121.58,124.95,120.4,124.12,254229.0,114.1203,117.2836,113.0127,116.5045,254229.0
2020-03-23 13:00:00,124.02,125.38,122.94,122.97,352465.0,116.4106,117.6872,115.3969,115.4251,352465.0
2020-03-23 13:30:00,122.8,123.06,120.51,120.66,234902.0,115.2655,115.5095,113.116,113.2568,234902.0
2020-03-23 14:00:00,120.82,120.89,119.06,120.43,206977.0,113.407,113.4727,111.755,113.0409,206977.0
2020-03-23 14:30:00,120.27,120.43,118.45,118.52,226383.0,112.8907,113.0409,111.1824,111.2481,226383.0
2020-03-23 15:00:00,118.69,119.02,117.06,117.3,276350.0,111.4077,111.7174,109.8777,110.1029,276350.0
2020-03-23 15:30:00,117.37,120.65,117.11,119.07,721957.0,110.1686,113.2474,109.9246,111.7643,721957.0
2020-03-24 09:30:00,123.24,124.6,120.1,122.93,489036.0,115.6785,116.955,112.7311,115.3875,489036.0
2020-03-24 10:00:00,123.02,123.13,119.51,120.77,434181.0,115.472,115.5752,112.1773,113.36,434181.0
2020-03-24 10:30:00,120.97,122.04,120.72,122.02,350540.0,113.5478,114.5521,113.3131,114.5333,350540.0
2020-03-24 11:00:00,121.89,122.22,120.61,121.61,226820.0,114.4113,114.7211,113.2099,114.1485,226820.0
2020-03-24 11:30:00,121.69,122.3,120.87,121.9,510305.0,114.2236,114.7962,113.4539,114.4207,510305.0
2020-03-24 12:00:00,121.92,123.29,121.51,122.5,300391.0,114.4395,115.7254,114.0546,114.9839,300391.0
2020-03-24 12:30:00,122.44,123.87,121.53,122.59,434244.0,114.9276,116.2698,114.0734,115.0684,434244.0
2020-03-24 13:00:00,122.55,122.99,121.2,121.36,187962.0,115.0308,115.4438,113.7637,113.9138,187962.0
2020-03-24 13:30:00,121.36,122.26,119.91,120.01,258541.0,113.9138,114.7586,112.5528,112.6467,258541.0
2020-03-24 14:00:00,120.02,120.38,117.41,120.16,321050.0,112.6561,112.994,110.2062,112.7875,321050.0
2020-03-24 14:30:00,120.15,122.11,119.49,122.09,202548.0,112.7781,114.6178,112.1586,114.599,202548.0
2020-03-24 15:00:00,122.09,123.34,121.72,122.15,335836.0,114.599,115.7723,114.2517,114.6554,335836.0
2020-03-24 15:30:00,122.16,123.47,120.28,123.1,946492.0,114.6647,115.8944,112.9001,115.5471,946492.0
2020-03-25 09:30:00,120.12,122.3,119.21,119.95,564563.0,112.7499,114.7962,111.8957,112.5903,564563.0
2020-03-25 10:00:00,119.76,121.27,119.51,120.24,326272.0,112.412,113.8294,112.1773,112.8626,326272.0
2020-03-25 10:30:00,120.44,122.28,119.51,121.59,521995.0,113.0503,114.7774,112.1773,114.1297,521995.0
2020-03-25 11:00:00,121.59,123.5,121.24,123.08,330880.0,114.1297,115.9225,113.8012,115.5283,330880.0
2020-03-25 11:30:00,123.18,123.18,121.01,121.88,176284.0,115.6222,115.6222,113.5853,114.4019,176284.0
2020-03-25 12:00:00,121.94,123.19,121.8,123.02,170770.0,114.4582,115.6316,114.3268,115.472,170770.0
2020-03-25 12:30:00,123.0,124.98,122.88,123.63,241609.0,115.4532,117.3117,115.3406,116.0446,241609.0
2020-03-25 13:00:00,123.63,126.14,123.56,125.45,222418.0,116.0446,118.4006,115.9788,117.7529,222418.0
2020-03-25 13:30:00,125.39,125.99,125.01,125.2,263984.0,117.6966,118.2598,117.3399,117.5182,263984.0
2020-03-25 14:00:00,125.14,125.36,122.77,124.28,159808.0,117.4619,117.6684,115.2373,116.6547,159808.0
2020-03-25 14:30:00,124.17,124.97,123.21,124.83,175723.0,116.5514,117.3023,115.6503,117.1709,175723.0
2020-03-25 15:00:00,124.78,125.27,123.49,123.89,358278.0,117.124,117.5839,115.9131,116.2886,358278.0
2020-03-25 15:30:00,123.91,124.78,120.55,121.71,916986.0,116.3074,117.124,113.1535,114.2424,916986.0
2020-03-26 09:30:00,123.29,125.92,121.94,125.59,303995.0,115.7254,118.194,114.4582,117.8843,303995.0
2020-03-26 10:00:00,125.69,130.3,125.43,129.91,397928.0,117.9782,122.3053,117.7341,121.9392,397928.0
2020-03-26 10:30:00,130.0,130.83,128.99,130.42,368147.0,122.0237,122.8028,121.0757,122.4179,368147.0
2020-03-26 11:00:00,130.41,132.79,129.72,132.55,350553.0,122.4086,124.6425,121.7609,124.4173,350553.0
2020-03-26 11:30:00,132.46,133.88,130.69,131.2,345043.0,124.3328,125.6657,122.6714,123.1501,345043.0
2020-03-26 12:00:00,130.95,133.5,130.28,133.5,285115.0,122.9154,125.309,122.2865,125.309,285115.0
2020-03-26 12:30:00,133.65,133.65,130.19,131.65,216299.0,125.4498,125.4498,122.2021,123.5725,216299.0
2020-03-26 13:00:00,131.74,132.91,131.12,132.26,330529.0,123.657,124.7552,123.075,124.1451,330529.0
2020-03-26 13:30:00,132.19,133.17,131.47,132.81,255743.0,124.0793,124.9992,123.4035,124.6613,255743.0
2020-03-26 14:00:00,132.74,132.86,130.45,131.16,279626.0,124.5956,124.7082,122.4461,123.1125,279626.0
2020-03-26 14:30:00,131.1,132.41,131.1,132.12,200057.0,123.0562,124.2858,123.0562,124.0136,200057.0
2020-03-26 15:00:00,132.05,132.09,130.92,131.17,253231.0,123.9479,123.9855,122.8873,123.1219,253231.0
2020-03-26 15:30:00,131.19,135.74,130.67,134.22,978498.0,123.1407,127.4115,122.6526,125.9848,978498.0
2020-03-27 09:30:00,130.65,133.73,130.29,132.92,292686.0,122.6338,125.5249,122.2959,124.7646,292686.0
2020-03-27 10:00:00,132.92,133.32,130.19,130.81,149837.0,124.7646,125.14,122.2021,122.784,149837.0
2020-03-27 10:30:00,130.91,131.73,130.25,131.5,217786.0,122.8779,123.6476,122.2584,123.4317,217786.0
2020-03-27 11:00:00,131.62,133.33,131.48,132.34,133064.0,123.5443,125.1494,123.4129,124.2201,133064.0
2020-03-27 11:30:00,132.33,132.75,131.06,131.5,170067.0,124.2108,124.605,123.0187,123.4317,170067.0
2020-03-27 12:00:00,131.46,133.17,131.38,132.57,160066.0,123.3941,124.9992,123.319,124.436,160066.0
2020-03-27 12:30:00,132.42,134.13,132.37,133.41,167621.0,124.2952,125.9003,124.2483,125.2245,167621.0
2020-03-27 13:00:00,133.36,133.73,132.58,132.87,155890.0,125.1776,125.5249,124.4454,124.7176,155890.0
2020-03-27 13:30:00,132.9,134.23,132.69,133.42,223613.0,124.7458,125.9942,124.5487,125.2339,223613.0
2020-03-27 14:00:00,133.48,134.37,132.89,134.06,182774.0,125.2902,126.1256,124.7364,125.8346,182774.0
2020-03-27 14:30:00,134.06,135.03,133.68,134.92,280305.0,125.8346,126.7451,125.4779,126.6418,280305.0
2020-03-27 15:00:00,134.97,137.61,134.64,136.79,329229.0,126.6888,129.1668,126.379,128.3971,329229.0
2020-03-27 15:30:00,136.77,136.82,133.22,134.11,629293.0,128.3783,128.4253,125.0462,125.8815,629293.0
2020-03-30 09:30:00,133.87,139.98,133.51,139.49,407205.0,125.6563,131.3914,125.3184,130.9314,407205.0
2020-03-30 10:00:00,139.71,141.77,139.11,140.95,558924.0,131.138,133.0716,130.5748,132.3019,558924.0
2020-03-30 10:30:00,141.01,141.27,138.12,138.3,257617.0,132.3582,132.6022,129.6455,129.8145,257617.0
2020-03-30 11:00:00,138.22,139.12,137.72,138.5,192286.0,129.7394,130.5842,129.27,130.0022,192286.0
2020-03-30 11:30:00,138.54,138.84,137.56,137.74,156988.0,130.0397,130.3213,129.1199,129.2888,156988.0
2020-03-30 12:00:00,137.73,140.09,137.46,140.08,156925.0,129.2794,131.4946,129.026,131.4852,156925.0
2020-03-30 12:30:00,140.03,140.91,139.85,140.46,177222.0,131.4383,132.2643,131.2694,131.8419,177222.0
2020-03-30 13:00:00,140.45,140.45,139.47,139.78,143750.0,131.8325,131.8325,130.9127,131.2037,143750.0
2020-03-30 13:30:00,139.81,139.87,137.91,138.02,215957.0,131.2318,131.2881,129.4484,129.5516,215957.0
2020-03-30 14:00:00,137.93,138.62,137.45,138.59,171925.0,129.4672,130.1148,129.0166,130.0867,171925.0
2020-03-30 14:30:00,138.59,139.83,138.5,139.42,145946.0,130.0867,131.2506,130.0022,130.8657,145946.0
2020-03-30 15:00:00,139.44,140.4,138.2,138.94,209886.0,130.8845,131.7856,129.7206,130.4152,209886.0
2020-03-30 15:30:00,138.99,139.57,137.63,138.48,613788.0,130.4621,131.0065,129.1856,129.9834,613788.0
2020-03-31 09:30:00,136.96,138.5,134.52,135.19,432249.0,128.5567,130.0022,126.2664,126.8953,432249.0
2020-03-31 10:00:00,135.22,137.1,134.82,136.43,279369.0,126.9234,128.6881,126.548,128.0592,279369.0
2020-03-31 10:30:00,136.56,137.14,136.22,136.47,226566.0,128.1812,128.7256,127.8621,128.0967,226566.0
2020-03-31 11:00:00,136.5,138.28,136.34,138.28,268448.0,128.1249,129.7957,127.9747,129.7957,268448.0
2020-03-31 11:30:00,138.28,140.17,138.28,140.07,295780.0,129.7957,131.5697,129.7957,131.4759,295780.0
2020-03-31 12:00:00,140.15,140.48,139.0,139.49,182039.0,131.551,131.8607,130.4715,130.9314,182039.0
2020-03-31 12:30:00,139.54,139.72,138.42,138.95,181643.0,130.9784,131.1473,129.9271,130.4246,181643.0
2020-03-31 13:00:00,138.95,140.0,138.85,139.51,185700.0,130.4246,131.4102,130.3307,130.9502,185700.0
2020-03-31 13:30:00,139.49,140.16,139.13,139.97,201902.0,130.9314,131.5603,130.5935,131.382,201902.0
2020-03-31 14:00:00,139.92,140.36,139.4,139.75,164699.0,131.3351,131.7481,130.847,131.1755,164699.0
2020-03-31 14:30:00,139.77,140.46,139.35,139.54,189132.0,131.1943,131.8419,130.8,130.9784,189132.0
2020-03-31 15:00:00,139.62,139.97,137.59,137.59,208789.0,131.0535,131.382,129.148,129.148,208789.0
2020-03-31 15:30:00,137.67,142.02,137.26,138.52,892553.0,129.2231,133.3062,128.8383,130.021,892553.0
2020-04-01 09:30:00,134.0,135.29,132.98,134.27,316215.0,125.7783,126.9891,124.8209,126.0317,316215.0
2020-04-01 10:00:00,134.35,135.6,133.9,134.32,159016.0,126.1068,127.2801,125.6844,126.0787,159016.0
2020-04-01 10:30:00,134.25,137.14,134.08,136.41,217705.0,126.013,128.7256,125.8534,128.0404,217705.0
2020-04-01 11:00:00,136.44,137.19,136.01,136.27,114793.0,128.0686,128.7726,127.665,127.909,114793.0
2020-04-01 11:30:00,136.21,136.57,134.78,134.94,121438.0,127.8527,128.1906,126.5104,126.6606,121438.0
2020-04-01 12:00:00,135.16,135.4,134.76,134.84,94827.0,126.8671,127.0924,126.4917,126.5668,94827.0
2020-04-01 12:30:00,134.95,135.45,134.6,135.32,136752.0,126.67,127.1393,126.3415,127.0173,136752.0
2020-04-01 13:00:00,135.23,137.01,135.06,136.49,160614.0,126.9328,128.6036,126.7733,128.1155,160614.0
2020-04-01 13:30:00,136.43,136.49,135.64,136.18,92393.0,128.0592,128.1155,127.3177,127.8245,92393.0
2020-04-01 14:00:00,136.16,136.79,135.56,135.74,87265.0,127.8058,128.3971,127.2426,127.4115,87265.0
2020-04-01 14:30:00,135.83,136.19,135.17,135.28,95501.0,127.496,127.8339,126.8765,126.9798,95501.0
2020-04-01 15:00:00,135.23,135.68,134.77,135.27,138858.0,126.9328,127.3552,126.501,126.9704,138858.0
2020-04-01 15:30:00,135.29,136.98,134.86,136.5,380698.0,126.9891,128.5755,126.5855,128.1249,380698.0
2020-04-02 09:30:00,135.35,136.44,133.03,133.92,279129.0,127.0455,128.0686,124.8678,125.7032,279129.0
2020-04-02 10:00:00,133.99,137.47,133.66,137.45,145744.0,125.7689,129.0354,125.4592,129.0166,145744.0
2020-04-02 10:30:00,137.46,139.36,136.68,139.08,209008.0,129.026,130.8094,128.2939,130.5466,209008.0
2020-04-02 11:00:00,138.91,140.19,138.62,139.08,244958.0,130.387,131.5885,130.1148,130.5466,244958.0
2020-04-02 11:30:00,139.18,140.28,139.07,140.01,176484.0,130.6405,131.673,130.5372,131.4195,176484.0
2020-04-02 12:00:00,140.13,141.06,139.82,140.21,191580.0,131.5322,132.4051,131.2412,131.6073,191580.0
2020-04-02 12:30:00,140.32,140.98,139.89,140.62,143186.0,131.7105,132.33,131.3069,131.9921,143186.0
2020-04-02 13:00:00,140.6,141.05,139.93,139.99,149301.0,131.9733,132.3957,131.3445,131.4008,149301.0
2020-04-02 13:30:00,140.0,140.33,139.49,139.91,105853.0,131.4102,131.7199,130.9314,131.3257,105853.0
2020-04-02 14:00:00,139.77,140.5,139.26,140.12,138318.0,131.1943,131.8795,130.7156,131.5228,138318.0
2020-04-02 14:30:00,140.06,140.93,139.7,140.53,231062.0,131.4665,132.2831,131.1286,131.9076,231062.0
2020-04-02 15:00:00,140.54,141.93,140.34,141.45,249044.0,131.917,133.2217,131.7293,132.7712,249044.0
2020-04-02 15:30:00,141.5,142.8,140.14,142.1,744575.0,132.8181,134.0384,131.5416,133.3813,744575.0
2020-04-03 09:30:00,140.92,142.67,140.35,142.41,223501.0,132.2737,133.9163,131.7387,133.6723,223501.0
2020-04-03 10:00:00,142.42,144.6,142.31,143.65,305732.0,133.6817,135.7279,133.5784,134.8362,305732.0
2020-04-03 10:30:00,143.64,143.83,142.62,142.88,238547.0,134.8268,135.0052,133.8694,134.1135,238547.0
2020-04-03 11:00:00,142.93,143.15,140.15,140.8,280748.0,134.1604,134.3669,131.551,132.1611,280748.0
2020-04-03 11:30:00,140.69,141.18,139.47,140.11,184754.0,132.0578,132.5178,130.9127,131.5134,184754.0
2020-04-03 12:00:00,140.07,140.28,139.0,139.56,145313.0,131.4759,131.673,130.4715,130.9972,145313.0
2020-04-03 12:30:00,139.54,140.3,139.2,139.79,126089.0,130.9784,131.6918,130.6592,131.213,126089.0
2020-04-03 13:00:00,139.89,139.89,138.8,138.89,48452.0,131.3069,131.3069,130.2838,130.3683,48452.0
2020-04-03 13:30:00,138.7,139.5,138.52,138.72,115132.0,130.1899,130.9408,130.021,130.2087,115132.0
2020-04-03 14:00:00,138.73,139.26,138.46,139.26,121350.0,130.2181,130.7156,129.9646,130.7156,121350.0
2020-04-03 14:30:00,139.13,139.82,138.66,139.71,120858.0,130.5935,131.2412,130.1524,131.138,120858.0
2020-04-03 15:00:00,139.67,140.01,139.24,139.86,166599.0,131.1004,131.4195,130.6968,131.2787,166599.0
2020-04-03 15:30:00,139.92,140.85,139.01,139.67,480853.0,131.3351,132.208,130.4809,131.1004,480853.0
2020-04-06 09:30:00,142.27,143.5,141.02,142.62,363557.0,133.5409,134.6954,132.3676,133.8694,363557.0
2020-04-06 10:00:00,142.64,143.03,141.58,141.99,174372.0,133.8882,134.2542,132.8932,133.2781,174372.0
2020-04-06 10:30:00,141.98,142.36,141.38,141.47,218408.0,133.2687,133.6254,132.7055,132.79,218408.0
2020-04-06 11:00:00,141.46,141.59,141.11,141.5,147082.0,132.7806,132.9026,132.4521,132.8181,147082.0
2020-04-06 11:30:00,141.5,141.97,140.79,141.57,105067.0,132.8181,133.2593,132.1517,132.8838,105067.0
2020-04-06 12:00:00,141.6,142.42,141.49,142.23,72881.0,132.912,133.6817,132.8087,133.5033,72881.0
2020-04-06 12:30:00,142.23,142.35,141.62,141.97,112402.0,133.5033,133.616,132.9308,133.2593,112402.0
2020-04-06 13:00:00,141.96,142.0,140.97,141.13,88897.0,133.2499,133.2874,132.3206,132.4708,88897.0
2020-04-06 13:30:00,141.09,141.3,140.82,141.24,108961.0,132.4333,132.6304,132.1798,132.5741,108961.0
2020-04-06 14:00:00,141.27,141.97,141.08,141.27,116338.0,132.6022,133.2593,132.4239,132.6022,116338.0
2020-04-06 14:30:00,141.27,141.37,140.64,140.97,152708.0,132.6022,132.6961,132.0109,132.3206,152708.0
2020-04-06 15:00:00,141.01,141.37,140.3,141.06,167840.0,132.3582,132.6961,131.6918,132.4051,167840.0
2020-04-06 15:30:00,141.06,142.58,140.73,141.29,793922.0,132.4051,133.8319,132.0954,132.621,793922.0
2020-04-07 09:30:00,143.13,143.9,140.05,140.48,284516.0,134.3481,135.0709,131.4571,131.8607,284516.0
2020-04-07 10:00:00,140.44,142.5,140.11,141.97,214779.0,131.8232,133.7568,131.5134,133.2593,214779.0
2020-04-07 10:30:00,142.11,142.99,141.78,142.53,217551.0,133.3907,134.2167,133.0809,133.7849,217551.0
2020-04-07 11:00:00,142.46,143.87,141.73,143.6,230758.0,133.7192,135.0427,133.034,134.7893,230758.0
2020-04-07 11:30:00,143.6,143.98,143.31,143.51,145400.0,134.7893,135.146,134.5171,134.7048,145400.0
2020-04-07 12:00:00,143.52,144.44,143.43,144.1,122653.0,134.7142,135.5777,134.6297,135.2586,122653.0
2020-04-07 12:30:00,144.12,144.42,143.79,143.85,105890.0,135.2774,135.559,134.9676,135.0239,105890.0
2020-04-07 13:00:00,143.86,144.8,143.7,143.84,144431.0,135.0333,135.9156,134.8831,135.0145,144431.0
2020-04-07 13:30:00,143.76,144.24,143.09,144.02,98190.0,134.9395,135.39,134.3106,135.1835,98190.0
2020-04-07 14:00:00,144.01,144.13,143.15,143.6,80043.0,135.1741,135.2868,134.3669,134.7893,80043.0
2020-04-07 14:30:00,143.45,143.54,142.0,142.14,158295.0,134.6485,134.733,133.2874,133.4189,158295.0
2020-04-07 15:00:00,142.2,143.11,141.99,142.08,169344.0,133.4752,134.3293,133.2781,133.3625,169344.0
2020-04-07 15:30:00,142.08,143.69,141.51,141.84,506382.0,133.3625,134.8738,132.8275,133.1373,506382.0
2020-04-08 09:30:00,142.05,143.46,140.79,140.97,224011.0,133.3344,134.6579,132.1517,132.3206,224011.0
2020-04-08 10:00:00,140.99,141.84,140.5,141.7,88082.0,132.3394,133.1373,131.8795,133.0059,88082.0
2020-04-08 10:30:00,141.68,142.51,141.36,142.45,65891.0,132.9871,133.7662,132.6867,133.7098,65891.0
2020-04-08 11:00:00,142.55,143.27,142.03,142.96,137218.0,133.8037,134.4795,133.3156,134.1885,137218.0
2020-04-08 11:30:00,142.95,143.81,142.68,143.6,94337.0,134.1792,134.9864,133.9257,134.7893,94337.0
2020-04-08 12:00:00,143.67,144.23,143.46,144.04,100680.0,134.855,135.3806,134.6579,135.2023,100680.0
2020-04-08 12:30:00,144.09,144.87,143.3,143.58,143468.0,135.2492,135.9814,134.5077,134.7705,143468.0
2020-04-08 13:00:00,143.59,144.03,143.47,143.64,103877.0,134.7799,135.1929,134.6673,134.8268,103877.0
2020-04-08 13:30:00,143.68,143.98,142.96,143.32,101911.0,134.8644,135.146,134.1885,134.5265,101911.0
2020-04-08 14:00:00,143.33,145.98,143.22,145.95,228186.0,134.5358,137.0232,134.4326,136.9951,228186.0
2020-04-08 14:30:00,145.97,146.39,145.67,146.19,208810.0,137.0139,137.4081,136.7323,137.2204,208810.0
2020-04-08 15:00:00,146.16,146.49,145.52,146.44,314304.0,137.1922,137.502,136.5915,137.455,314304.0
2020-04-08 15:30:00,146.47,147.25,145.11,146.06,728207.0,137.4832,138.2153,136.2066,137.0983,728207.0
2020-04-09 09:30:00,144.51,145.94,143.55,145.36,353750.0,135.6434,136.9857,134.7423,136.4413,353750.0
2020-04-09 10:00:00,145.44,146.35,144.58,146.1,248293.0,136.5164,137.3705,135.7091,137.1359,248293.0
2020-04-09 10:30:00,146.21,146.21,145.05,145.74,235509.0,137.2391,137.2391,136.1503,136.798,235509.0
2020-04-09 11:00:00,145.72,145.74,144.78,145.06,207026.0,136.7792,136.798,135.8969,136.1597,207026.0
2020-04-09 11:30:00,145.12,145.64,144.77,144.89,120468.0,136.216,136.7041,135.8875,136.0001,120468.0
2020-04-09 12:00:00,144.91,145.34,144.77,145.0,144239.0,136.0189,136.4225,135.8875,136.1034,144239.0
2020-04-09 12:30:00,144.96,145.63,144.64,145.3,157070.0,136.0658,136.6947,135.7655,136.385,157070.0
2020-04-09 13:00:00,145.33,145.76,144.84,145.68,107357.0,136.4131,136.8167,135.9532,136.7417,107357.0
2020-04-09 13:30:00,145.72,145.83,145.08,145.35,115307.0,136.7792,136.8825,136.1785,136.4319,115307.0
2020-04-09 14:00:00,145.28,145.64,144.82,145.48,114286.0,136.3662,136.7041,135.9344,136.5539,114286.0
2020-04-09 14:30:00,145.45,145.96,144.48,144.96,139382.0,136.5258,137.0045,135.6153,136.0658,139382.0
2020-04-09 15:00:00,144.95,145.69,144.73,145.69,212156.0,136.0564,136.751,135.8499,136.751,212156.0
2020-04-09 15:30:00,145.75,146.4,145.47,145.73,522256.0,136.8074,137.4175,136.5445,136.7886,522256.0
2020-04-13 09:30:00,144.97,146.59,144.74,145.02,158615.0,136.0752,137.5958,135.8593,136.1221,158615.0
2020-04-13 10:00:00,145.12,146.03,144.33,144.49,86643.0,136.216,137.0702,135.4745,135.6247,86643.0
2020-04-13 10:30:00,144.37,144.38,142.89,144.18,127192.0,135.512,135.5214,134.1228,135.3337,127192.0
2020-04-13 11:00:00,144.18,144.57,143.47,143.55,144493.0,135.3337,135.6998,134.6673,134.7423,144493.0
2020-04-13 11:30:00,143.59,144.15,143.38,143.91,81820.0,134.7799,135.3055,134.5828,135.0803,81820.0
2020-04-13 12:00:00,143.84,144.31,143.69,144.17,58923.0,135.0145,135.4557,134.8738,135.3243,58923.0
2020-04-13 12:30:00,144.1,144.48,143.6,143.9,73960.0,135.2586,135.6153,134.7893,135.0709,73960.0
2020-04-13 13:00:00,143.9,144.1,143.46,143.58,63020.0,135.0709,135.2586,134.6579,134.7705,63020.0
2020-04-13 13:30:00,143.58,144.18,143.48,143.73,69974.0,134.7705,135.3337,134.6766,134.9113,69974.0
2020-04-13 14:00:00,143.78,143.85,142.88,143.12,74301.0,134.9582,135.0239,134.1135,134.3387,74301.0
2020-04-13 14:30:00,143.15,144.48,143.15,144.36,94192.0,134.3669,135.6153,134.3669,135.5026,94192.0
2020-04-13 15:00:00,144.34,144.52,143.75,144.13,96857.0,135.4839,135.6528,134.9301,135.2868,96857.0
2020-04-13 15:30:00,144.16,145.17,143.98,144.42,263044.0,135.3149,136.2629,135.146,135.559,263044.0
2020-04-14 09:30:00,146.95,147.28,144.05,145.78,198059.0,137.9337,138.2435,135.2117,136.8355,198059.0
2020-04-14 10:00:00,145.83,147.97,145.74,147.91,148863.0,136.8825,138.8911,136.798,138.8348,148863.0
2020-04-14 10:30:00,147.92,148.97,147.86,148.79,133834.0,138.8442,139.8298,138.7879,139.6608,133834.0
2020-04-14 11:00:00,148.83,149.38,148.43,148.94,137508.0,139.6984,140.2146,139.3229,139.8016,137508.0
2020-04-14 11:30:00,148.94,149.98,148.89,149.89,200994.0,139.8016,140.7778,139.7547,140.6933,200994.0
2020-04-14 12:00:00,149.93,150.87,149.48,150.16,169026.0,140.7309,141.6132,140.3085,140.9468,169026.0
2020-04-14 12:30:00,150.2,151.21,150.18,151.01,107668.0,140.9843,141.9324,140.9656,141.7446,107668.0
2020-04-14 13:00:00,151.03,151.32,150.51,150.58,172064.0,141.7634,142.0356,141.2753,141.341,172064.0
2020-04-14 13:30:00,150.58,151.24,150.21,151.02,166581.0,141.341,141.9605,140.9937,141.754,166581.0
2020-04-14 14:00:00,151.03,151.55,150.84,151.34,115246.0,141.7634,142.2515,141.5851,142.0544,115246.0
2020-04-14 14:30:00,151.35,151.53,150.38,150.7,136878.0,142.0638,142.2327,141.1533,141.4536,136878.0
2020-04-14 15:00:00,150.65,150.81,150.16,150.74,139057.0,141.4067,141.5569,140.9468,141.4912,139057.0
2020-04-14 15:30:00,150.67,151.3,150.38,151.07,500380.0,141.4255,142.0168,141.1533,141.8009,500380.0
2020-04-15 09:30:00,148.94,150.99,148.51,150.78,261707.0,139.8016,141.7259,139.398,141.5287,261707.0
2020-04-15 10:00:00,150.71,150.71,149.09,149.66,108667.0,141.463,141.463,139.9424,140.4775,108667.0
2020-04-15 10:30:00,149.68,150.39,149.57,150.07,229844.0,140.4962,141.1627,140.393,140.8623,229844.0
2020-04-15 11:00:00,150.01,150.49,149.69,150.43,161319.0,140.806,141.2565,140.5056,141.2002,161319.0
2020-04-15 11:30:00,150.46,151.24,150.38,150.73,78950.0,141.2284,141.9605,141.1533,141.4818,78950.0
2020-04-15 12:00:00,150.71,151.27,150.58,151.2,145013.0,141.463,141.9887,141.341,141.923,145013.0
2020-04-15 12:30:00,151.18,152.13,150.97,152.0,166685.0,141.9042,142.7959,141.7071,142.6739,166685.0
2020-04-15 13:00:00,151.98,153.08,151.97,152.56,136915.0,142.6551,143.6876,142.6457,143.1995,136915.0
2020-04-15 13:30:00,152.54,152.74,152.18,152.18,81947.0,143.1808,143.3685,142.8428,142.8428,81947.0
2020-04-15 14:00:00,152.18,153.34,152.18,153.18,142020.0,142.8428,143.9317,142.8428,143.7815,142020.0
2020-04-15 14:30:00,153.16,153.3,152.62,153.24,103442.0,143.7627,143.8941,143.2558,143.8378,103442.0
2020-04-15 15:00:00,153.22,153.4,152.42,152.49,120636.0,143.819,143.988,143.0681,143.1338,120636.0
2020-04-15 15:30:00,152.49,152.57,150.89,151.18,477592.0,143.1338,143.2089,141.632,141.9042,477592.0
2020-04-16 09:30:00,152.89,154.44,152.0,154.2,198113.0,143.5093,144.9642,142.6739,144.7389,198113.0
2020-04-16 10:00:00,154.22,155.59,153.81,154.41,276326.0,144.7577,146.0436,144.3728,144.936,276326.0
2020-04-16 10:30:00,154.41,154.8,153.44,154.47,194511.0,144.936,145.3021,144.0255,144.9923,194511.0
2020-04-16 11:00:00,154.52,154.58,153.3,153.3,156896.0,145.0393,145.0956,143.8941,143.8941,156896.0
2020-04-16 11:30:00,153.32,154.1,152.57,154.03,157587.0,143.9129,144.645,143.2089,144.5793,157587.0
2020-04-16 12:00:00,154.03,154.1,152.37,153.26,87277.0,144.5793,144.645,143.0212,143.8566,87277.0
2020-04-16 12:30:00,153.21,153.29,152.62,153.23,100545.0,143.8096,143.8847,143.2558,143.8284,100545.0
2020-04-16 13:00:00,153.23,153.84,152.78,153.77,76145.0,143.8284,144.401,143.406,144.3353,76145.0
2020-04-16 13:30:00,153.76,154.24,153.29,153.4,89216.0,144.3259,144.7764,143.8847,143.988,89216.0
2020-04-16 14:00:00,153.37,154.08,153.08,153.3,98658.0,143.9598,144.6263,143.6876,143.8941,98658.0
2020-04-16 14:30:00,153.29,154.2,153.16,153.94,125459.0,143.8847,144.7389,143.7627,144.4949,125459.0
2020-04-16 15:00:00,153.98,154.03,153.21,154.02,192198.0,144.5324,144.5793,143.8096,144.5699,192198.0
2020-04-16 15:30:00,154.02,154.98,154.01,154.73,449415.0,144.5699,145.471,144.5606,145.2364,449415.0
2020-04-17 09:30:00,155.42,156.56,153.03,155.29,497576.0,145.884,146.9541,143.6407,145.762,497576.0
2020-04-17 10:00:00,155.16,155.93,154.23,154.57,185688.0,145.64,146.3628,144.7671,145.0862,185688.0
2020-04-17 10:30:00,154.69,154.7,153.89,154.02,113113.0,145.1988,145.2082,144.4479,144.5699,113113.0
2020-04-17 11:00:00,154.05,154.09,153.15,154.01,124583.0,144.5981,144.6357,143.7533,144.5606,124583.0
2020-04-17 11:30:00,154.02,155.6,153.84,155.05,106859.0,144.5699,146.053,144.401,145.5367,106859.0
2020-04-17 12:00:00,155.06,155.85,154.75,155.46,99041.0,145.5461,146.2877,145.2552,145.9216,99041.0
2020-04-17 12:30:00,155.45,155.86,155.44,155.82,71996.0,145.9122,146.2971,145.9028,146.2595,71996.0
2020-04-17 13:00:00,155.78,155.99,155.37,155.75,96026.0,146.222,146.4191,145.8371,146.1938,96026.0
2020-04-17 13:30:00,155.78,156.17,155.63,155.75,103031.0,146.222,146.588,146.0812,146.1938,103031.0
2020-04-17 14:00:00,155.73,156.46,155.62,156.11,87460.0,146.175,146.8602,146.0718,146.5317,87460.0
2020-04-17 14:30:00,156.09,156.09,154.94,155.49,131462.0,146.5129,146.5129,145.4335,145.9498,131462.0
2020-04-17 15:00:00,155.53,155.71,155.34,155.6,157330.0,145.9873,146.1563,145.809,146.053,157330.0
2020-04-17 15:30:00,155.61,157.67,155.56,157.29,421345.0,146.0624,147.996,146.0155,147.6393,421345.0
2020-04-20 09:30:00,156.63,156.89,155.61,156.67,206652.0,147.0198,147.2639,146.0624,147.0574,206652.0
2020-04-20 10:00:00,156.79,157.16,156.19,157.13,104788.0,147.17,147.5173,146.6068,147.4891,104788.0
2020-04-20 10:30:00,157.12,158.18,156.96,157.64,96296.0,147.4797,148.4747,147.3296,147.9678,96296.0
2020-04-20 11:00:00,157.65,158.51,157.3,158.35,73949.0,147.9772,148.7845,147.6487,148.6343,73949.0
2020-04-20 11:30:00,158.38,158.75,158.06,158.37,77301.0,148.6624,149.0097,148.3621,148.653,77301.0
2020-04-20 12:00:00,158.35,159.0,158.2,158.81,98145.0,148.6343,149.2444,148.4935,149.0661,98145.0
2020-04-20 12:30:00,158.84,159.52,158.84,159.4,80206.0,149.0942,149.7325,149.0942,149.6199,80206.0
2020-04-20 13:00:00,159.4,159.47,158.91,159.16,101309.0,149.6199,149.6856,149.1599,149.3946,101309.0
2020-04-20 13:30:00,159.18,160.0,158.83,159.87,84400.0,149.4133,150.183,149.0848,150.061,84400.0
2020-04-20 14:00:00,159.81,160.2,159.35,159.45,150131.0,150.0047,150.3708,149.5729,149.6668,150131.0
2020-04-20 14:30:00,159.45,159.92,158.21,158.21,117957.0,149.6668,150.1079,148.5029,148.5029,117957.0
2020-04-20 15:00:00,158.28,158.88,158.09,158.8,106696.0,148.5686,149.1318,148.3902,149.0567,106696.0
2020-04-20 15:30:00,158.75,159.16,157.56,157.9,297864.0,149.0097,149.3946,147.8927,148.2119,297864.0
2020-04-21 09:30:00,155.41,155.8,154.12,155.27,330443.0,145.8747,146.2407,144.6638,145.7433,330443.0
2020-04-21 10:00:00,155.27,155.46,154.62,155.14,180636.0,145.7433,145.9216,145.1331,145.6212,180636.0
2020-04-21 10:30:00,155.21,155.79,154.26,154.26,152672.0,145.6869,146.2313,144.7952,144.7952,152672.0
2020-04-21 11:00:00,154.33,154.53,153.6,154.06,186545.0,144.8609,145.0487,144.1757,144.6075,186545.0
2020-04-21 11:30:00,154.03,154.68,153.46,154.21,118102.0,144.5793,145.1895,144.0443,144.7483,118102.0
2020-04-21 12:00:00,154.29,154.29,153.29,153.58,243178.0,144.8234,144.8234,143.8847,144.1569,243178.0
2020-04-21 12:30:00,153.61,153.84,153.15,153.65,100850.0,144.1851,144.401,143.7533,144.2226,100850.0
2020-04-21 13:00:00,153.59,153.82,153.31,153.62,80329.0,144.1663,144.3822,143.9035,144.1945,80329.0
2020-04-21 13:30:00,153.62,153.82,152.94,153.06,92725.0,144.1945,144.3822,143.5562,143.6688,92725.0
2020-04-21 14:00:00,153.09,153.09,152.21,152.56,189179.0,143.697,143.697,142.871,143.1995,189179.0
2020-04-21 14:30:00,152.57,152.57,151.41,152.44,213586.0,143.2089,143.2089,142.1201,143.0869,213586.0
2020-04-21 15:00:00,152.49,153.04,151.84,152.93,247562.0,143.1338,143.6501,142.5237,143.5468,247562.0
2020-04-21 15:30:00,152.92,153.85,151.65,152.76,543081.0,143.5374,144.4104,142.3454,143.3873,543081.0
2020-04-22 09:30:00,154.61,156.33,153.57,156.31,230044.0,145.1237,146.7382,144.1476,146.7194,230044.0
2020-04-22 10:00:00,156.14,157.28,155.33,155.39,220061.0,146.5599,147.6299,145.7996,145.8559,220061.0
2020-04-22 10:30:00,155.38,155.75,154.85,154.94,129081.0,145.8465,146.1938,145.349,145.4335,129081.0
2020-04-22 11:00:00,154.95,156.98,154.95,156.06,105743.0,145.4429,147.3483,145.4429,146.4848,105743.0
2020-04-22 11:30:00,156.12,156.77,155.92,155.94,211367.0,146.5411,147.1512,146.3534,146.3721,211367.0
2020-04-22 12:00:00,156.05,156.64,155.97,156.48,68169.0,146.4754,147.0292,146.4003,146.879,68169.0
2020-04-22 12:30:00,156.6,156.99,156.02,156.02,69071.0,146.9916,147.3577,146.4472,146.4472,69071.0
2020-04-22 13:00:00,155.97,156.32,155.88,156.31,59581.0,146.4003,146.7288,146.3158,146.7194,59581.0
2020-04-22 13:30:00,156.4,156.98,156.16,156.73,62524.0,146.8039,147.3483,146.5786,147.1137,62524.0
2020-04-22 14:00:00,156.75,157.14,156.63,156.71,95838.0,147.1324,147.4985,147.0198,147.0949,95838.0
2020-04-22 14:30:00,156.74,157.24,156.73,157.09,87562.0,147.1231,147.5924,147.1137,147.4516,87562.0
2020-04-22 15:00:00,157.09,157.15,156.44,156.46,159561.0,147.4516,147.5079,146.8415,146.8602,159561.0
2020-04-22 15:30:00,156.44,157.25,156.08,156.53,430836.0,146.8415,147.6018,146.5036,146.9259,430836.0
2020-04-23 09:30:00,156.99,161.42,154.0,161.09,898231.0,147.3577,151.5159,144.5512,151.2062,898231.0
2020-04-23 10:00:00,161.19,161.48,158.54,158.84,550866.0,151.3,151.5722,148.8126,149.0942,550866.0
2020-04-23 10:30:00,158.89,160.69,158.83,159.97,241508.0,149.1411,150.8307,149.0848,150.1549,241508.0
2020-04-23 11:00:00,160.1,160.1,159.34,159.83,127555.0,150.2769,150.2769,149.5635,150.0235,127555.0
2020-04-23 11:30:00,159.9,160.58,159.24,160.2,250962.0,150.0892,150.7275,149.4697,150.3708,250962.0
2020-04-23 12:00:00,160.2,162.56,160.05,162.34,244347.0,150.3708,152.586,150.23,152.3795,244347.0
2020-04-23 12:30:00,162.38,162.41,160.13,162.06,340464.0,152.417,152.4452,150.3051,152.1166,340464.0
2020-04-23 13:00:00,162.09,162.25,160.22,160.44,148541.0,152.1448,152.295,150.3895,150.596,148541.0
2020-04-23 13:30:00,160.44,160.85,159.85,160.35,153763.0,150.596,150.9809,150.0422,150.5116,153763.0
2020-04-23 14:00:00,160.4,160.46,159.0,160.23,198324.0,150.5585,150.6148,149.2444,150.3989,198324.0
2020-04-23 14:30:00,160.25,160.89,159.93,160.75,110549.0,150.4177,151.0184,150.1173,150.887,110549.0
2020-04-23 15:00:00,160.75,160.94,159.12,159.49,189643.0,150.887,151.0654,149.357,149.7043,189643.0
2020-04-23 15:30:00,159.47,160.72,159.06,159.93,725825.0,149.6856,150.8589,149.3007,150.1173,725825.0
2020-04-24 09:30:00,162.24,163.27,161.4,162.91,390730.0,152.2856,153.2524,151.4971,152.9145,390730.0
2020-04-24 10:00:00,162.99,164.9,162.99,164.04,352912.0,152.9896,154.7824,152.9896,153.9752,352912.0
2020-04-24 10:30:00,164.07,164.55,162.6,162.97,374929.0,154.0033,154.4539,152.6235,152.9708,374929.0
2020-04-24 11:00:00,162.96,163.03,161.76,161.98,182087.0,152.9614,153.0271,151.835,152.0416,182087.0
2020-04-24 11:30:00,161.95,162.09,160.66,160.72,187821.0,152.0134,152.1448,150.8025,150.8589,187821.0
2020-04-24 12:00:00,160.71,162.49,160.61,162.44,163088.0,150.8495,152.5203,150.7556,152.4733,163088.0
2020-04-24 12:30:00,162.44,162.47,161.52,161.62,70068.0,152.4733,152.5015,151.6098,151.7036,70068.0
2020-04-24 13:00:00,161.66,161.7,160.92,161.13,88743.0,151.7412,151.7787,151.0466,151.2437,88743.0
2020-04-24 13:30:00,161.12,161.95,160.84,161.95,85591.0,151.2343,152.0134,150.9715,152.0134,85591.0
2020-04-24 14:00:00,161.91,163.65,161.87,163.35,315203.0,151.9758,153.6091,151.9383,153.3275,315203.0
2020-04-24 14:30:00,163.34,163.75,162.97,163.2,147610.0,153.3181,153.703,152.9708,153.1867,147610.0
2020-04-24 15:00:00,163.19,163.19,162.66,163.07,154321.0,153.1773,153.1773,152.6798,153.0647,154321.0
2020-04-24 15:30:00,163.06,163.2,162.75,162.96,408348.0,153.0553,153.1867,152.7643,152.9614,408348.0
2020-04-27 09:30:00,164.0,164.5,162.84,163.0,213177.0,153.9376,154.4069,152.8488,152.999,213177.0
2020-04-27 10:00:00,163.14,164.35,162.82,164.34,173817.0,153.1304,154.2661,152.83,154.2568,173817.0
2020-04-27 10:30:00,164.43,164.48,162.45,162.5,217079.0,154.3412,154.3882,152.4827,152.5296,217079.0
2020-04-27 11:00:00,162.47,163.33,162.43,163.16,107897.0,152.5015,153.3087,152.4639,153.1492,107897.0
2020-04-27 11:30:00,163.18,163.91,163.08,163.87,68468.0,153.1679,153.8531,153.0741,153.8156,68468.0
2020-04-27 12:00:00,163.89,164.2,163.36,163.41,100113.0,153.8344,154.1253,153.3369,153.3838,100113.0
2020-04-27 12:30:00,163.44,163.69,162.75,162.75,74714.0,153.412,153.6466,152.7643,152.7643,74714.0
2020-04-27 13:00:00,162.78,163.08,162.46,162.5,94252.0,152.7925,153.0741,152.4921,152.5296,94252.0
2020-04-27 13:30:00,162.5,162.6,161.35,161.46,262846.0,152.5296,152.6235,151.4502,151.5535,262846.0
2020-04-27 14:00:00,161.49,161.86,161.49,161.63,124790.0,151.5816,151.9289,151.5816,151.713,124790.0
2020-04-27 14:30:00,161.62,161.9,160.72,161.17,150173.0,151.7036,151.9665,150.8589,151.2812,150173.0
2020-04-27 15:00:00,161.19,161.56,161.06,161.39,137393.0,151.3,151.6473,151.178,151.4878,137393.0
2020-04-27 15:30:00,161.39,162.53,161.13,161.15,373105.0,151.4878,152.5578,151.2437,151.2625,373105.0
2020-04-28 09:30:00,160.94,161.99,159.34,160.55,285743.0,151.0654,152.0509,149.5635,150.6993,285743.0
2020-04-28 10:00:00,160.7,161.06,159.7,159.79,144200.0,150.8401,151.178,149.9014,149.9859,144200.0
2020-04-28 10:30:00,159.83,159.87,158.9,158.97,174628.0,150.0235,150.061,149.1505,149.2162,174628.0
2020-04-28 11:00:00,158.94,159.44,158.29,158.72,138951.0,149.1881,149.6574,148.578,148.9816,138951.0
2020-04-28 11:30:00,158.72,158.95,157.53,157.83,166016.0,148.9816,149.1975,147.8646,148.1462,166016.0
2020-04-28 12:00:00,157.84,157.98,157.23,157.68,118598.0,148.1556,148.287,147.583,148.0054,118598.0
2020-04-28 12:30:00,157.67,158.97,157.53,158.92,73911.0,147.996,149.2162,147.8646,149.1693,73911.0
2020-04-28 13:00:00,158.92,158.92,158.33,158.52,81815.0,149.1693,149.1693,148.6155,148.7938,81815.0
2020-04-28 13:30:00,158.53,159.34,158.27,158.96,77278.0,148.8032,149.5635,148.5592,149.2068,77278.0
2020-04-28 14:00:00,158.96,159.43,158.94,159.0,76040.0,149.2068,149.648,149.1881,149.2444,76040.0
2020-04-28 14:30:00,158.96,159.26,158.73,159.03,94209.0,149.2068,149.4884,148.991,149.2726,94209.0
2020-04-28 15:00:00,159.04,159.4,158.53,158.77,115675.0,149.2819,149.6199,148.8032,149.0285,115675.0
2020-04-28 15:30:00,158.76,158.91,156.59,157.27,500331.0,149.0191,149.1599,146.9823,147.6205,500331.0
2020-04-29 09:30:00,157.76,158.03,155.72,155.98,188611.0,148.0805,148.3339,146.1656,146.4097,188611.0
2020-04-29 10:00:00,156.03,156.4,154.84,156.15,294264.0,146.4566,146.8039,145.3396,146.5693,294264.0
2020-04-29 10:30:00,156.18,156.32,155.56,155.99,233448.0,146.5974,146.7288,146.0155,146.4191,233448.0
2020-04-29 11:00:00,156.0,156.13,154.92,155.07,138106.0,146.4285,146.5505,145.4147,145.5555,138106.0
2020-04-29 11:30:00,155.05,156.18,154.67,156.18,132218.0,145.5367,146.5974,145.1801,146.5974,132218.0
2020-04-29 12:00:00,156.27,156.65,156.12,156.5,86825.0,146.6819,147.0386,146.5411,146.8978,86825.0
2020-04-29 12:30:00,156.55,156.78,155.81,155.86,61753.0,146.9447,147.1606,146.2501,146.2971,61753.0
2020-04-29 13:00:00,155.89,156.53,155.81,156.3,91334.0,146.3252,146.9259,146.2501,146.7101,91334.0
2020-04-29 13:30:00,156.3,156.34,155.61,156.12,70118.0,146.7101,146.7476,146.0624,146.5411,70118.0
2020-04-29 14:00:00,156.2,156.35,154.98,155.22,139810.0,146.6162,146.757,145.471,145.6963,139810.0
2020-04-29 14:30:00,155.26,155.78,155.0,155.7,96000.0,145.7339,146.222,145.4898,146.1469,96000.0
2020-04-29 15:00:00,155.68,156.65,155.61,156.64,159066.0,146.1281,147.0386,146.0624,147.0292,159066.0
2020-04-29 15:30:00,156.63,157.0,155.13,155.17,422147.0,147.0198,147.3671,145.6118,145.6494,422147.0
2020-04-30 09:30:00,155.2,156.68,154.65,155.26,230536.0,145.6775,147.0667,145.1613,145.7339,230536.0
2020-04-30 10:00:00,155.35,156.97,155.2,156.86,127492.0,145.8183,147.3389,145.6775,147.2357,127492.0
2020-04-30 10:30:00,156.98,156.98,155.52,156.2,159956.0,147.3483,147.3483,145.9779,146.6162,159956.0
2020-04-30 11:00:00,156.22,156.38,155.18,155.31,142200.0,146.635,146.7851,145.6588,145.7808,142200.0
2020-04-30 11:30:00,155.19,155.51,154.34,154.4,186992.0,145.6682,145.9685,144.8703,144.9266,186992.0
2020-04-30 12:00:00,154.38,154.69,153.86,154.18,210182.0,144.9079,145.1988,144.4198,144.7201,210182.0
2020-04-30 12:30:00,154.14,155.01,153.81,155.0,45694.0,144.6826,145.4992,144.3728,145.4898,45694.0
2020-04-30 13:00:00,154.99,155.22,154.65,155.11,50714.0,145.4804,145.6963,145.1613,145.5931,50714.0
2020-04-30 13:30:00,155.1,155.13,154.25,154.33,59722.0,145.5837,145.6118,144.7858,144.8609,59722.0
2020-04-30 14:00:00,154.36,154.55,154.11,154.19,62806.0,144.8891,145.0674,144.6544,144.7295,62806.0
2020-04-30 14:30:00,154.17,154.31,153.36,153.62,101077.0,144.7107,144.8422,143.9504,144.1945,101077.0
2020-04-30 15:00:00,153.61,154.46,153.43,153.84,127021.0,144.1851,144.9829,144.0161,144.401,127021.0
2020-04-30 15:30:00,153.85,156.35,153.28,154.61,567034.0,144.4104,146.757,143.8753,145.1237,567034.0
2020-05-01 09:30:00,153.72,154.61,151.57,153.5,237245.0,144.2884,145.1237,142.2703,144.0819,237245.0
2020-05-01 10:00:00,153.55,153.91,152.65,153.89,158572.0,144.1288,144.4667,143.284,144.4479,158572.0
2020-05-01 10:30:00,153.97,154.38,153.47,153.65,92811.0,144.523,144.9079,144.0537,144.2226,92811.0
2020-05-01 11:00:00,153.6,154.03,153.07,153.83,146234.0,144.1757,144.5793,143.6782,144.3916,146234.0
2020-05-01 11:30:00,153.87,154.15,153.4,153.52,69499.0,144.4291,144.692,143.988,144.1006,69499.0
2020-05-01 12:00:00,153.52,153.52,152.94,153.32,72085.0,144.1006,144.1006,143.5562,143.9129,72085.0
2020-05-01 12:30:00,153.28,153.52,153.01,153.42,44415.0,143.8753,144.1006,143.6219,144.0068,44415.0
2020-05-01 13:00:00,153.42,153.59,152.74,152.92,55933.0,144.0068,144.1663,143.3685,143.5374,55933.0
2020-05-01 13:30:00,152.87,153.55,152.87,153.34,84900.0,143.4905,144.1288,143.4905,143.9317,84900.0
2020-05-01 14:00:00,153.38,153.59,152.92,153.35,83518.0,143.9692,144.1663,143.5374,143.9411,83518.0
2020-05-01 14:30:00,153.25,153.25,152.76,153.14,86337.0,143.8472,143.8472,143.3873,143.7439,86337.0
2020-05-01 15:00:00,153.13,154.27,152.99,154.09,123325.0,143.7346,144.8046,143.6031,144.6357,123325.0
2020-05-01 15:30:00,154.08,154.2,152.8,153.71,301555.0,144.6263,144.7389,143.4248,144.279,301555.0
2020-05-04 09:30:00,154.65,156.0,152.53,153.45,222439.0,145.1613,146.4285,143.1714,144.0349,222439.0
2020-05-04 10:00:00,153.3,153.85,152.17,152.4,118898.0,143.8941,144.4104,142.8335,143.0493,118898.0
2020-05-04 10:30:00,152.38,153.08,152.17,152.22,82102.0,143.0306,143.6876,142.8335,142.8804,82102.0
2020-05-04 11:00:00,152.22,152.67,151.26,151.63,154675.0,142.8804,143.3028,141.9793,142.3266,154675.0
2020-05-04 11:30:00,151.72,152.45,151.72,152.3,74010.0,142.4111,143.0963,142.4111,142.9555,74010.0
2020-05-04 12:00:00,152.32,152.39,151.77,151.81,63142.0,142.9743,143.04,142.458,142.4955,63142.0
2020-05-04 12:30:00,151.78,151.89,151.32,151.67,83025.0,142.4674,142.5706,142.0356,142.3641,83025.0
2020-05-04 13:00:00,151.64,152.1,151.4,151.61,79061.0,142.336,142.7677,142.1107,142.3078,79061.0
2020-05-04 13:30:00,151.63,151.9,151.49,151.74,51604.0,142.3266,142.58,142.1952,142.4298,51604.0
2020-05-04 14:00:00,151.75,152.33,151.71,151.73,71185.0,142.4392,142.9836,142.4017,142.4205,71185.0
2020-05-04 14:30:00,151.74,152.64,151.71,152.55,90261.0,142.4298,143.2746,142.4017,143.1901,90261.0
2020-05-04 15:00:00,152.57,152.97,152.18,152.91,98860.0,143.2089,143.5844,142.8428,143.5281,98860.0
2020-05-04 15:30:00,152.91,153.42,152.56,153.4,233861.0,143.5281,144.0068,143.1995,143.988,233861.0
2020-05-05 09:30:00,153.8,155.05,152.75,154.61,188136.0,144.3634,145.5367,143.3779,145.1237,188136.0
2020-05-05 10:00:00,154.58,157.32,154.49,156.76,219944.0,145.0956,147.6675,145.0111,147.1418,219944.0
2020-05-05 10:30:00,156.74,157.41,156.28,156.97,195387.0,147.1231,147.7519,146.6913,147.3389,195387.0
2020-05-05 11:00:00,156.95,157.77,156.89,157.35,138134.0,147.3202,148.0899,147.2639,147.6956,138134.0
2020-05-05 11:30:00,157.39,157.4,156.78,157.2,92930.0,147.7332,147.7426,147.1606,147.5548,92930.0
2020-05-05 12:00:00,157.21,157.96,157.2,157.44,73985.0,147.5642,148.2682,147.5548,147.7801,73985.0
2020-05-05 12:30:00,157.44,157.71,157.15,157.42,107898.0,147.7801,148.0335,147.5079,147.7613,107898.0
2020-05-05 13:00:00,157.43,157.76,157.36,157.75,104941.0,147.7707,148.0805,147.705,148.0711,104941.0
2020-05-05 13:30:00,157.79,158.47,157.7,158.2,100730.0,148.1086,148.7469,148.0242,148.4935,100730.0
2020-05-05 14:00:00,158.2,158.72,158.07,158.37,76339.0,148.4935,148.9816,148.3715,148.653,76339.0
2020-05-05 14:30:00,158.41,159.18,158.0,159.18,109022.0,148.6906,149.4133,148.3057,149.4133,109022.0
2020-05-05 15:00:00,159.14,159.22,157.89,157.99,179504.0,149.3758,149.4509,148.2025,148.2964,179504.0
2020-05-05 15:30:00,157.97,158.57,157.55,157.88,409630.0,148.2776,148.8408,147.8834,148.1931,409630.0
2020-05-06 09:30:00,158.46,158.94,156.67,157.23,183074.0,148.7375,149.1881,147.0574,147.583,183074.0
2020-05-06 10:00:00,157.21,157.61,156.52,156.65,115331.0,147.5642,147.9397,146.9166,147.0386,115331.0
2020-05-06 10:30:00,156.69,158.04,156.35,157.74,114745.0,147.0761,148.3433,146.757,148.0617,114745.0
2020-05-06 11:00:00,157.76,158.02,157.13,157.5,88997.0,148.0805,148.3245,147.4891,147.8364,88997.0
2020-05-06 11:30:00,157.53,157.69,157.02,157.45,71263.0,147.8646,148.0148,147.3859,147.7895,71263.0
2020-05-06 12:00:00,157.44,157.58,157.18,157.45,29670.0,147.7801,147.9115,147.5361,147.7895,29670.0
2020-05-06 12:30:00,157.44,157.89,157.38,157.79,47173.0,147.7801,148.2025,147.7238,148.1086,47173.0
2020-05-06 13:00:00,157.8,158.06,157.42,157.67,43830.0,148.118,148.3621,147.7613,147.996,43830.0
2020-05-06 13:30:00,157.7,157.77,157.02,157.02,42422.0,148.0242,148.0899,147.3859,147.3859,42422.0
2020-05-06 14:00:00,157.0,157.19,156.64,156.66,69982.0,147.3671,147.5454,147.0292,147.048,69982.0
2020-05-06 14:30:00,156.66,156.93,156.5,156.67,59642.0,147.048,147.3014,146.8978,147.0574,59642.0
2020-05-06 15:00:00,156.7,157.62,156.49,157.38,98905.0,147.0855,147.9491,146.8884,147.7238,98905.0
2020-05-06 15:30:00,157.35,157.35,156.56,156.68,276102.0,147.6956,147.6956,146.9541,147.0667,276102.0
2020-05-07 09:30:00,157.5,157.69,154.3,155.14,140770.0,147.8364,148.0148,144.8328,145.6212,140770.0
2020-05-07 10:00:00,155.12,155.14,154.11,154.64,97876.0,145.6025,145.6212,144.6544,145.1519,97876.0
2020-05-07 10:30:00,154.67,154.67,153.55,154.14,113356.0,145.1801,145.1801,144.1288,144.6826,113356.0
2020-05-07 11:00:00,154.17,154.38,153.64,154.19,92972.0,144.7107,144.9079,144.2133,144.7295,92972.0
2020-05-07 11:30:00,154.19,155.58,154.09,154.84,113363.0,144.7295,146.0342,144.6357,145.3396,113363.0
2020-05-07 12:00:00,154.91,155.13,154.73,154.96,93347.0,145.4053,145.6118,145.2364,145.4523,93347.0
2020-05-07 12:30:00,154.93,155.61,154.67,155.52,77744.0,145.4241,146.0624,145.1801,145.9779,77744.0
2020-05-07 13:00:00,155.54,155.76,154.92,154.93,74412.0,145.9967,146.2032,145.4147,145.4241,74412.0
2020-05-07 13:30:00,154.97,155.05,154.11,154.15,72276.0,145.4617,145.5367,144.6544,144.692,72276.0
2020-05-07 14:00:00,154.13,154.37,153.88,154.0,80416.0,144.6732,144.8985,144.4385,144.5512,80416.0
2020-05-07 14:30:00,153.99,154.11,153.65,154.09,69862.0,144.5418,144.6544,144.2226,144.6357,69862.0
2020-05-07 15:00:00,154.07,154.49,153.37,153.39,108272.0,144.6169,145.0111,143.9598,143.9786,108272.0
2020-05-07 15:30:00,153.36,153.65,152.72,152.95,362216.0,143.9504,144.2226,143.3497,143.5656,362216.0
2020-05-08 09:30:00,154.2,154.41,152.8,153.09,133024.0,144.7389,144.936,143.4248,143.697,133024.0
2020-05-08 10:00:00,153.14,153.53,152.9,153.45,109990.0,143.7439,144.11,143.5187,144.0349,109990.0
2020-05-08 10:30:00,153.36,153.37,152.55,153.15,128827.0,143.9504,143.9598,143.1901,143.7533,128827.0
2020-05-08 11:00:00,153.09,154.15,153.09,154.09,75249.0,143.697,144.692,143.697,144.6357,75249.0
2020-05-08 11:30:00,154.1,154.42,153.95,153.96,82445.0,144.645,144.9454,144.5042,144.5136,82445.0
2020-05-08 12:00:00,153.9,154.03,153.57,154.01,50841.0,144.4573,144.5793,144.1476,144.5606,50841.0
2020-05-08 12:30:00,154.04,154.1,153.7,153.88,32949.0,144.5887,144.645,144.2696,144.4385,32949.0
2020-05-08 13:00:00,153.88,153.9,153.25,153.31,66007.0,144.4385,144.4573,143.8472,143.9035,66007.0
2020-05-08 13:30:00,153.34,153.65,152.86,152.88,150551.0,143.9317,144.2226,143.4811,143.4999,150551.0
2020-05-08 14:00:00,152.88,153.38,152.79,153.36,53448.0,143.4999,143.9692,143.4154,143.9504,53448.0
2020-05-08 14:30:00,153.39,153.77,153.2,153.68,71172.0,143.9786,144.3353,143.8003,144.2508,71172.0
2020-05-08 15:00:00,153.72,153.92,153.44,153.46,83619.0,144.2884,144.4761,144.0255,144.0443,83619.0
2020-05-08 15:30:00,153.47,153.89,153.24,153.42,202991.0,144.0537,144.4479,143.8378,144.0068,202991.0
2020-05-11 09:30:00,153.47,156.4,153.08,156.4,232010.0,144.0537,146.8039,143.6876,146.8039,232010.0
2020-05-11 10:00:00,156.43,157.55,156.39,156.95,174845.0,146.8321,147.8834,146.7945,147.3202,174845.0
2020-05-11 10:30:00,156.97,157.93,156.85,157.44,165998.0,147.3389,148.24,147.2263,147.7801,165998.0
2020-05-11 11:00:00,157.41,158.23,157.28,157.5,159627.0,147.7519,148.5216,147.6299,147.8364,159627.0
2020-05-11 11:30:00,157.53,157.66,156.42,156.88,136270.0,147.8646,147.9866,146.8227,147.2545,136270.0
2020-05-11 12:00:00,156.88,157.22,156.52,157.0,187828.0,147.2545,147.5736,146.9166,147.3671,187828.0
2020-05-11 12:30:00,156.98,157.37,156.84,157.34,95999.0,147.3483,147.7144,147.2169,147.6862,95999.0
2020-05-11 13:00:00,157.31,157.85,157.26,157.73,81882.0,147.6581,148.165,147.6112,148.0523,81882.0
2020-05-11 13:30:00,157.73,157.87,157.52,157.61,105157.0,148.0523,148.1837,147.8552,147.9397,105157.0
2020-05-11 14:00:00,157.64,157.87,157.0,157.61,152984.0,147.9678,148.1837,147.3671,147.9397,152984.0
2020-05-11 14:30:00,157.6,158.96,157.6,158.94,112036.0,147.9303,149.2068,147.9303,149.1881,112036.0
2020-05-11 15:00:00,158.94,159.47,158.53,158.67,192135.0,149.1881,149.6856,148.8032,148.9346,192135.0
2020-05-11 15:30:00,158.66,158.99,158.36,158.37,287957.0,148.9253,149.235,148.6437,148.653,287957.0
2020-05-12 09:30:00,159.87,160.01,158.57,159.84,236571.0,150.061,150.1924,148.8408,150.0329,236571.0
2020-05-12 10:00:00,159.89,160.84,159.26,159.57,180286.0,150.0798,150.9715,149.4884,149.7794,180286.0
2020-05-12 10:30:00,159.57,160.97,159.43,160.97,119323.0,149.7794,151.0935,149.648,151.0935,119323.0
2020-05-12 11:00:00,160.93,161.4,160.91,161.08,131821.0,151.056,151.4971,151.0372,151.1968,131821.0
2020-05-12 11:30:00,161.15,161.18,160.53,160.89,74298.0,151.2625,151.2906,150.6805,151.0184,74298.0
2020-05-12 12:00:00,160.88,161.2,160.53,160.79,83039.0,151.009,151.3094,150.6805,150.9246,83039.0
2020-05-12 12:30:00,160.78,160.89,160.3,160.47,79027.0,150.9152,151.0184,150.4646,150.6242,79027.0
2020-05-12 13:00:00,160.48,160.7,159.74,160.06,65222.0,150.6336,150.8401,149.939,150.2394,65222.0
2020-05-12 13:30:00,160.02,160.22,159.65,159.71,73285.0,150.2018,150.3895,149.8545,149.9108,73285.0
2020-05-12 14:00:00,159.73,160.0,159.41,159.89,70885.0,149.9296,150.183,149.6292,150.0798,70885.0
2020-05-12 14:30:00,159.88,159.88,159.3,159.62,57654.0,150.0704,150.0704,149.526,149.8264,57654.0
2020-05-12 15:00:00,159.56,159.59,158.08,158.18,102322.0,149.77,149.7982,148.3808,148.4747,102322.0
2020-05-12 15:30:00,158.18,158.74,157.59,157.59,259726.0,148.4747,149.0003,147.9209,147.9209,259726.0
2020-05-13 09:30:00,157.03,157.73,156.04,157.6,229898.0,147.3953,148.0523,146.466,147.9303,229898.0
2020-05-13 10:00:00,157.52,158.93,157.04,158.79,204875.0,147.8552,149.1787,147.4047,149.0473,204875.0
2020-05-13 10:30:00,158.78,159.24,158.23,158.7,240279.0,149.0379,149.4697,148.5216,148.9628,240279.0
2020-05-13 11:00:00,158.71,159.35,158.42,158.96,125364.0,148.9722,149.5729,148.7,149.2068,125364.0
2020-05-13 11:30:00,158.93,158.99,157.28,157.87,83550.0,149.1787,149.235,147.6299,148.1837,83550.0
2020-05-13 12:00:00,157.88,158.08,156.76,157.4,138624.0,148.1931,148.3808,147.1418,147.7426,138624.0
2020-05-13 12:30:00,157.43,158.39,157.02,158.19,106719.0,147.7707,148.6718,147.3859,148.4841,106719.0
2020-05-13 13:00:00,158.08,158.13,157.34,157.86,72874.0,148.3808,148.4278,147.6862,148.1743,72874.0
2020-05-13 13:30:00,157.83,158.24,157.67,157.87,79165.0,148.1462,148.531,147.996,148.1837,79165.0
2020-05-13 14:00:00,157.84,158.45,157.17,157.17,89164.0,148.1556,148.7281,147.5267,147.5267,89164.0
2020-05-13 14:30:00,157.23,157.52,156.95,156.95,67096.0,147.583,147.8552,147.3202,147.3202,67096.0
2020-05-13 15:00:00,156.98,157.88,156.56,157.1,114478.0,147.3483,148.1931,146.9541,147.461,114478.0
2020-05-13 15:30:00,157.06,158.03,156.89,157.93,232481.0,147.4234,148.3339,147.2639,148.24,232481.0
2020-05-14 09:30:00,155.94,156.98,155.38,156.73,194546.0,147.056,148.0368,146.5279,147.801,194546.0
2020-05-14 10:00:00,156.7,156.94,155.91,156.26,145248.0,147.7727,147.9991,147.0277,147.3578,145248.0
2020-05-14 10:30:00,156.31,156.57,154.3,154.58,212182.0,147.405,147.6501,145.5095,145.7735,212182.0
2020-05-14 11:00:00,154.55,155.19,153.81,155.16,146215.0,145.7452,146.3488,145.0474,146.3205,146215.0
2020-05-14 11:30:00,155.21,157.35,154.99,156.41,127259.0,146.3676,148.3857,146.1602,147.4993,127259.0
2020-05-14 12:00:00,156.48,157.97,155.9,157.86,77427.0,147.5653,148.9704,147.0183,148.8667,77427.0
2020-05-14 12:30:00,157.89,157.94,156.76,157.44,107972.0,148.8949,148.9421,147.8293,148.4706,107972.0
2020-05-14 13:00:00,157.37,157.68,157.04,157.6,86357.0,148.4046,148.6969,148.0934,148.6215,86357.0
2020-05-14 13:30:00,157.56,157.9,157.46,157.54,54629.0,148.5837,148.9044,148.4894,148.5649,54629.0
2020-05-14 14:00:00,157.49,157.9,157.18,157.75,57304.0,148.5177,148.9044,148.2254,148.7629,57304.0
2020-05-14 14:30:00,157.79,157.91,157.08,157.39,61511.0,148.8006,148.9138,148.1311,148.4234,61511.0
2020-05-14 15:00:00,157.29,158.95,157.29,158.55,109478.0,148.3291,149.8946,148.3291,149.5173,109478.0
2020-05-14 15:30:00,158.58,158.66,157.72,158.27,264255.0,149.5456,149.6211,148.7346,149.2533,264255.0
2020-05-15 09:30:00,158.63,159.38,157.18,158.04,215176.0,149.5928,150.3001,148.2254,149.0364,215176.0
2020-05-15 10:00:00,158.08,158.48,157.28,157.57,112172.0,149.0741,149.4513,148.3197,148.5932,112172.0
2020-05-15 10:30:00,157.58,157.6,156.3,156.44,113125.0,148.6026,148.6215,147.3955,147.5276,113125.0
2020-05-15 11:00:00,156.34,156.78,156.03,156.56,100496.0,147.4332,147.8482,147.1409,147.6407,100496.0
2020-05-15 11:30:00,156.52,157.34,156.41,157.31,47292.0,147.603,148.3763,147.4993,148.348,47292.0
2020-05-15 12:00:00,157.32,157.91,157.23,157.58,52719.0,148.3574,148.9138,148.2725,148.6026,52719.0
2020-05-15 12:30:00,157.56,157.74,156.73,156.97,51687.0,148.5837,148.7535,147.801,148.0274,51687.0
2020-05-15 13:00:00,156.96,157.72,156.92,157.69,51524.0,148.0179,148.7346,147.9802,148.7063,51524.0
2020-05-15 13:30:00,157.7,157.78,156.85,157.24,99280.0,148.7158,148.7912,147.9142,148.282,99280.0
2020-05-15 14:00:00,157.29,158.84,157.27,158.7,70176.0,148.3291,149.7908,148.3103,149.6588,70176.0
2020-05-15 14:30:00,158.61,158.61,157.69,158.06,66244.0,149.5739,149.5739,148.7063,149.0553,66244.0
2020-05-15 15:00:00,158.04,158.87,157.94,158.65,100120.0,149.0364,149.8191,148.9421,149.6116,100120.0
2020-05-15 15:30:00,158.67,159.51,158.09,159.42,352959.0,149.6305,150.4227,149.0836,150.3378,352959.0
2020-05-18 09:30:00,161.34,162.37,157.98,158.14,288006.0,152.1484,153.1197,148.9798,149.1307,288006.0
2020-05-18 10:00:00,158.25,158.79,157.81,158.03,147467.0,149.2344,149.7437,148.8195,149.027,147467.0
2020-05-18 10:30:00,157.9,158.7,157.67,158.42,104049.0,148.9044,149.6588,148.6875,149.3948,104049.0
2020-05-18 11:00:00,158.46,158.93,157.88,158.15,96270.0,149.4325,149.8757,148.8855,149.1401,96270.0
2020-05-18 11:30:00,158.17,158.9,158.1,158.28,64909.0,149.159,149.8474,149.093,149.2627,64909.0
2020-05-18 12:00:00,158.25,158.48,157.79,158.08,75407.0,149.2344,149.4513,148.8006,149.0741,75407.0
2020-05-18 12:30:00,158.06,158.06,157.49,157.5,65659.0,149.0553,149.0553,148.5177,148.5272,65659.0
2020-05-18 13:00:00,157.51,157.81,157.47,157.64,65343.0,148.5366,148.8195,148.4989,148.6592,65343.0
2020-05-18 13:30:00,157.66,157.82,157.11,157.33,89304.0,148.678,148.8289,148.1594,148.3668,89304.0
2020-05-18 14:00:00,157.37,158.65,157.35,158.56,83517.0,148.4046,149.6116,148.3857,149.5268,83517.0
2020-05-18 14:30:00,158.6,158.62,157.92,158.09,75151.0,149.5645,149.5834,148.9232,149.0836,75151.0
2020-05-18 15:00:00,158.11,158.25,157.48,157.85,121168.0,149.1024,149.2344,148.5083,148.8572,121168.0
2020-05-18 15:30:00,157.87,158.58,157.76,157.82,346584.0,148.8761,149.5456,148.7724,148.8289,346584.0
2020-05-19 09:30:00,156.85,158.74,156.72,158.39,230626.0,147.9142,149.6965,147.7916,149.3665,230626.0
2020-05-19 10:00:00,158.54,159.13,157.04,157.37,106692.0,149.5079,150.0643,148.0934,148.4046,106692.0
2020-05-19 10:30:00,157.32,157.85,156.7,157.04,68154.0,148.3574,148.8572,147.7727,148.0934,68154.0
2020-05-19 11:00:00,157.03,157.03,155.72,155.96,80518.0,148.0839,148.0839,146.8486,147.0749,80518.0
2020-05-19 11:30:00,155.94,156.53,155.58,156.16,86805.0,147.056,147.6124,146.7165,147.2635,86805.0
2020-05-19 12:00:00,156.17,156.22,155.53,155.78,66490.0,147.2729,147.3201,146.6694,146.9052,66490.0
2020-05-19 12:30:00,155.76,155.77,155.28,155.46,45638.0,146.8863,146.8957,146.4336,146.6034,45638.0
2020-05-19 13:00:00,155.43,155.92,155.32,155.88,52114.0,146.5751,147.0372,146.4714,146.9995,52114.0
2020-05-19 13:30:00,155.89,156.01,155.68,155.71,49710.0,147.0089,147.122,146.8108,146.8391,49710.0
2020-05-19 14:00:00,155.71,157.07,155.7,157.04,86832.0,146.8391,148.1217,146.8297,148.0934,86832.0
2020-05-19 14:30:00,157.06,157.57,156.68,156.83,122945.0,148.1122,148.5932,147.7539,147.8953,122945.0
2020-05-19 15:00:00,156.87,157.59,156.73,157.37,172602.0,147.9331,148.612,147.801,148.4046,172602.0
2020-05-19 15:30:00,157.34,157.34,156.51,156.66,350838.0,148.3763,148.3763,147.5936,147.735,350838.0
2020-05-20 09:30:00,155.27,157.43,154.93,155.18,273887.0,146.4242,148.4612,146.1036,146.3393,273887.0
2020-05-20 10:00:00,155.19,155.63,155.03,155.14,287840.0,146.3488,146.7637,146.1979,146.3016,287840.0
2020-05-20 10:30:00,155.14,155.33,153.86,153.94,293147.0,146.3016,146.4808,145.0945,145.17,293147.0
2020-05-20 11:00:00,153.93,155.32,153.9,155.15,121321.0,145.1605,146.4714,145.1323,146.311,121321.0
2020-05-20 11:30:00,155.11,155.26,154.38,154.43,222652.0,146.2733,146.4148,145.5849,145.6321,222652.0
2020-05-20 12:00:00,154.45,154.5,153.38,153.52,106226.0,145.6509,145.6981,144.6419,144.7739,106226.0
2020-05-20 12:30:00,153.47,153.93,152.91,153.15,127333.0,144.7268,145.1605,144.1987,144.425,127333.0
2020-05-20 13:00:00,153.16,153.49,152.31,152.48,179201.0,144.4344,144.7456,143.6328,143.7932,179201.0
2020-05-20 13:30:00,152.47,152.85,152.27,152.33,152421.0,143.7837,144.1421,143.5951,143.6517,152421.0
2020-05-20 14:00:00,152.32,152.44,151.61,152.05,163067.0,143.6423,143.7554,142.9727,143.3877,163067.0
2020-05-20 14:30:00,152.03,153.02,152.02,152.63,154798.0,143.3688,144.3024,143.3594,143.9346,154798.0
2020-05-20 15:00:00,152.59,153.11,152.12,153.06,157855.0,143.8969,144.3873,143.4537,144.3401,157855.0
2020-05-20 15:30:00,153.09,153.47,152.62,153.09,424266.0,144.3684,144.7268,143.9252,144.3684,424266.0
2020-05-21 09:30:00,153.15,153.15,151.04,151.95,282726.0,144.425,144.425,142.4352,143.2933,282726.0
2020-05-21 10:00:00,151.89,152.81,151.53,152.03,157953.0,143.2368,144.1044,142.8973,143.3688,157953.0
2020-05-21 10:30:00,152.03,152.46,151.13,152.18,114590.0,143.3688,143.7743,142.5201,143.5102,114590.0
2020-05-21 11:00:00,152.1,152.16,151.04,151.98,209926.0,143.4348,143.4914,142.4352,143.3216,209926.0
2020-05-21 11:30:00,152.03,152.16,151.19,151.31,142312.0,143.3688,143.4914,142.5766,142.6898,142312.0
2020-05-21 12:00:00,151.33,151.68,150.32,150.33,100844.0,142.7087,143.0387,141.7562,141.7656,100844.0
2020-05-21 12:30:00,150.33,150.75,149.72,150.68,131918.0,141.7656,142.1617,141.1904,142.0957,131918.0
2020-05-21 13:00:00,150.8,151.51,150.67,151.01,103332.0,142.2089,142.8784,142.0863,142.4069,103332.0
2020-05-21 13:30:00,150.96,151.64,150.8,151.54,75413.0,142.3598,143.001,142.2089,142.9067,75413.0
2020-05-21 14:00:00,151.49,151.57,151.12,151.25,86997.0,142.8596,142.935,142.5106,142.6332,86997.0
2020-05-21 14:30:00,151.26,151.75,151.02,151.39,82172.0,142.6427,143.1047,142.4163,142.7653,82172.0
2020-05-21 15:00:00,151.34,152.31,151.33,152.15,113797.0,142.7181,143.6328,142.7087,143.482,113797.0
2020-05-21 15:30:00,152.15,152.5,151.73,152.16,317926.0,143.482,143.812,143.0859,143.4914,317926.0
2020-05-22 09:30:00,152.22,152.22,150.84,151.59,142421.0,143.548,143.548,142.2466,142.9539,142421.0
2020-05-22 10:00:00,151.66,152.56,151.59,152.25,148947.0,143.0199,143.8686,142.9539,143.5763,148947.0
2020-05-22 10:30:00,152.25,152.49,151.72,151.81,64838.0,143.5763,143.8026,143.0765,143.1613,64838.0
2020-05-22 11:00:00,151.82,151.94,151.18,151.5,88181.0,143.1708,143.2839,142.5672,142.869,88181.0
2020-05-22 11:30:00,151.44,151.59,151.02,151.14,83856.0,142.8124,142.9539,142.4163,142.5295,83856.0
2020-05-22 12:00:00,151.14,151.59,151.12,151.26,76763.0,142.5295,142.9539,142.5106,142.6427,76763.0
2020-05-22 12:30:00,151.27,151.66,150.93,150.99,87910.0,142.6521,143.0199,142.3315,142.388,87910.0
2020-05-22 13:00:00,150.92,151.21,150.85,150.93,54001.0,142.322,142.5955,142.256,142.3315,54001.0
2020-05-22 13:30:00,150.91,151.18,150.85,150.85,57366.0,142.3126,142.5672,142.256,142.256,57366.0
2020-05-22 14:00:00,150.89,150.96,150.75,150.83,67580.0,142.2937,142.3598,142.1617,142.2372,67580.0
2020-05-22 14:30:00,150.81,151.17,150.67,150.67,67926.0,142.2183,142.5578,142.0863,142.0863,67926.0
2020-05-22 15:00:00,150.6,150.81,150.16,150.36,145968.0,142.0203,142.2183,141.6053,141.7939,145968.0
2020-05-22 15:30:00,150.38,151.23,150.37,151.15,257250.0,141.8128,142.6144,141.8034,142.5389,257250.0
2020-05-26 09:30:00,151.44,151.76,147.23,147.85,543142.0,142.8124,143.1142,138.8422,139.4269,543142.0
2020-05-26 10:00:00,147.78,148.27,147.16,147.9,258083.0,139.3609,139.823,138.7762,139.4741,258083.0
2020-05-26 10:30:00,147.95,148.61,147.32,148.02,226665.0,139.5212,140.1436,138.9271,139.5872,226665.0
2020-05-26 11:00:00,147.96,148.58,147.78,148.29,257199.0,139.5307,140.1153,139.3609,139.8419,257199.0
2020-05-26 11:30:00,148.3,148.64,147.77,148.07,235166.0,139.8513,140.1719,139.3515,139.6344,235166.0
2020-05-26 12:00:00,148.07,149.36,148.05,149.17,240395.0,139.6344,140.8509,139.6155,140.6717,240395.0
2020-05-26 12:30:00,149.17,149.53,149.02,149.18,176705.0,140.6717,141.0112,140.5303,140.6812,176705.0
2020-05-26 13:00:00,149.19,149.26,149.0,149.1,133407.0,140.6906,140.7566,140.5114,140.6057,133407.0
2020-05-26 13:30:00,149.12,149.15,148.89,148.92,132732.0,140.6246,140.6529,140.4077,140.436,132732.0
2020-05-26 14:00:00,148.9,149.26,148.74,149.07,237839.0,140.4171,140.7566,140.2662,140.5774,237839.0
2020-05-26 14:30:00,149.06,149.23,148.64,148.73,116765.0,140.568,140.7283,140.1719,140.2568,116765.0
2020-05-26 15:00:00,148.72,148.76,148.01,148.19,172053.0,140.2474,140.2851,139.5778,139.7476,172053.0
2020-05-26 15:30:00,148.19,148.3,147.35,147.93,526042.0,139.7476,139.8513,138.9554,139.5024,526042.0
2020-05-27 09:30:00,148.17,148.17,144.36,145.43,421488.0,139.7287,139.7287,136.1358,137.1448,421488.0
2020-05-27 10:00:00,145.64,146.18,143.99,144.63,349459.0,137.3428,137.8521,135.7868,136.3904,349459.0
2020-05-27 10:30:00,144.58,145.11,144.2,144.35,253560.0,136.3432,136.843,135.9849,136.1263,253560.0
2020-05-27 11:00:00,144.36,144.81,143.68,144.58,158380.0,136.1358,136.5601,135.4945,136.3432,158380.0
2020-05-27 11:30:00,144.55,144.67,143.64,144.45,198775.0,136.3149,136.4281,135.4568,136.2206,198775.0
2020-05-27 12:00:00,144.47,145.0,144.15,144.23,185737.0,136.2395,136.7393,135.9377,136.0132,185737.0
2020-05-27 12:30:00,144.28,144.76,144.14,144.69,138178.0,136.0603,136.513,135.9283,136.447,138178.0
2020-05-27 13:00:00,144.68,144.71,144.23,144.29,179991.0,136.4375,136.4658,136.0132,136.0697,179991.0
2020-05-27 13:30:00,144.33,144.34,143.62,144.09,202362.0,136.1075,136.1169,135.4379,135.8811,202362.0
2020-05-27 14:00:00,144.08,144.39,143.89,143.96,151198.0,135.8717,136.164,135.6925,135.7585,151198.0
2020-05-27 14:30:00,143.95,144.57,143.76,144.5,200643.0,135.7491,136.3338,135.5699,136.2678,200643.0
2020-05-27 15:00:00,144.45,144.67,144.0,144.17,279921.0,136.2206,136.4281,135.7963,135.9566,279921.0
2020-05-27 15:30:00,144.15,145.7,144.08,145.65,918404.0,135.9377,137.3994,135.8717,137.3523,918404.0
2020-05-28 09:30:00,147.43,148.99,146.51,148.55,303501.0,139.0309,140.502,138.1633,140.087,303501.0
2020-05-28 10:00:00,148.57,149.72,148.51,149.72,170793.0,140.1059,141.1904,140.0493,141.1904,170793.0
2020-05-28 10:30:00,149.77,151.37,149.53,151.37,235871.0,141.2375,142.7464,141.0112,142.7464,235871.0
2020-05-28 11:00:00,151.35,152.1,151.01,151.39,253041.0,142.7275,143.4348,142.4069,142.7653,253041.0
2020-05-28 11:30:00,151.41,151.74,150.32,150.35,341287.0,142.7841,143.0953,141.7562,141.7845,341287.0
2020-05-28 12:00:00,150.36,150.36,149.58,149.69,190218.0,141.7939,141.7939,141.0584,141.1621,190218.0
2020-05-28 12:30:00,149.72,150.98,149.72,150.71,129193.0,141.1904,142.3786,141.1904,142.124,129193.0
2020-05-28 13:00:00,150.74,150.96,150.53,150.79,91559.0,142.1523,142.3598,141.9542,142.1994,91559.0
2020-05-28 13:30:00,150.78,150.98,150.6,150.95,90774.0,142.19,142.3786,142.0203,142.3503,90774.0
2020-05-28 14:00:00,150.97,151.33,150.89,151.15,90761.0,142.3692,142.7087,142.2937,142.5389,90761.0
2020-05-28 14:30:00,151.14,151.33,150.76,150.95,100561.0,142.5295,142.7087,142.1711,142.3503,100561.0
2020-05-28 15:00:00,150.99,151.28,150.68,150.95,161810.0,142.388,142.6615,142.0957,142.3503,161810.0
2020-05-28 15:30:00,150.94,151.3,150.33,150.69,449330.0,142.3409,142.6804,141.7656,142.1051,449330.0
2020-05-29 09:30:00,151.71,152.82,150.83,151.77,258947.0,143.067,144.1138,142.2372,143.1236,258947.0
2020-05-29 10:00:00,151.87,153.03,150.25,150.71,190119.0,143.2179,144.3118,141.6902,142.124,190119.0
2020-05-29 10:30:00,150.71,151.3,150.11,150.17,98146.0,142.124,142.6804,141.5582,141.6148,98146.0
2020-05-29 11:00:00,150.07,151.07,149.94,151.02,126744.0,141.5205,142.4635,141.3979,142.4163,126744.0
2020-05-29 11:30:00,150.96,151.32,150.44,150.53,91788.0,142.3598,142.6992,141.8694,141.9542,91788.0
2020-05-29 12:00:00,150.54,150.78,150.03,150.48,74391.0,141.9637,142.19,141.4827,141.9071,74391.0
2020-05-29 12:30:00,150.47,151.9,150.36,151.74,228749.0,141.8977,143.2462,141.7939,143.0953,228749.0
2020-05-29 13:00:00,151.65,151.74,150.94,151.15,87476.0,143.0104,143.0953,142.3409,142.5389,87476.0
2020-05-29 13:30:00,151.15,151.34,150.73,151.26,114339.0,142.5389,142.7181,142.1429,142.6427,114339.0
2020-05-29 14:00:00,151.26,151.75,150.89,151.32,145356.0,142.6427,143.1047,142.2937,142.6992,145356.0
2020-05-29 14:30:00,151.33,151.52,150.31,151.52,274816.0,142.7087,142.8878,141.7468,142.8878,274816.0
2020-05-29 15:00:00,151.55,152.17,151.2,151.93,207330.0,142.9161,143.5008,142.5861,143.2745,207330.0
2020-05-29 15:30:00,151.87,153.64,151.71,153.12,965130.0,143.2179,144.8871,143.067,144.3967,965130.0
2020-06-01 09:30:00,154.47,154.99,152.57,152.97,891650.0,145.6698,146.1602,143.878,144.2552,891650.0
2020-06-01 10:00:00,152.99,153.21,151.76,152.17,366639.0,144.2741,144.4816,143.1142,143.5008,366639.0
2020-06-01 10:30:00,152.18,152.9,151.03,151.83,195793.0,143.5102,144.1892,142.4258,143.1802,195793.0
2020-06-01 11:00:00,151.83,152.31,150.89,151.65,145137.0,143.1802,143.6328,142.2937,143.0104,145137.0
2020-06-01 11:30:00,151.69,152.9,151.64,152.87,235708.0,143.0482,144.1892,143.001,144.1609,235708.0
2020-06-01 12:00:00,152.87,153.03,152.46,152.6,163150.0,144.1609,144.3118,143.7743,143.9063,163150.0
2020-06-01 12:30:00,152.62,153.15,152.11,152.6,109663.0,143.9252,144.425,143.4442,143.9063,109663.0
2020-06-01 13:00:00,152.61,153.58,152.5,153.36,131093.0,143.9157,144.8305,143.812,144.623,131093.0
2020-06-01 13:30:00,153.32,153.94,153.25,153.43,253155.0,144.5853,145.17,144.5193,144.689,253155.0
2020-06-01 14:00:00,153.45,153.51,153.18,153.28,146521.0,144.7079,144.7645,144.4533,144.5476,146521.0
2020-06-01 14:30:00,153.3,153.5,152.76,152.91,115398.0,144.5664,144.755,144.0572,144.1987,115398.0
2020-06-01 15:00:00,152.96,153.58,152.76,153.17,123652.0,144.2458,144.8305,144.0572,144.4438,123652.0
2020-06-01 15:30:00,153.14,153.28,152.18,152.49,520845.0,144.4156,144.5476,143.5102,143.8026,520845.0
2020-06-02 09:30:00,152.25,153.77,151.28,153.43,311830.0,143.5763,145.0097,142.6615,144.689,311830.0
2020-06-02 10:00:00,153.41,153.46,152.06,152.7,265953.0,144.6702,144.7173,143.3971,144.0006,265953.0
2020-06-02 10:30:00,152.61,152.84,151.75,151.75,168081.0,143.9157,144.1326,143.1047,143.1047,168081.0
2020-06-02 11:00:00,151.8,152.07,151.04,151.73,107759.0,143.1519,143.4065,142.4352,143.0859,107759.0
2020-06-02 11:30:00,151.71,152.36,151.61,152.21,95259.0,143.067,143.68,142.9727,143.5385,95259.0
2020-06-02 12:00:00,152.19,152.39,151.81,151.87,93551.0,143.5197,143.7083,143.1613,143.2179,93551.0
2020-06-02 12:30:00,151.85,152.08,151.58,151.68,114516.0,143.199,143.4159,142.9444,143.0387,114516.0
2020-06-02 13:00:00,151.68,152.69,151.68,152.5,65288.0,143.0387,143.9912,143.0387,143.812,65288.0
2020-06-02 13:30:00,152.47,152.79,152.4,152.45,79131.0,143.7837,144.0855,143.7177,143.7649,79131.0
2020-06-02 14:00:00,152.45,152.5,152.02,152.24,82446.0,143.7649,143.812,143.3594,143.5668,82446.0
2020-06-02 14:30:00,152.23,152.41,152.05,152.4,88430.0,143.5574,143.7271,143.3877,143.7177,88430.0
2020-06-02 15:00:00,152.39,152.39,151.97,152.23,87495.0,143.7083,143.7083,143.3122,143.5574,87495.0
2020-06-02 15:30:00,152.22,154.08,152.1,153.91,421705.0,143.548,145.302,143.4348,145.1417,421705.0
2020-06-03 09:30:00,153.34,154.39,152.54,152.6,534755.0,144.6042,145.5943,143.8497,143.9063,534755.0
2020-06-03 10:00:00,152.64,153.15,151.55,151.58,183522.0,143.944,144.425,142.9161,142.9444,183522.0
2020-06-03 10:30:00,151.61,151.83,150.94,150.96,146763.0,142.9727,143.1802,142.3409,142.3598,146763.0
2020-06-03 11:00:00,150.97,151.57,150.85,151.4,92436.0,142.3692,142.935,142.256,142.7747,92436.0
2020-06-03 11:30:00,151.4,152.15,151.27,151.92,121306.0,142.7747,143.482,142.6521,143.2651,121306.0
2020-06-03 12:00:00,151.94,152.37,151.61,152.33,107281.0,143.2839,143.6894,142.9727,143.6517,107281.0
2020-06-03 12:30:00,152.33,152.33,151.61,151.61,76550.0,143.6517,143.6517,142.9727,142.9727,76550.0
2020-06-03 13:00:00,151.65,151.8,151.31,151.64,92064.0,143.0104,143.1519,142.6898,143.001,92064.0
2020-06-03 13:30:00,151.66,151.89,151.48,151.71,87650.0,143.0199,143.2368,142.8501,143.067,87650.0
2020-06-03 14:00:00,151.69,152.26,151.68,151.83,124096.0,143.0482,143.5857,143.0387,143.1802,124096.0
2020-06-03 14:30:00,151.77,152.58,151.73,152.28,79456.0,143.1236,143.8875,143.0859,143.6045,79456.0
2020-06-03 15:00:00,152.3,152.67,151.91,152.64,92419.0,143.6234,143.9723,143.2556,143.944,92419.0
2020-06-03 15:30:00,152.64,153.25,152.23,152.53,401417.0,143.944,144.5193,143.5574,143.8403,401417.0
2020-06-04 09:30:00,152.21,153.54,151.15,152.55,342340.0,143.5385,144.7928,142.5389,143.8592,342340.0
2020-06-04 10:00:00,152.55,152.7,151.93,152.2,165818.0,143.8592,144.0006,143.2745,143.5291,165818.0
2020-06-04 10:30:00,152.2,152.23,151.26,151.31,140447.0,143.5291,143.5574,142.6427,142.6898,140447.0
2020-06-04 11:00:00,151.31,152.26,150.68,151.0,176940.0,142.6898,143.5857,142.0957,142.3975,176940.0
2020-06-04 11:30:00,151.02,151.24,150.7,151.14,85063.0,142.4163,142.6238,142.1146,142.5295,85063.0
2020-06-04 12:00:00,151.12,151.18,150.69,151.11,64632.0,142.5106,142.5672,142.1051,142.5012,64632.0
2020-06-04 12:30:00,151.09,151.36,150.78,150.85,68994.0,142.4823,142.737,142.19,142.256,68994.0
2020-06-04 13:00:00,150.82,151.51,150.82,151.17,69822.0,142.2277,142.8784,142.2277,142.5578,69822.0
2020-06-04 13:30:00,151.19,151.48,150.98,151.17,80469.0,142.5766,142.8501,142.3786,142.5578,80469.0
2020-06-04 14:00:00,151.18,151.21,150.61,150.69,80710.0,142.5672,142.5955,142.0297,142.1051,80710.0
2020-06-04 14:30:00,150.74,150.77,150.2,150.29,106358.0,142.1523,142.1806,141.643,141.7279,106358.0
2020-06-04 15:00:00,150.29,150.67,149.8,150.61,205212.0,141.7279,142.0863,141.2658,142.0297,205212.0
2020-06-04 15:30:00,150.57,150.99,149.71,150.66,511492.0,141.992,142.388,141.181,142.0768,511492.0
2020-06-05 09:30:00,149.82,151.05,148.34,150.79,279810.0,141.2847,142.4446,139.889,142.1994,279810.0
2020-06-05 10:00:00,150.81,150.91,149.69,149.86,285359.0,142.2183,142.3126,141.1621,141.3224,285359.0
2020-06-05 10:30:00,149.86,150.63,149.2,150.32,279357.0,141.3224,142.0486,140.7,141.7562,279357.0
2020-06-05 11:00:00,150.31,151.66,150.3,151.6,139113.0,141.7468,143.0199,141.7374,142.9633,139113.0
2020-06-05 11:30:00,151.6,151.76,150.28,150.31,125994.0,142.9633,143.1142,141.7185,141.7468,125994.0
2020-06-05 12:00:00,150.28,150.47,149.84,149.85,124514.0,141.7185,141.8977,141.3036,141.313,124514.0
2020-06-05 12:30:00,149.83,150.17,149.09,149.31,172512.0,141.2941,141.6148,140.5963,140.8038,172512.0
2020-06-05 13:00:00,149.31,150.06,149.09,149.94,109057.0,140.8038,141.511,140.5963,141.3979,109057.0
2020-06-05 13:30:00,149.93,149.99,149.56,149.77,76230.0,141.3884,141.445,141.0395,141.2375,76230.0
2020-06-05 14:00:00,149.78,150.3,149.68,149.87,120892.0,141.247,141.7374,141.1527,141.3318,120892.0
2020-06-05 14:30:00,149.87,150.71,149.54,150.1,132620.0,141.3318,142.124,141.0206,141.5487,132620.0
2020-06-05 15:00:00,150.09,150.56,149.85,150.52,153871.0,141.5393,141.9825,141.313,141.9448,153871.0
2020-06-05 15:30:00,150.5,150.5,148.96,149.21,714959.0,141.926,141.926,140.4737,140.7094,714959.0
2020-06-08 09:30:00,146.75,147.79,146.52,147.78,526153.0,138.3896,139.3703,138.1727,139.3609,526153.0
2020-06-08 10:00:00,147.88,148.55,147.73,148.24,217194.0,139.4552,140.087,139.3138,139.7947,217194.0
2020-06-08 10:30:00,148.22,148.48,147.84,148.02,246612.0,139.7758,140.021,139.4175,139.5872,246612.0
2020-06-08 11:00:00,148.01,148.23,147.46,148.22,161405.0,139.5778,139.7853,139.0591,139.7758,161405.0
2020-06-08 11:30:00,148.18,148.58,147.92,148.21,142855.0,139.7381,140.1153,139.4929,139.7664,142855.0
2020-06-08 12:00:00,148.2,148.22,147.4,147.67,116568.0,139.757,139.7758,139.0026,139.2572,116568.0
2020-06-08 12:30:00,147.72,147.87,147.49,147.73,146477.0,139.3043,139.4458,139.0874,139.3138,146477.0
2020-06-08 13:00:00,147.69,147.83,147.16,147.45,158577.0,139.276,139.4081,138.7762,139.0497,158577.0
2020-06-08 13:30:00,147.46,148.69,147.46,148.34,232189.0,139.0591,140.2191,139.0591,139.889,232189.0
2020-06-08 14:00:00,148.34,149.12,148.34,148.99,120104.0,139.889,140.6246,139.889,140.502,120104.0
2020-06-08 14:30:00,149.0,149.18,148.69,148.84,149245.0,140.5114,140.6812,140.2191,140.3605,149245.0
2020-06-08 15:00:00,148.85,148.85,148.16,148.37,137561.0,140.37,140.37,139.7193,139.9173,137561.0
2020-06-08 15:30:00,148.38,149.25,148.25,149.21,470260.0,139.9267,140.7472,139.8041,140.7094,470260.0
2020-06-09 09:30:00,149.75,151.28,149.3,150.62,223218.0,141.2187,142.6615,140.7943,142.0391,223218.0
2020-06-09 10:00:00,150.65,151.75,150.65,151.1,142894.0,142.0674,143.1047,142.0674,142.4918,142894.0
2020-06-09 10:30:00,151.19,151.55,150.7,151.2,129652.0,142.5766,142.9161,142.1146,142.5861,129652.0
2020-06-09 11:00:00,151.18,151.32,150.94,151.13,169806.0,142.5672,142.6992,142.3409,142.5201,169806.0
2020-06-09 11:30:00,151.12,151.29,150.4,150.51,80269.0,142.5106,142.6709,141.8317,141.9354,80269.0
2020-06-09 12:00:00,150.51,150.51,149.41,149.88,209906.0,141.9354,141.9354,140.8981,141.3413,209906.0
2020-06-09 12:30:00,149.88,150.5,149.84,150.43,105238.0,141.3413,141.926,141.3036,141.8599,105238.0
2020-06-09 13:00:00,150.45,150.45,149.86,150.02,122812.0,141.8788,141.8788,141.3224,141.4733,122812.0
2020-06-09 13:30:00,150.01,150.85,150.0,150.53,133868.0,141.4639,142.256,141.4544,141.9542,133868.0
2020-06-09 14:00:00,150.53,150.8,150.27,150.41,141156.0,141.9542,142.2089,141.7091,141.8411,141156.0
2020-06-09 14:30:00,150.38,150.58,149.91,149.99,130473.0,141.8128,142.0014,141.3696,141.445,130473.0
2020-06-09 15:00:00,149.97,150.01,149.6,149.95,151772.0,141.4262,141.4639,141.0772,141.4073,151772.0
2020-06-09 15:30:00,149.95,150.13,149.11,149.19,618092.0,141.4073,141.577,140.6151,140.6906,618092.0
2020-06-10 09:30:00,149.96,151.18,149.84,150.59,266862.0,141.4167,142.5672,141.3036,142.0108,266862.0
2020-06-10 10:00:00,150.59,151.3,150.5,150.87,181597.0,142.0108,142.6804,141.926,142.2749,181597.0
2020-06-10 10:30:00,150.95,151.02,150.02,150.84,228200.0,142.3503,142.4163,141.4733,142.2466,228200.0
2020-06-10 11:00:00,150.81,151.56,150.69,151.15,159265.0,142.2183,142.9256,142.1051,142.5389,159265.0
2020-06-10 11:30:00,151.13,151.29,150.41,150.41,151134.0,142.5201,142.6709,141.8411,141.8411,151134.0
2020-06-10 12:00:00,150.38,151.16,150.02,151.16,138873.0,141.8128,142.5484,141.4733,142.5484,138873.0
2020-06-10 12:30:00,151.15,151.27,150.9,150.99,129021.0,142.5389,142.6521,142.3032,142.388,129021.0
2020-06-10 13:00:00,150.97,151.09,150.74,150.79,127356.0,142.3692,142.4823,142.1523,142.1994,127356.0
2020-06-10 13:30:00,150.82,151.05,150.58,150.68,144437.0,142.2277,142.4446,142.0014,142.0957,144437.0
2020-06-10 14:00:00,150.76,151.36,150.47,150.75,195883.0,142.1711,142.737,141.8977,142.1617,195883.0
2020-06-10 14:30:00,150.77,151.08,150.46,150.85,119453.0,142.1806,142.4729,141.8882,142.256,119453.0
2020-06-10 15:00:00,150.81,151.19,150.47,151.05,165094.0,142.2183,142.5766,141.8977,142.4446,165094.0
2020-06-10 15:30:00,151.03,152.4,150.57,151.06,1661142.0,142.4258,143.7177,141.992,142.4541,1661142.0
2020-06-11 09:30:00,151.85,152.24,149.17,150.83,468069.0,143.199,143.5668,140.6717,142.2372,468069.0
2020-06-11 10:00:00,150.91,150.98,148.53,148.72,275184.0,142.3126,142.3786,140.0682,140.2474,275184.0
2020-06-11 10:30:00,148.68,149.16,148.22,148.64,194275.0,140.2096,140.6623,139.7758,140.1719,194275.0
2020-06-11 11:00:00,148.67,149.03,148.36,148.56,131759.0,140.2002,140.5397,139.9079,140.0965,131759.0
2020-06-11 11:30:00,148.57,148.93,148.05,148.58,123093.0,140.1059,140.4454,139.6155,140.1153,123093.0
2020-06-11 12:00:00,148.58,148.61,147.14,147.35,121594.0,140.1153,140.1436,138.7574,138.9554,121594.0
2020-06-11 12:30:00,147.34,147.73,146.62,146.86,128478.0,138.946,139.3138,138.267,138.4933,128478.0
2020-06-11 13:00:00,146.82,147.05,146.27,146.38,138838.0,138.4556,138.6725,137.9369,138.0407,138838.0
2020-06-11 13:30:00,146.41,146.56,145.71,145.84,131371.0,138.069,138.2104,137.4088,137.5314,131371.0
2020-06-11 14:00:00,145.82,145.82,145.14,145.54,151638.0,137.5126,137.5126,136.8713,137.2485,151638.0
2020-06-11 14:30:00,145.55,145.57,144.12,144.34,222168.0,137.258,137.2768,135.9094,136.1169,222168.0
2020-06-11 15:00:00,144.29,144.62,143.11,143.42,269519.0,136.0697,136.3809,134.957,135.2493,269519.0
2020-06-11 15:30:00,143.38,144.68,143.05,144.14,664612.0,135.2116,136.4375,134.9004,135.9283,664612.0
2020-06-12 09:30:00,145.54,146.38,144.44,144.85,465703.0,137.2485,138.0407,136.2112,136.5978,465703.0
2020-06-12 10:00:00,144.83,144.97,144.04,144.1,215247.0,136.579,136.711,135.834,135.8906,215247.0
2020-06-12 10:30:00,144.17,144.8,144.03,144.11,205575.0,135.9566,136.5507,135.8246,135.9,205575.0
2020-06-12 11:00:00,144.04,144.44,143.27,143.84,112310.0,135.834,136.2112,135.1079,135.6454,112310.0
2020-06-12 11:30:00,143.89,144.7,143.71,144.41,154379.0,135.6925,136.4564,135.5228,136.1829,154379.0
2020-06-12 12:00:00,144.37,144.86,143.72,143.92,97665.0,136.1452,136.6073,135.5322,135.7208,97665.0
2020-06-12 12:30:00,143.81,143.9,143.22,143.36,96513.0,135.6171,135.702,135.0607,135.1927,96513.0
2020-06-12 13:00:00,143.35,143.37,142.21,142.44,97729.0,135.1833,135.2022,134.1082,134.3251,97729.0
2020-06-12 13:30:00,142.41,142.62,141.56,141.68,146347.0,134.2968,134.4949,133.4953,133.6084,146347.0
2020-06-12 14:00:00,141.64,142.4,141.47,142.3,134497.0,133.5707,134.2874,133.4104,134.1931,134497.0
2020-06-12 14:30:00,142.28,143.36,142.26,143.0,166372.0,134.1743,135.1927,134.1554,134.8532,166372.0
2020-06-12 15:00:00,143.05,143.62,142.4,142.62,164272.0,134.9004,135.4379,134.2874,134.4949,164272.0
2020-06-12 15:30:00,142.62,143.98,142.21,143.54,546102.0,134.4949,135.7774,134.1082,135.3625,546102.0
2020-06-15 09:30:00,142.06,142.38,139.68,141.25,275025.0,133.9668,134.2686,131.7224,133.2029,275025.0
2020-06-15 10:00:00,141.25,142.11,140.79,141.09,176904.0,133.2029,134.0139,132.7691,133.052,176904.0
2020-06-15 10:30:00,141.01,141.01,139.98,140.31,146978.0,132.9766,132.9766,132.0053,132.3165,146978.0
2020-06-15 11:00:00,140.3,141.25,140.22,141.2,103415.0,132.3071,133.2029,132.2316,133.1558,103415.0
2020-06-15 11:30:00,141.18,141.29,140.41,140.65,80294.0,133.1369,133.2407,132.4108,132.6371,80294.0
2020-06-15 12:00:00,140.64,140.98,140.38,140.82,174630.0,132.6277,132.9483,132.3825,132.7974,174630.0
2020-06-15 12:30:00,140.79,141.4,140.69,141.14,109466.0,132.7691,133.3444,132.6748,133.0992,109466.0
2020-06-15 13:00:00,141.12,141.16,140.7,140.89,89928.0,133.0803,133.1181,132.6843,132.8634,89928.0
2020-06-15 13:30:00,140.98,141.27,140.77,141.22,83251.0,132.9483,133.2218,132.7503,133.1746,83251.0
2020-06-15 14:00:00,141.23,142.9,141.2,142.24,149582.0,133.1841,134.7589,133.1558,134.1365,149582.0
2020-06-15 14:30:00,142.36,142.36,141.59,141.7,63702.0,134.2497,134.2497,133.5236,133.6273,63702.0
2020-06-15 15:00:00,141.73,141.87,141.2,141.22,150526.0,133.6556,133.7876,133.1558,133.1746,150526.0
2020-06-15 15:30:00,141.23,141.6,140.39,141.5,446451.0,133.1841,133.533,132.3919,133.4387,446451.0
2020-06-16 09:30:00,156.46,159.69,155.0,158.23,2580977.0,147.5464,150.5924,146.1696,149.2156,2580977.0
2020-06-16 10:00:00,158.2,161.5,157.46,161.15,963119.0,149.1873,152.2993,148.4894,151.9692,963119.0
2020-06-16 10:30:00,161.1,161.72,158.59,159.15,871760.0,151.9221,152.5067,149.5551,150.0832,871760.0
2020-06-16 11:00:00,159.13,161.98,157.73,161.06,734784.0,150.0643,152.7519,148.7441,151.8843,734784.0
2020-06-16 11:30:00,161.05,163.4,160.8,162.98,744623.0,151.8749,154.091,151.6392,153.695,744623.0
2020-06-16 12:00:00,163.01,163.74,162.06,163.68,581063.0,153.7233,154.4117,152.8274,154.3551,581063.0
2020-06-16 12:30:00,163.66,167.43,163.6,165.94,1460474.0,154.3362,157.8914,154.2796,156.4863,1460474.0
2020-06-16 13:00:00,165.96,167.26,165.32,166.33,617181.0,156.5052,157.7311,155.9017,156.8541,617181.0
2020-06-16 13:30:00,166.27,166.45,164.03,164.87,608101.0,156.7975,156.9673,154.6851,155.4773,608101.0
2020-06-16 14:00:00,164.89,165.3,163.75,164.0,521772.0,155.4962,155.8828,154.4211,154.6569,521772.0
2020-06-16 14:30:00,163.97,164.3,163.0,163.13,463837.0,154.6286,154.9398,153.7138,153.8364,463837.0
2020-06-16 15:00:00,163.23,163.34,162.0,162.77,556807.0,153.9307,154.0345,152.7708,153.4969,556807.0
2020-06-16 15:30:00,162.78,164.1,162.62,163.79,1272027.0,153.5064,154.7512,153.3555,154.4588,1272027.0
2020-06-17 09:30:00,164.23,164.36,161.1,162.13,570748.0,154.8738,154.9963,151.9221,152.8934,570748.0
2020-06-17 10:00:00,162.26,163.5,161.94,162.89,337738.0,153.016,154.1853,152.7142,153.6101,337738.0
2020-06-17 10:30:00,162.85,163.13,161.75,162.34,304194.0,153.5724,153.8364,152.535,153.0914,304194.0
2020-06-17 11:00:00,162.38,162.51,160.62,161.18,333760.0,153.1291,153.2517,151.4694,151.9975,333760.0
2020-06-17 11:30:00,161.18,161.33,160.46,161.29,259664.0,151.9975,152.139,151.3185,152.1012,259664.0
2020-06-17 12:00:00,161.22,161.38,160.5,160.97,164195.0,152.0352,152.1861,151.3563,151.7995,164195.0
2020-06-17 12:30:00,160.95,161.22,160.6,160.76,179150.0,151.7806,152.0352,151.4506,151.6014,179150.0
2020-06-17 13:00:00,160.76,161.35,160.76,161.05,113807.0,151.6014,152.1578,151.6014,151.8749,113807.0
2020-06-17 13:30:00,161.06,161.3,160.97,161.07,122854.0,151.8843,152.1107,151.7995,151.8938,122854.0
2020-06-17 14:00:00,161.03,161.21,160.61,160.63,126111.0,151.8561,152.0258,151.46,151.4788,126111.0
2020-06-17 14:30:00,160.64,160.68,160.0,160.17,135267.0,151.4883,151.526,150.8847,151.0451,135267.0
2020-06-17 15:00:00,160.13,160.63,160.01,160.31,189450.0,151.0073,151.4788,150.8942,151.1771,189450.0
2020-06-17 15:30:00,160.34,160.55,159.4,159.97,534834.0,151.2054,151.4034,150.3189,150.8564,534834.0
2020-06-18 09:30:00,159.2,160.74,158.58,159.46,359371.0,150.1303,151.5826,149.5456,150.3755,359371.0
2020-06-18 10:00:00,159.41,159.52,158.61,158.78,279128.0,150.3284,150.4321,149.5739,149.7342,279128.0
2020-06-18 10:30:00,158.8,159.2,158.2,159.01,201893.0,149.7531,150.1303,149.1873,149.9511,201893.0
2020-06-18 11:00:00,159.11,161.2,159.0,161.2,405704.0,150.0454,152.0164,149.9417,152.0164,405704.0
2020-06-18 11:30:00,161.16,161.8,160.94,161.22,113413.0,151.9787,152.5822,151.7712,152.0352,113413.0
2020-06-18 12:00:00,161.24,162.97,161.16,162.89,179331.0,152.0541,153.6855,151.9787,153.6101,179331.0
2020-06-18 12:30:00,162.82,162.86,161.87,162.49,166126.0,153.5441,153.5818,152.6482,153.2329,166126.0
2020-06-18 13:00:00,162.54,162.8,162.0,162.16,58554.0,153.28,153.5252,152.7708,152.9217,58554.0
2020-06-18 13:30:00,162.18,162.49,162.11,162.46,59016.0,152.9405,153.2329,152.8745,153.2046,59016.0
2020-06-18 14:00:00,162.48,162.54,161.74,162.05,90910.0,153.2235,153.28,152.5256,152.8179,90910.0
2020-06-18 14:30:00,162.06,162.26,161.68,161.7,94448.0,152.8274,153.016,152.469,152.4879,94448.0
2020-06-18 15:00:00,161.7,161.75,160.87,160.97,145100.0,152.4879,152.535,151.7052,151.7995,145100.0
2020-06-18 15:30:00,160.99,161.25,160.5,161.04,466221.0,151.8183,152.0635,151.3563,151.8655,466221.0
2020-06-19 09:30:00,162.23,162.48,159.73,160.08,818106.0,152.9877,153.2235,150.6301,150.9602,818106.0
2020-06-19 10:00:00,160.07,160.31,159.13,160.04,211989.0,150.9507,151.1771,150.0643,150.9225,211989.0
2020-06-19 10:30:00,160.05,160.31,159.53,159.69,306933.0,150.9319,151.1771,150.4415,150.5924,306933.0
2020-06-19 11:00:00,159.62,160.05,158.4,158.57,147372.0,150.5264,150.9319,149.3759,149.5362,147372.0
2020-06-19 11:30:00,158.57,159.09,158.26,158.89,123629.0,149.5362,150.0266,149.2439,149.838,123629.0
2020-06-19 12:00:00,158.92,159.41,158.35,159.41,229642.0,149.8663,150.3284,149.3287,150.3284,229642.0
2020-06-19 12:30:00,159.43,159.9,159.23,159.84,126557.0,150.3472,150.7904,150.1586,150.7339,126557.0
2020-06-19 13:00:00,159.87,159.87,158.85,159.15,75866.0,150.7621,150.7621,149.8003,150.0832,75866.0
2020-06-19 13:30:00,159.17,159.79,158.85,158.85,69006.0,150.102,150.6867,149.8003,149.8003,69006.0
2020-06-19 14:00:00,158.87,159.33,158.28,158.54,96208.0,149.8191,150.2529,149.2627,149.5079,96208.0
2020-06-19 14:30:00,158.48,159.88,158.35,159.8,89965.0,149.4513,150.7716,149.3287,150.6961,89965.0
2020-06-19 15:00:00,159.76,160.3,159.32,160.11,205500.0,150.6584,151.1676,150.2435,150.9885,205500.0
2020-06-19 15:30:00,160.15,160.91,159.46,159.83,838828.0,151.0262,151.7429,150.3755,150.7244,838828.0
2020-06-22 09:30:00,159.18,161.02,158.92,160.15,195807.0,150.1115,151.8466,149.8663,151.0262,195807.0
2020-06-22 10:00:00,160.18,161.22,159.74,160.06,102255.0,151.0545,152.0352,150.6396,150.9413,102255.0
2020-06-22 10:30:00,160.12,160.12,159.11,159.38,56933.0,150.9979,150.9979,150.0454,150.3001,56933.0
2020-06-22 11:00:00,159.36,160.17,159.26,159.97,56545.0,150.2812,151.0451,150.1869,150.8564,56545.0
2020-06-22 11:30:00,159.99,159.99,159.43,159.65,48060.0,150.8753,150.8753,150.3472,150.5547,48060.0
2020-06-22 12:00:00,159.65,161.15,159.64,161.11,78068.0,150.5547,151.9692,150.5452,151.9315,78068.0
2020-06-22 12:30:00,161.11,161.18,160.37,160.4,69630.0,151.9315,151.9975,151.2337,151.2619,69630.0
2020-06-22 13:00:00,160.34,160.96,160.34,160.72,63038.0,151.2054,151.79,151.2054,151.5637,63038.0
2020-06-22 13:30:00,160.72,161.48,160.69,161.45,80825.0,151.5637,152.2804,151.5354,152.2521,80825.0
2020-06-22 14:00:00,161.48,161.48,160.82,160.88,95747.0,152.2804,152.2804,151.658,151.7146,95747.0
2020-06-22 14:30:00,160.9,160.97,160.48,160.81,84010.0,151.7335,151.7995,151.3374,151.6486,84010.0
2020-06-22 15:00:00,160.82,161.16,160.1,160.15,91125.0,151.658,151.9787,150.979,151.0262,91125.0
2020-06-22 15:30:00,160.18,160.65,159.76,160.45,416654.0,151.0545,151.4977,150.6584,151.3091,416654.0
2020-06-23 09:30:00,160.89,161.66,159.95,160.48,146432.0,151.724,152.4502,150.8376,151.3374,146432.0
2020-06-23 10:00:00,160.46,162.22,160.19,162.15,129006.0,151.3185,152.9783,151.0639,152.9123,129006.0
2020-06-23 10:30:00,162.08,162.18,161.37,161.94,89323.0,152.8462,152.9405,152.1767,152.7142,89323.0
2020-06-23 11:00:00,162.0,162.87,161.79,162.64,102424.0,152.7708,153.5912,152.5728,153.3743,102424.0
2020-06-23 11:30:00,162.6,162.65,161.26,161.68,65367.0,153.3366,153.3838,152.073,152.469,65367.0
2020-06-23 12:00:00,161.7,161.75,161.11,161.2,64510.0,152.4879,152.535,151.9315,152.0164,64510.0
2020-06-23 12:30:00,161.21,161.24,160.53,160.86,45271.0,152.0258,152.0541,151.3845,151.6957,45271.0
2020-06-23 13:00:00,160.86,160.94,160.33,160.69,60522.0,151.6957,151.7712,151.1959,151.5354,60522.0
2020-06-23 13:30:00,160.72,160.76,160.31,160.67,46362.0,151.5637,151.6014,151.1771,151.5166,46362.0
2020-06-23 14:00:00,160.66,160.66,160.23,160.36,67274.0,151.5071,151.5071,151.1016,151.2242,67274.0
2020-06-23 14:30:00,160.42,160.78,160.28,160.56,110520.0,151.2808,151.6203,151.1488,151.4128,110520.0
2020-06-23 15:00:00,160.56,160.61,159.66,160.04,461862.0,151.4128,151.46,150.5641,150.9225,461862.0
2020-06-23 15:30:00,160.04,160.1,158.95,159.33,270157.0,150.9225,150.979,149.8946,150.2529,270157.0
2020-06-24 09:30:00,158.55,159.79,157.8,158.4,148116.0,149.5173,150.6867,148.8101,149.3759,148116.0
2020-06-24 10:00:00,158.47,159.59,157.72,159.59,84246.0,149.4419,150.4981,148.7346,150.4981,84246.0
2020-06-24 10:30:00,159.48,159.56,158.68,159.03,143581.0,150.3944,150.4698,149.6399,149.97,143581.0
2020-06-24 11:00:00,159.03,159.23,157.11,157.33,127143.0,149.97,150.1586,148.1594,148.3668,127143.0
2020-06-24 11:30:00,157.38,157.47,156.33,156.85,73890.0,148.414,148.4989,147.4238,147.9142,73890.0
2020-06-24 12:00:00,156.83,157.78,156.6,157.66,94479.0,147.8953,148.7912,147.6784,148.678,94479.0
2020-06-24 12:30:00,157.61,157.92,157.17,157.74,118434.0,148.6309,148.9232,148.216,148.7535,118434.0
2020-06-24 13:00:00,157.71,158.03,157.37,157.49,148261.0,148.7252,149.027,148.4046,148.5177,148261.0
2020-06-24 13:30:00,157.45,157.91,157.17,157.47,110133.0,148.48,148.9138,148.216,148.4989,110133.0
2020-06-24 14:00:00,157.49,157.57,156.8,157.38,66367.0,148.5177,148.5932,147.867,148.414,66367.0
2020-06-24 14:30:00,157.35,157.81,157.15,157.46,107337.0,148.3857,148.8195,148.1971,148.4894,107337.0
2020-06-24 15:00:00,157.53,158.37,157.34,157.84,73516.0,148.5555,149.3476,148.3763,148.8478,73516.0
2020-06-24 15:30:00,157.83,158.22,156.91,157.08,400582.0,148.8384,149.2061,147.9708,148.1311,400582.0
2020-06-25 09:30:00,157.59,158.15,156.71,158.1,177771.0,148.612,149.1401,147.7822,149.093,177771.0
2020-06-25 10:00:00,158.2,159.33,158.03,159.01,123757.0,149.1873,150.2529,149.027,149.9511,123757.0
2020-06-25 10:30:00,159.05,159.87,158.98,159.6,103941.0,149.9889,150.7621,149.9228,150.5075,103941.0
2020-06-25 11:00:00,159.6,159.86,158.94,159.52,88812.0,150.5075,150.7527,149.8851,150.4321,88812.0
2020-06-25 11:30:00,159.53,159.7,158.71,159.6,80493.0,150.4415,150.6018,149.6682,150.5075,80493.0
2020-06-25 12:00:00,159.65,161.45,159.62,160.88,458088.0,150.5547,152.2521,150.5264,151.7146,458088.0
2020-06-25 12:30:00,160.9,161.45,160.72,161.06,197962.0,151.7335,152.2521,151.5637,151.8843,197962.0
2020-06-25 13:00:00,161.1,161.88,160.72,161.87,152352.0,151.9221,152.6576,151.5637,152.6482,152352.0
2020-06-25 13:30:00,161.86,161.86,161.27,161.34,112427.0,152.6388,152.6388,152.0824,152.1484,112427.0
2020-06-25 14:00:00,161.39,161.54,160.58,160.66,107318.0,152.1955,152.337,151.4317,151.5071,107318.0
2020-06-25 14:30:00,160.67,161.14,160.0,161.03,174449.0,151.5166,151.9598,150.8847,151.8561,174449.0
2020-06-25 15:00:00,161.02,162.71,160.89,162.59,245318.0,151.8466,153.4403,151.724,153.3272,245318.0
2020-06-25 15:30:00,162.59,163.39,162.28,162.83,669844.0,153.3272,154.0816,153.0348,153.5535,669844.0
2020-06-26 09:30:00,162.33,163.09,161.49,162.91,281796.0,153.082,153.7987,152.2899,153.629,281796.0
2020-06-26 10:00:00,162.84,163.79,161.39,162.07,212597.0,153.5629,154.4588,152.1955,152.8368,212597.0
2020-06-26 10:30:00,161.97,162.07,160.49,161.2,157193.0,152.7425,152.8368,151.3468,152.0164,157193.0
2020-06-26 11:00:00,161.28,162.38,161.24,161.78,145414.0,152.0918,153.1291,152.0541,152.5633,145414.0
2020-06-26 11:30:00,161.85,162.21,161.13,161.97,89733.0,152.6293,152.9688,151.9504,152.7425,89733.0
2020-06-26 12:00:00,161.82,161.82,160.95,161.17,174214.0,152.6011,152.6011,151.7806,151.9881,174214.0
2020-06-26 12:30:00,161.08,161.1,160.21,160.98,93160.0,151.9032,151.9221,151.0828,151.8089,93160.0
2020-06-26 13:00:00,160.95,161.34,160.67,161.05,59076.0,151.7806,152.1484,151.5166,151.8749,59076.0
2020-06-26 13:30:00,161.05,161.59,160.89,160.93,122253.0,151.8749,152.3842,151.724,151.7618,122253.0
2020-06-26 14:00:00,160.93,160.99,160.32,160.42,100983.0,151.7618,151.8183,151.1865,151.2808,100983.0
2020-06-26 14:30:00,160.34,160.93,160.18,160.93,144146.0,151.2054,151.7618,151.0545,151.7618,144146.0
2020-06-26 15:00:00,160.82,161.42,160.79,161.26,224661.0,151.658,152.2238,151.6297,152.073,224661.0
2020-06-26 15:30:00,161.28,163.05,160.92,162.79,798068.0,152.0918,153.761,151.7523,153.5158,798068.0
2020-06-29 09:30:00,163.85,164.21,161.03,162.14,281958.0,154.5154,154.8549,151.8561,152.9028,281958.0
2020-06-29 10:00:00,162.03,162.86,161.1,161.91,115906.0,152.7991,153.5818,151.9221,152.6859,115906.0
2020-06-29 10:30:00,161.9,162.34,161.5,161.5,126917.0,152.6765,153.0914,152.2993,152.2993,126917.0
2020-06-29 11:00:00,161.51,162.76,161.15,162.19,107053.0,152.3087,153.4875,151.9692,152.95,107053.0
2020-06-29 11:30:00,162.19,162.34,161.75,162.05,122173.0,152.95,153.0914,152.535,152.8179,122173.0
2020-06-29 12:00:00,162.13,162.17,161.62,161.74,61278.0,152.8934,152.9311,152.4124,152.5256,61278.0
2020-06-29 12:30:00,161.74,162.29,161.52,161.57,79120.0,152.5256,153.0443,152.3181,152.3653,79120.0
2020-06-29 13:00:00,161.55,161.96,161.55,161.77,99046.0,152.3464,152.7331,152.3464,152.5539,99046.0
2020-06-29 13:30:00,161.77,162.0,161.46,161.95,77229.0,152.5539,152.7708,152.2616,152.7236,77229.0
2020-06-29 14:00:00,161.97,162.7,161.85,162.12,101431.0,152.7425,153.4309,152.6293,152.884,101431.0
2020-06-29 14:30:00,162.17,162.71,161.98,162.39,120184.0,152.9311,153.4403,152.7519,153.1386,120184.0
2020-06-29 15:00:00,162.4,162.78,162.1,162.22,124867.0,153.148,153.5064,152.8651,152.9783,124867.0
2020-06-29 15:30:00,162.22,162.81,161.86,162.81,330461.0,152.9783,153.5347,152.6388,153.5347,330461.0
2020-06-30 09:30:00,163.11,163.59,162.46,162.69,174473.0,153.8176,154.2702,153.2046,153.4215,174473.0
2020-06-30 10:00:00,162.79,164.07,162.63,162.77,135593.0,153.5158,154.7229,153.3649,153.4969,135593.0
2020-06-30 10:30:00,162.85,163.52,162.85,163.13,73155.0,153.5724,154.2042,153.5724,153.8364,73155.0
2020-06-30 11:00:00,163.09,163.57,162.91,163.27,96208.0,153.7987,154.2514,153.629,153.9684,96208.0
2020-06-30 11:30:00,163.23,163.25,162.75,162.76,150031.0,153.9307,153.9496,153.4781,153.4875,150031.0
2020-06-30 12:00:00,162.75,163.17,162.3,163.11,77929.0,153.4781,153.8741,153.0537,153.8176,77929.0
2020-06-30 12:30:00,163.08,163.46,162.74,162.89,47734.0,153.7893,154.1476,153.4686,153.6101,47734.0
2020-06-30 13:00:00,162.92,163.17,162.84,163.13,48909.0,153.6384,153.8741,153.5629,153.8364,48909.0
2020-06-30 13:30:00,163.1,163.18,162.88,162.93,54211.0,153.8081,153.8836,153.6007,153.6478,54211.0
2020-06-30 14:00:00,162.86,163.5,162.76,163.42,62406.0,153.5818,154.1853,153.4875,154.1099,62406.0
2020-06-30 14:30:00,163.38,163.5,163.0,163.11,94850.0,154.0722,154.1853,153.7138,153.8176,94850.0
2020-06-30 15:00:00,163.1,163.2,162.54,163.0,184534.0,153.8081,153.9024,153.28,153.7138,184534.0
2020-06-30 15:30:00,163.0,165.17,162.95,163.92,553302.0,153.7138,155.7602,153.6667,154.5814,553302.0
2020-07-01 09:30:00,164.32,165.47,162.52,163.89,212501.0,154.9586,156.0431,153.2612,154.5531,212501.0
2020-07-01 10:00:00,163.5,163.77,162.69,163.64,76277.0,154.1853,154.44,153.4215,154.3174,76277.0
2020-07-01 10:30:00,163.68,163.98,163.48,163.84,60183.0,154.3551,154.638,154.1665,154.506,60183.0
2020-07-01 11:00:00,163.89,164.08,163.07,163.11,80867.0,154.5531,154.7323,153.7798,153.8176,80867.0
2020-07-01 11:30:00,163.09,163.61,163.06,163.4,44164.0,153.7987,154.2891,153.7704,154.091,44164.0
2020-07-01 12:00:00,163.27,164.56,163.16,164.56,63337.0,153.9684,155.185,153.8647,155.185,63337.0
2020-07-01 12:30:00,164.56,164.89,164.07,164.14,52764.0,155.185,155.4962,154.7229,154.7889,52764.0
2020-07-01 13:00:00,164.16,164.54,163.89,164.44,62177.0,154.8077,155.1661,154.5531,155.0718,62177.0
2020-07-01 13:30:00,164.45,164.55,164.17,164.36,47053.0,155.0812,155.1755,154.8172,154.9963,47053.0
2020-07-01 14:00:00,164.39,164.69,164.17,164.21,62164.0,155.0246,155.3075,154.8172,154.8549,62164.0
2020-07-01 14:30:00,164.24,164.45,163.76,163.93,50019.0,154.8832,155.0812,154.4305,154.5908,50019.0
2020-07-01 15:00:00,163.92,164.43,163.85,164.14,77764.0,154.5814,155.0624,154.5154,154.7889,77764.0
2020-07-01 15:30:00,164.16,164.16,163.31,163.34,298587.0,154.8077,154.8077,154.0062,154.0345,298587.0
2020-07-02 09:30:00,164.07,164.36,162.44,162.89,200196.0,154.7229,154.9963,153.1857,153.6101,200196.0
2020-07-02 10:00:00,163.07,163.36,162.37,162.83,119910.0,153.7798,154.0533,153.1197,153.5535,119910.0
2020-07-02 10:30:00,162.83,163.59,162.83,163.25,91014.0,153.5535,154.2702,153.5535,153.9496,91014.0
2020-07-02 11:00:00,163.27,164.49,163.0,164.19,92510.0,153.9684,155.1189,153.7138,154.836,92510.0
2020-07-02 11:30:00,164.23,164.41,163.84,163.89,63167.0,154.8738,155.0435,154.506,154.5531,63167.0
2020-07-02 12:00:00,164.0,164.16,163.49,164.06,36745.0,154.6569,154.8077,154.1759,154.7134,36745.0
2020-07-02 12:30:00,164.03,164.38,163.82,164.37,68609.0,154.6851,155.0152,154.4871,155.0058,68609.0
2020-07-02 13:00:00,164.34,164.44,163.92,164.09,119462.0,154.9775,155.0718,154.5814,154.7417,119462.0
2020-07-02 13:30:00,164.1,164.46,164.1,164.23,62516.0,154.7512,155.0906,154.7512,154.8738,62516.0
2020-07-02 14:00:00,164.23,164.62,164.05,164.57,52678.0,154.8738,155.2415,154.704,155.1944,52678.0
2020-07-02 14:30:00,164.61,164.77,164.19,164.26,46549.0,155.2321,155.383,154.836,154.902,46549.0
2020-07-02 15:00:00,164.27,164.46,164.19,164.36,47904.0,154.9115,155.0906,154.836,154.9963,47904.0
2020-07-02 15:30:00,164.36,164.58,163.45,163.87,246215.0,154.9963,155.2038,154.1382,154.5343,246215.0
2020-07-06 09:30:00,164.46,166.68,164.01,166.64,268755.0,155.0906,157.1842,154.6663,157.1465,268755.0
2020-07-06 10:00:00,166.64,168.0,166.24,167.72,244837.0,157.1465,158.429,156.7692,158.1649,244837.0
2020-07-06 10:30:00,167.66,168.56,167.37,168.25,106808.0,158.1083,158.9571,157.8349,158.6647,106808.0
2020-07-06 11:00:00,168.27,168.55,167.7,168.44,114209.0,158.6836,158.9476,158.1461,158.8439,114209.0
2020-07-06 11:30:00,168.45,168.92,167.65,167.78,132103.0,158.8533,159.2966,158.0989,158.2215,132103.0
2020-07-06 12:00:00,167.81,167.89,167.09,167.29,77332.0,158.2498,158.3252,157.5708,157.7594,77332.0
2020-07-06 12:30:00,167.28,167.46,167.04,167.19,39810.0,157.75,157.9197,157.5237,157.6651,39810.0
2020-07-06 13:00:00,167.19,167.56,167.0,167.28,69240.0,157.6651,158.014,157.4859,157.75,69240.0
2020-07-06 13:30:00,167.28,167.42,166.71,166.99,50669.0,157.75,157.882,157.2125,157.4765,50669.0
2020-07-06 14:00:00,166.96,167.0,166.25,166.42,72003.0,157.4482,157.4859,156.7787,156.939,72003.0
2020-07-06 14:30:00,166.43,166.85,165.96,166.06,90005.0,156.9484,157.3445,156.5052,156.5995,90005.0
2020-07-06 15:00:00,165.99,166.11,165.85,166.02,84687.0,156.5335,156.6466,156.4015,156.5618,84687.0
2020-07-06 15:30:00,166.04,166.99,165.98,166.85,290497.0,156.5806,157.4765,156.5241,157.3445,290497.0
2020-07-07 09:30:00,166.12,166.66,165.27,166.37,325705.0,156.6561,157.1653,155.8545,156.8918,325705.0
2020-07-07 10:00:00,166.39,167.77,166.39,167.77,139968.0,156.9107,158.2121,156.9107,158.2121,139968.0
2020-07-07 10:30:00,167.8,168.13,167.21,167.48,166098.0,158.2404,158.5516,157.684,157.9386,166098.0
2020-07-07 11:00:00,167.41,167.66,167.22,167.42,79636.0,157.8726,158.1083,157.6934,157.882,79636.0
2020-07-07 11:30:00,167.45,167.78,167.22,167.55,55595.0,157.9103,158.2215,157.6934,158.0046,55595.0
2020-07-07 12:00:00,167.56,167.64,166.76,166.91,74085.0,158.014,158.0895,157.2596,157.4011,74085.0
2020-07-07 12:30:00,166.89,167.03,166.59,166.85,74797.0,157.3822,157.5142,157.0993,157.3445,74797.0
2020-07-07 13:00:00,166.85,167.32,166.5,167.23,63766.0,157.3445,157.7877,157.0144,157.7028,63766.0
2020-07-07 13:30:00,167.22,167.3,166.66,166.95,63160.0,157.6934,157.7689,157.1653,157.4388,63160.0
2020-07-07 14:00:00,166.96,167.88,166.89,167.77,245267.0,157.4482,158.3158,157.3822,158.2121,245267.0
2020-07-07 14:30:00,167.74,168.08,167.09,168.02,131966.0,158.1838,158.5044,157.5708,158.4478,131966.0
2020-07-07 15:00:00,168.04,168.38,167.46,167.55,127492.0,158.4667,158.7873,157.9197,158.0046,127492.0
2020-07-07 15:30:00,167.56,167.64,166.56,166.81,470880.0,158.014,158.0895,157.071,157.3068,470880.0
2020-07-08 09:30:00,166.84,168.89,166.84,168.62,163473.0,157.3351,159.2683,157.3351,159.0137,163473.0
2020-07-08 10:00:00,168.58,169.82,168.48,169.62,247683.0,158.9759,160.1453,158.8816,159.9567,247683.0
2020-07-08 10:30:00,169.65,169.77,168.78,168.89,172068.0,159.985,160.0981,159.1645,159.2683,172068.0
2020-07-08 11:00:00,168.89,168.98,166.89,167.31,83385.0,159.2683,159.3531,157.3822,157.7783,83385.0
2020-07-08 11:30:00,167.34,168.04,167.06,167.65,46897.0,157.8066,158.4667,157.5425,158.0989,46897.0
2020-07-08 12:00:00,167.65,167.77,167.27,167.58,69744.0,158.0989,158.2121,157.7406,158.0329,69744.0
2020-07-08 12:30:00,167.58,168.37,167.57,168.37,212111.0,158.0329,158.7779,158.0235,158.7779,212111.0
2020-07-08 13:00:00,168.33,168.52,167.58,167.79,72161.0,158.7402,158.9194,158.0329,158.2309,72161.0
2020-07-08 13:30:00,167.75,168.12,167.31,167.51,55710.0,158.1932,158.5421,157.7783,157.9669,55710.0
2020-07-08 14:00:00,167.5,168.15,167.44,168.12,74231.0,157.9575,158.5704,157.9009,158.5421,74231.0
2020-07-08 14:30:00,168.13,168.29,167.87,168.23,61133.0,158.5516,158.7025,158.3064,158.6459,61133.0
2020-07-08 15:00:00,168.24,168.79,168.14,168.61,65528.0,158.6553,159.174,158.561,159.0042,65528.0
2020-07-08 15:30:00,168.79,169.61,168.69,169.11,385023.0,159.174,159.9473,159.0797,159.4757,385023.0
2020-07-09 09:30:00,169.88,170.75,168.79,169.05,214829.0,160.2019,161.0223,159.174,159.4192,214829.0
2020-07-09 10:00:00,169.08,169.15,166.2,167.8,367903.0,159.4474,159.5135,156.7315,158.2404,367903.0
2020-07-09 10:30:00,167.71,167.88,165.3,165.37,199241.0,158.1555,158.3158,155.8828,155.9488,199241.0
2020-07-09 11:00:00,165.29,165.88,163.71,164.52,203809.0,155.8734,156.4298,154.3834,155.1472,203809.0
2020-07-09 11:30:00,164.58,165.45,164.42,165.23,141325.0,155.2038,156.0242,155.0529,155.8168,141325.0
2020-07-09 12:00:00,165.27,165.89,165.13,165.59,125459.0,155.8545,156.4392,155.7225,156.1563,125459.0
2020-07-09 12:30:00,165.5,166.59,165.4,166.33,223898.0,156.0714,157.0993,155.9771,156.8541,223898.0
2020-07-09 13:00:00,166.39,166.67,166.23,166.49,75721.0,156.9107,157.1747,156.7598,157.005,75721.0
2020-07-09 13:30:00,166.5,166.62,166.07,166.2,58382.0,157.0144,157.1276,156.6089,156.7315,58382.0
2020-07-09 14:00:00,166.17,166.72,166.1,166.63,40979.0,156.7032,157.2219,156.6372,157.137,40979.0
2020-07-09 14:30:00,166.66,166.7,166.43,166.59,45726.0,157.1653,157.203,156.9484,157.0993,45726.0
2020-07-09 15:00:00,166.63,167.15,166.42,166.5,74418.0,157.137,157.6274,156.939,157.0144,74418.0
2020-07-09 15:30:00,166.49,166.83,165.5,166.44,334286.0,157.005,157.3256,156.0714,156.9578,334286.0
2020-07-10 09:30:00,166.14,166.14,163.88,164.02,135728.0,156.6749,156.6749,154.5437,154.6757,135728.0
2020-07-10 10:00:00,164.08,165.39,163.4,165.35,163844.0,154.7323,155.9677,154.091,155.9299,163844.0
2020-07-10 10:30:00,165.38,165.54,163.89,163.99,100751.0,155.9582,156.1091,154.5531,154.6474,100751.0
2020-07-10 11:00:00,163.91,164.17,163.4,163.62,80709.0,154.572,154.8172,154.091,154.2985,80709.0
2020-07-10 11:30:00,163.61,163.99,163.11,163.79,147888.0,154.2891,154.6474,153.8176,154.4588,147888.0
2020-07-10 12:00:00,163.75,163.95,162.97,163.02,117402.0,154.4211,154.6097,153.6855,153.7327,117402.0
2020-07-10 12:30:00,162.97,163.32,162.74,163.19,58030.0,153.6855,154.0156,153.4686,153.893,58030.0
2020-07-10 13:00:00,163.18,163.42,163.0,163.21,59915.0,153.8836,154.1099,153.7138,153.9119,59915.0
2020-07-10 13:30:00,163.18,163.18,162.8,162.82,59336.0,153.8836,153.8836,153.5252,153.5441,59336.0
2020-07-10 14:00:00,162.83,163.51,162.81,163.44,41002.0,153.5535,154.1948,153.5347,154.1288,41002.0
2020-07-10 14:30:00,163.5,163.57,163.08,163.24,62198.0,154.1853,154.2514,153.7893,153.9402,62198.0
2020-07-10 15:00:00,163.22,163.22,162.8,163.13,106331.0,153.9213,153.9213,153.5252,153.8364,106331.0
2020-07-10 15:30:00,163.09,163.93,163.05,163.36,319621.0,153.7987,154.5908,153.761,154.0533,319621.0
2020-07-13 09:30:00,164.61,165.56,163.91,164.77,217825.0,155.2321,156.128,154.572,155.383,217825.0
2020-07-13 10:00:00,164.66,165.91,164.66,165.57,177026.0,155.2793,156.458,155.2793,156.1374,177026.0
2020-07-13 10:30:00,165.55,166.7,165.41,166.67,110896.0,156.1186,157.203,155.9865,157.1747,110896.0
2020-07-13 11:00:00,166.7,167.0,166.39,166.41,59524.0,157.203,157.4859,156.9107,156.9296,59524.0
2020-07-13 11:30:00,166.41,166.5,165.52,165.87,79083.0,156.9296,157.0144,156.0903,156.4203,79083.0
2020-07-13 12:00:00,165.9,166.54,165.9,166.32,102855.0,156.4486,157.0522,156.4486,156.8447,102855.0
2020-07-13 12:30:00,166.36,166.36,166.01,166.12,59176.0,156.8824,156.8824,156.5523,156.6561,59176.0
2020-07-13 13:00:00,166.13,166.17,165.6,165.65,89495.0,156.6655,156.7032,156.1657,156.2129,89495.0
2020-07-13 13:30:00,165.66,165.88,165.22,165.49,117527.0,156.2223,156.4298,155.8074,156.062,117527.0
2020-07-13 14:00:00,165.5,165.54,163.87,164.09,150253.0,156.0714,156.1091,154.5343,154.7417,150253.0
2020-07-13 14:30:00,164.09,164.26,163.46,163.71,110523.0,154.7417,154.902,154.1476,154.3834,110523.0
2020-07-13 15:00:00,163.76,163.77,162.63,162.84,129161.0,154.4305,154.44,153.3649,153.5629,129161.0
2020-07-13 15:30:00,162.85,163.0,161.04,162.15,520980.0,153.5724,153.7138,151.8655,152.9123,520980.0
2020-07-14 09:30:00,162.88,163.46,161.53,162.31,224481.0,153.6007,154.1476,152.3276,153.0631,224481.0
2020-07-14 10:00:00,162.22,163.05,161.65,162.59,83377.0,152.9783,153.761,152.4407,153.3272,83377.0
2020-07-14 10:30:00,162.55,163.69,162.55,163.11,71830.0,153.2895,154.3645,153.2895,153.8176,71830.0
2020-07-14 11:00:00,163.17,164.15,162.59,163.95,93308.0,153.8741,154.7983,153.3272,154.6097,93308.0
2020-07-14 11:30:00,163.93,164.2,163.2,163.39,50807.0,154.5908,154.8455,153.9024,154.0816,50807.0
2020-07-14 12:00:00,163.4,163.57,162.89,163.18,43888.0,154.091,154.2514,153.6101,153.8836,43888.0
2020-07-14 12:30:00,163.22,163.38,162.5,162.92,34855.0,153.9213,154.0722,153.2423,153.6384,34855.0
2020-07-14 13:00:00,162.9,163.49,162.57,163.3,68990.0,153.6195,154.1759,153.3083,153.9967,68990.0
2020-07-14 13:30:00,163.33,163.83,162.96,163.13,84143.0,154.025,154.4965,153.6761,153.8364,84143.0
2020-07-14 14:00:00,163.06,164.42,162.92,164.01,58034.0,153.7704,155.0529,153.6384,154.6663,58034.0
2020-07-14 14:30:00,164.01,164.27,163.68,164.17,65662.0,154.6663,154.9115,154.3551,154.8172,65662.0
2020-07-14 15:00:00,164.17,164.23,163.09,163.9,56717.0,154.8172,154.8738,153.7987,154.5626,56717.0
2020-07-14 15:30:00,163.93,164.77,163.72,163.88,421502.0,154.5908,155.383,154.3928,154.5437,421502.0
2020-07-15 09:30:00,165.19,166.48,164.76,165.1,153687.0,155.7791,156.9956,155.3736,155.6942,153687.0
2020-07-15 10:00:00,165.21,165.82,164.98,165.54,82367.0,155.7979,156.3732,155.581,156.1091,82367.0
2020-07-15 10:30:00,165.55,165.71,164.65,164.71,60935.0,156.1186,156.2694,155.2698,155.3264,60935.0
2020-07-15 11:00:00,164.76,165.79,164.76,165.78,117333.0,155.3736,156.3449,155.3736,156.3354,117333.0
2020-07-15 11:30:00,165.8,165.84,164.56,164.68,88099.0,156.3543,156.392,155.185,155.2981,88099.0
2020-07-15 12:00:00,164.6,165.02,164.45,164.83,80674.0,155.2227,155.6187,155.0812,155.4396,80674.0
2020-07-15 12:30:00,164.8,165.0,164.02,164.67,81011.0,155.4113,155.5999,154.6757,155.2887,81011.0
2020-07-15 13:00:00,164.65,164.71,163.89,164.43,79952.0,155.2698,155.3264,154.5531,155.0624,79952.0
2020-07-15 13:30:00,164.5,164.66,163.97,163.99,72423.0,155.1284,155.2793,154.6286,154.6474,72423.0
2020-07-15 14:00:00,163.94,165.16,163.91,164.97,128454.0,154.6003,155.7508,154.572,155.5716,128454.0
2020-07-15 14:30:00,164.94,165.22,164.57,164.6,82685.0,155.5433,155.8074,155.1944,155.2227,82685.0
2020-07-15 15:00:00,164.6,164.87,164.33,164.83,76236.0,155.2227,155.4773,154.9681,155.4396,76236.0
2020-07-15 15:30:00,164.86,165.71,164.62,165.45,327359.0,155.4679,156.2694,155.2415,156.0242,327359.0
2020-07-16 09:30:00,164.95,165.44,163.54,163.8,111714.0,155.5527,156.0148,154.2231,154.4683,111714.0
2020-07-16 10:00:00,163.77,164.24,163.62,163.96,47296.0,154.44,154.8832,154.2985,154.6191,47296.0
2020-07-16 10:30:00,164.02,165.13,163.81,163.84,81904.0,154.6757,155.7225,154.4777,154.506,81904.0
2020-07-16 11:00:00,163.81,163.92,163.15,163.38,74189.0,154.4777,154.5814,153.8553,154.0722,74189.0
2020-07-16 11:30:00,163.39,163.4,162.6,163.11,60825.0,154.0816,154.091,153.3366,153.8176,60825.0
2020-07-16 12:00:00,163.05,163.17,162.92,163.17,31454.0,153.761,153.8741,153.6384,153.8741,31454.0
2020-07-16 12:30:00,163.2,163.92,163.2,163.74,52810.0,153.9024,154.5814,153.9024,154.4117,52810.0
2020-07-16 13:00:00,163.74,164.28,163.73,164.23,52533.0,154.4117,154.9209,154.4022,154.8738,52533.0
2020-07-16 13:30:00,164.28,164.35,163.73,163.86,54328.0,154.9209,154.9869,154.4022,154.5248,54328.0
2020-07-16 14:00:00,163.87,164.3,163.72,164.0,69457.0,154.5343,154.9398,154.3928,154.6569,69457.0
2020-07-16 14:30:00,164.04,164.33,163.88,163.96,62658.0,154.6946,154.9681,154.5437,154.6191,62658.0
2020-07-16 15:00:00,163.96,164.57,163.87,164.49,49236.0,154.6191,155.1944,154.5343,155.1189,49236.0
2020-07-16 15:30:00,164.52,165.05,164.52,164.99,139787.0,155.1472,155.647,155.1472,155.5905,139787.0
2020-07-17 09:30:00,166.04,166.35,165.11,165.93,265574.0,156.5806,156.873,155.7036,156.4769,265574.0
2020-07-17 10:00:00,165.87,166.07,165.6,165.92,63190.0,156.4203,156.6089,156.1657,156.4675,63190.0
2020-07-17 10:30:00,165.91,166.96,165.72,166.89,68871.0,156.458,157.4482,156.2789,157.3822,68871.0
2020-07-17 11:00:00,166.97,167.26,166.4,166.76,47922.0,157.4577,157.7311,156.9201,157.2596,47922.0
2020-07-17 11:30:00,166.77,167.19,166.24,166.6,56876.0,157.269,157.6651,156.7692,157.1087,56876.0
2020-07-17 12:00:00,166.56,166.88,166.31,166.64,31237.0,157.071,157.3728,156.8353,157.1465,31237.0
2020-07-17 12:30:00,166.66,166.91,166.48,166.87,22611.0,157.1653,157.4011,156.9956,157.3634,22611.0
2020-07-17 13:00:00,166.83,166.94,166.34,166.74,31877.0,157.3256,157.4294,156.8635,157.2408,31877.0
2020-07-17 13:30:00,166.78,167.06,166.4,166.41,86919.0,157.2785,157.5425,156.9201,156.9296,86919.0
2020-07-17 14:00:00,166.51,166.84,166.37,166.52,222879.0,157.0239,157.3351,156.8918,157.0333,222879.0
2020-07-17 14:30:00,166.47,166.75,166.0,166.74,93797.0,156.9861,157.2502,156.5429,157.2408,93797.0
2020-07-17 15:00:00,166.77,166.83,166.36,166.59,166607.0,157.269,157.3256,156.8824,157.0993,166607.0
2020-07-17 15:30:00,166.59,167.0,165.9,165.96,458668.0,157.0993,157.4859,156.4486,156.5052,458668.0
2020-07-20 09:30:00,166.14,167.71,165.73,166.24,156112.0,156.6749,158.1555,156.2883,156.7692,156112.0
2020-07-20 10:00:00,166.31,167.6,166.24,167.45,111283.0,156.8353,158.0518,156.7692,157.9103,111283.0
2020-07-20 10:30:00,167.5,167.64,166.49,166.89,80012.0,157.9575,158.0895,157.005,157.3822,80012.0
2020-07-20 11:00:00,166.89,167.11,165.81,166.26,66338.0,157.3822,157.5897,156.3637,156.7881,66338.0
2020-07-20 11:30:00,166.36,166.61,166.14,166.39,61671.0,156.8824,157.1182,156.6749,156.9107,61671.0
2020-07-20 12:00:00,166.38,166.89,166.22,166.78,73012.0,156.9013,157.3822,156.7504,157.2785,73012.0
2020-07-20 12:30:00,166.78,167.18,166.78,167.06,44840.0,157.2785,157.6557,157.2785,157.5425,44840.0
2020-07-20 13:00:00,167.05,167.09,166.6,166.6,46594.0,157.5331,157.5708,157.1087,157.1087,46594.0
2020-07-20 13:30:00,166.57,166.88,166.14,166.71,49957.0,157.0804,157.3728,156.6749,157.2125,49957.0
2020-07-20 14:00:00,166.67,166.7,166.29,166.5,65360.0,157.1747,157.203,156.8164,157.0144,65360.0
2020-07-20 14:30:00,166.48,166.56,166.32,166.47,55091.0,156.9956,157.071,156.8447,156.9861,55091.0
2020-07-20 15:00:00,166.48,167.03,166.3,166.89,152459.0,156.9956,157.5142,156.8258,157.3822,152459.0
2020-07-20 15:30:00,166.89,167.23,166.57,167.07,228035.0,157.3822,157.7028,157.0804,157.552,228035.0
2020-07-21 09:30:00,166.87,167.23,165.26,166.25,89225.0,157.3634,157.7028,155.8451,156.7787,89225.0
2020-07-21 10:00:00,166.25,166.94,165.67,166.19,54778.0,156.7787,157.4294,156.2317,156.7221,54778.0
2020-07-21 10:30:00,166.12,166.42,165.63,166.15,64768.0,156.6561,156.939,156.194,156.6844,64768.0
2020-07-21 11:00:00,166.16,166.19,164.82,165.37,57058.0,156.6938,156.7221,155.4301,155.9488,57058.0
2020-07-21 11:30:00,165.25,165.55,165.02,165.51,56664.0,155.8356,156.1186,155.6187,156.0808,56664.0
2020-07-21 12:00:00,165.47,166.1,165.41,166.1,52571.0,156.0431,156.6372,155.9865,156.6372,52571.0
2020-07-21 12:30:00,166.02,166.16,165.43,165.74,25062.0,156.5618,156.6938,156.0054,156.2977,25062.0
2020-07-21 13:00:00,165.71,166.2,165.48,166.13,56633.0,156.2694,156.7315,156.0525,156.6655,56633.0
2020-07-21 13:30:00,166.08,166.19,165.8,165.89,54148.0,156.6184,156.7221,156.3543,156.4392,54148.0
2020-07-21 14:00:00,165.92,166.16,165.82,166.14,27806.0,156.4675,156.6938,156.3732,156.6749,27806.0
2020-07-21 14:30:00,166.18,166.18,165.68,165.77,26488.0,156.7127,156.7127,156.2411,156.326,26488.0
2020-07-21 15:00:00,165.76,165.84,165.0,165.1,74992.0,156.3166,156.392,155.5999,155.6942,74992.0
2020-07-21 15:30:00,165.08,165.53,164.76,165.38,183807.0,155.6753,156.0997,155.3736,155.9582,183807.0
2020-07-22 09:30:00,165.54,165.85,163.68,163.86,137224.0,156.1091,156.4015,154.3551,154.5248,137224.0
2020-07-22 10:00:00,163.93,164.07,163.46,163.49,135633.0,154.5908,154.7229,154.1476,154.1759,135633.0
2020-07-22 10:30:00,163.55,163.55,162.56,162.8,73549.0,154.2325,154.2325,153.2989,153.5252,73549.0
2020-07-22 11:00:00,162.75,163.27,162.33,163.21,50453.0,153.4781,153.9684,153.082,153.9119,50453.0
2020-07-22 11:30:00,163.21,164.3,163.1,164.16,40221.0,153.9119,154.9398,153.8081,154.8077,40221.0
2020-07-22 12:00:00,164.2,164.94,164.05,164.78,47852.0,154.8455,155.5433,154.704,155.3924,47852.0
2020-07-22 12:30:00,164.78,164.87,164.33,164.52,48154.0,155.3924,155.4773,154.9681,155.1472,48154.0
2020-07-22 13:00:00,164.63,164.89,164.44,164.71,27353.0,155.251,155.4962,155.0718,155.3264,27353.0
2020-07-22 13:30:00,164.72,164.72,163.88,163.88,38125.0,155.3358,155.3358,154.5437,154.5437,38125.0
2020-07-22 14:00:00,163.9,164.32,163.87,164.29,24947.0,154.5626,154.9586,154.5343,154.9303,24947.0
2020-07-22 14:30:00,164.33,164.58,164.12,164.19,31659.0,154.9681,155.2038,154.77,154.836,31659.0
2020-07-22 15:00:00,164.2,164.5,163.98,164.27,41673.0,154.8455,155.1284,154.638,154.9115,41673.0
2020-07-22 15:30:00,164.22,164.89,164.19,164.75,190052.0,154.8643,155.4962,154.836,155.3641,190052.0
2020-07-23 09:30:00,165.26,165.46,164.26,164.7,131635.0,155.8451,156.0337,154.902,155.317,131635.0
2020-07-23 10:00:00,164.62,164.65,163.85,163.98,83818.0,155.2415,155.2698,154.5154,154.638,83818.0
2020-07-23 10:30:00,164.0,164.52,163.93,164.17,68926.0,154.6569,155.1472,154.5908,154.8172,68926.0
2020-07-23 11:00:00,164.2,164.47,163.59,164.04,74681.0,154.8455,155.1001,154.2702,154.6946,74681.0
2020-07-23 11:30:00,164.01,164.76,164.0,164.27,63065.0,154.6663,155.3736,154.6569,154.9115,63065.0
2020-07-23 12:00:00,164.3,164.39,164.1,164.24,56491.0,154.9398,155.0246,154.7512,154.8832,56491.0
2020-07-23 12:30:00,164.24,164.36,163.75,164.06,63096.0,154.8832,154.9963,154.4211,154.7134,63096.0
2020-07-23 13:00:00,164.1,164.64,163.12,163.17,74242.0,154.7512,155.2604,153.827,153.8741,74242.0
2020-07-23 13:30:00,163.17,163.31,162.51,162.74,91289.0,153.8741,154.0062,153.2517,153.4686,91289.0
2020-07-23 14:00:00,162.75,162.75,161.6,161.83,141101.0,153.4781,153.4781,152.3936,152.6105,141101.0
2020-07-23 14:30:00,161.74,162.16,161.42,161.9,119248.0,152.5256,152.9217,152.2238,152.6765,119248.0
2020-07-23 15:00:00,161.9,161.95,161.12,161.19,121398.0,152.6765,152.7236,151.9409,152.0069,121398.0
2020-07-23 15:30:00,161.17,161.6,160.79,161.49,440743.0,151.9881,152.3936,151.6297,152.2899,440743.0
2020-07-24 09:30:00,161.47,161.47,159.01,159.95,164951.0,152.271,152.271,149.9511,150.8376,164951.0
2020-07-24 10:00:00,160.11,160.19,158.78,158.83,134745.0,150.9885,151.0639,149.7342,149.7814,134745.0
2020-07-24 10:30:00,158.83,159.45,158.45,159.44,74406.0,149.7814,150.3661,149.423,150.3566,74406.0
2020-07-24 11:00:00,159.39,159.56,158.79,159.15,63834.0,150.3095,150.4698,149.7437,150.0832,63834.0
2020-07-24 11:30:00,159.19,159.41,158.63,159.02,95354.0,150.1209,150.3284,149.5928,149.9606,95354.0
2020-07-24 12:00:00,159.03,159.14,158.49,159.0,47121.0,149.97,150.0737,149.4608,149.9417,47121.0
2020-07-24 12:30:00,158.98,159.45,158.83,159.33,193027.0,149.9228,150.3661,149.7814,150.2529,193027.0
2020-07-24 13:00:00,159.25,159.28,158.65,158.99,41331.0,150.1775,150.2058,149.6116,149.9323,41331.0
2020-07-24 13:30:00,158.99,159.36,158.87,159.35,163468.0,149.9323,150.2812,149.8191,150.2718,163468.0
2020-07-24 14:00:00,159.36,159.67,159.0,159.58,66501.0,150.2812,150.5735,149.9417,150.4887,66501.0
2020-07-24 14:30:00,159.56,159.89,159.25,159.47,134920.0,150.4698,150.781,150.1775,150.3849,134920.0
2020-07-24 15:00:00,159.45,159.72,158.9,158.92,99380.0,150.3661,150.6207,149.8474,149.8663,99380.0
2020-07-24 15:30:00,158.92,159.58,158.73,159.5,305219.0,149.8663,150.4887,149.6871,150.4132,305219.0
2020-07-27 09:30:00,159.6,160.91,158.59,160.53,275131.0,150.5075,151.7429,149.5551,151.3845,275131.0
2020-07-27 10:00:00,160.51,161.74,160.38,160.65,174055.0,151.3657,152.5256,151.2431,151.4977,174055.0
2020-07-27 10:30:00,160.66,160.91,160.36,160.52,56007.0,151.5071,151.7429,151.2242,151.3751,56007.0
2020-07-27 11:00:00,160.5,160.81,160.29,160.36,48246.0,151.3563,151.6486,151.1582,151.2242,48246.0
2020-07-27 11:30:00,160.42,160.44,159.95,160.26,53546.0,151.2808,151.2997,150.8376,151.1299,53546.0
2020-07-27 12:00:00,160.25,160.46,160.0,160.36,52486.0,151.1205,151.3185,150.8847,151.2242,52486.0
2020-07-27 12:30:00,160.38,160.59,160.14,160.42,79047.0,151.2431,151.4411,151.0168,151.2808,79047.0
2020-07-27 13:00:00,160.4,160.75,160.3,160.58,85631.0,151.2619,151.592,151.1676,151.4317,85631.0
2020-07-27 13:30:00,160.61,160.86,160.16,160.54,81131.0,151.46,151.6957,151.0356,151.394,81131.0
2020-07-27 14:00:00,160.52,160.78,160.0,160.12,133723.0,151.3751,151.6203,150.8847,150.9979,133723.0
2020-07-27 14:30:00,160.16,160.59,159.98,160.42,121150.0,151.0356,151.4411,150.8659,151.2808,121150.0
2020-07-27 15:00:00,160.41,160.69,160.32,160.62,122373.0,151.2714,151.5354,151.1865,151.4694,122373.0
2020-07-27 15:30:00,160.62,160.92,160.25,160.5,505149.0,151.4694,151.7523,151.1205,151.3563,505149.0
2020-07-28 09:30:00,161.67,163.33,161.34,162.6,217102.0,152.4596,154.025,152.1484,153.3366,217102.0
2020-07-28 10:00:00,162.71,164.45,162.53,164.45,207371.0,153.4403,155.0812,153.2706,155.0812,207371.0
2020-07-28 10:30:00,164.46,165.36,164.19,164.72,275703.0,155.0906,155.9394,154.836,155.3358,275703.0
2020-07-28 11:00:00,164.72,164.89,164.03,164.84,127708.0,155.3358,155.4962,154.6851,155.449,127708.0
2020-07-28 11:30:00,164.86,165.41,164.53,164.82,176899.0,155.4679,155.9865,155.1567,155.4301,176899.0
2020-07-28 12:00:00,164.8,164.91,163.95,164.07,97905.0,155.4113,155.515,154.6097,154.7229,97905.0
2020-07-28 12:30:00,164.1,164.77,163.84,163.99,191794.0,154.7512,155.383,154.506,154.6474,191794.0
2020-07-28 13:00:00,164.0,164.35,163.5,163.85,228855.0,154.6569,154.9869,154.1853,154.5154,228855.0
2020-07-28 13:30:00,163.82,164.09,163.66,164.0,75997.0,154.4871,154.7417,154.3362,154.6569,75997.0
2020-07-28 14:00:00,164.02,164.04,163.49,163.66,74308.0,154.6757,154.6946,154.1759,154.3362,74308.0
2020-07-28 14:30:00,163.65,164.25,163.6,163.9,96571.0,154.3268,154.8926,154.2796,154.5626,96571.0
2020-07-28 15:00:00,163.94,164.0,162.95,163.36,137080.0,154.6003,154.6569,153.6667,154.0533,137080.0
2020-07-28 15:30:00,163.38,163.62,162.46,162.76,351741.0,154.0722,154.2985,153.2046,153.4875,351741.0
2020-07-29 09:30:00,162.53,162.6,161.1,162.05,158073.0,153.2706,153.3366,151.9221,152.8179,158073.0
2020-07-29 10:00:00,162.28,162.31,161.58,161.94,85319.0,153.0348,153.0631,152.3747,152.7142,85319.0
2020-07-29 10:30:00,161.94,162.54,161.71,162.07,109703.0,152.7142,153.28,152.4973,152.8368,109703.0
2020-07-29 11:00:00,162.11,162.6,161.95,162.53,112286.0,152.8745,153.3366,152.7236,153.2706,112286.0
2020-07-29 11:30:00,162.56,162.98,162.3,162.88,166620.0,153.2989,153.695,153.0537,153.6007,166620.0
2020-07-29 12:00:00,162.87,163.03,162.14,162.4,84727.0,153.5912,153.7421,152.9028,153.148,84727.0
2020-07-29 12:30:00,162.42,162.94,162.12,162.68,157879.0,153.1669,153.6572,152.884,153.4121,157879.0
2020-07-29 13:00:00,162.68,162.98,162.41,162.77,59719.0,153.4121,153.695,153.1574,153.4969,59719.0
2020-07-29 13:30:00,162.74,162.81,162.15,162.35,87257.0,153.4686,153.5347,152.9123,153.1009,87257.0
2020-07-29 14:00:00,162.38,162.48,161.84,162.0,136188.0,153.1291,153.2235,152.6199,152.7708,136188.0
2020-07-29 14:30:00,162.0,162.53,161.87,161.92,167676.0,152.7708,153.2706,152.6482,152.6954,167676.0
2020-07-29 15:00:00,161.97,162.59,161.78,162.24,249861.0,152.7425,153.3272,152.5633,152.9971,249861.0
2020-07-29 15:30:00,162.22,162.55,161.57,161.73,444150.0,152.9783,153.2895,152.3653,152.5162,444150.0
2020-07-30 09:30:00,158.45,158.5,153.53,154.3,695365.0,149.423,149.4702,144.7833,145.5095,695365.0
2020-07-30 10:00:00,154.28,155.5,153.09,153.32,682001.0,145.4906,146.6411,144.3684,144.5853,682001.0
2020-07-30 10:30:00,153.26,154.74,151.69,152.51,544537.0,144.5287,145.9244,143.0482,143.8214,544537.0
2020-07-30 11:00:00,152.53,153.18,151.75,152.56,343593.0,143.8403,144.4533,143.1047,143.8686,343593.0
2020-07-30 11:30:00,152.57,153.23,151.05,151.25,269840.0,143.878,144.5004,142.4446,142.6332,269840.0
2020-07-30 12:00:00,151.24,151.46,150.45,151.46,307327.0,142.6238,142.8313,141.8788,142.8313,307327.0
2020-07-30 12:30:00,151.5,152.6,151.22,152.43,268500.0,142.869,143.9063,142.6049,143.746,268500.0
2020-07-30 13:00:00,152.43,153.2,152.13,152.18,288631.0,143.746,144.4721,143.4631,143.5102,288631.0
2020-07-30 13:30:00,152.18,153.7,152.14,153.52,195115.0,143.5102,144.9437,143.4725,144.7739,195115.0
2020-07-30 14:00:00,153.55,154.63,153.46,153.77,315208.0,144.8022,145.8207,144.7173,145.0097,315208.0
2020-07-30 14:30:00,153.78,154.3,153.26,153.27,189367.0,145.0191,145.5095,144.5287,144.5381,189367.0
2020-07-30 15:00:00,153.28,153.37,152.16,152.84,309285.0,144.5476,144.6325,143.4914,144.1326,309285.0
2020-07-30 15:30:00,152.83,153.22,152.73,153.0,679083.0,144.1232,144.491,144.0289,144.2835,679083.0
2020-07-31 09:30:00,153.2,153.34,151.12,151.31,546171.0,144.4721,144.6042,142.5106,142.6898,546171.0
2020-07-31 10:00:00,151.46,153.15,151.45,151.53,358420.0,142.8313,144.425,142.8218,142.8973,358420.0
2020-07-31 10:30:00,151.55,151.81,151.19,151.68,235533.0,142.9161,143.1613,142.5766,143.0387,235533.0
2020-07-31 11:00:00,151.68,152.3,151.1,151.83,327644.0,143.0387,143.6234,142.4918,143.1802,327644.0
2020-07-31 11:30:00,151.84,151.89,150.49,150.67,145226.0,143.1896,143.2368,141.9165,142.0863,145226.0
2020-07-31 12:00:00,150.64,150.86,149.51,150.68,312650.0,142.058,142.2654,140.9924,142.0957,312650.0
2020-07-31 12:30:00,150.69,150.78,149.65,149.85,158231.0,142.1051,142.19,141.1244,141.313,158231.0
2020-07-31 13:00:00,149.84,150.07,149.58,149.69,112624.0,141.3036,141.5205,141.0584,141.1621,112624.0
2020-07-31 13:30:00,149.69,149.69,149.0,149.09,170956.0,141.1621,141.1621,140.5114,140.5963,170956.0
2020-07-31 14:00:00,149.08,149.3,148.74,149.05,217674.0,140.5869,140.7943,140.2662,140.5586,217674.0
2020-07-31 14:30:00,149.04,150.25,149.0,150.12,163235.0,140.5491,141.6902,140.5114,141.5676,163235.0
2020-07-31 15:00:00,150.12,150.27,149.46,149.64,236817.0,141.5676,141.7091,140.9452,141.115,236817.0
2020-07-31 15:30:00,149.64,150.34,149.34,150.29,810709.0,141.115,141.7751,140.832,141.7279,810709.0
2020-08-03 09:30:00,152.8,153.85,151.22,153.73,492227.0,144.0949,145.0851,142.6049,144.9719,492227.0
2020-08-03 10:00:00,153.74,153.85,152.22,152.42,222006.0,144.9814,145.0851,143.548,143.7366,222006.0
2020-08-03 10:30:00,152.43,152.74,151.91,152.61,183686.0,143.746,144.0383,143.2556,143.9157,183686.0
2020-08-03 11:00:00,152.61,153.28,152.34,153.12,135370.0,143.9157,144.5476,143.6611,144.3967,135370.0
2020-08-03 11:30:00,153.09,153.73,153.09,153.36,172306.0,144.3684,144.9719,144.3684,144.623,172306.0
2020-08-03 12:00:00,153.37,153.59,152.76,152.76,162893.0,144.6325,144.8399,144.0572,144.0572,162893.0
2020-08-03 12:30:00,152.76,153.06,152.54,152.62,87945.0,144.0572,144.3401,143.8497,143.9252,87945.0
2020-08-03 13:00:00,152.65,153.5,152.56,153.5,124511.0,143.9535,144.755,143.8686,144.755,124511.0
2020-08-03 13:30:00,153.51,153.65,153.0,153.11,144474.0,144.7645,144.8965,144.2835,144.3873,144474.0
2020-08-03 14:00:00,153.1,153.2,152.61,152.94,89757.0,144.3778,144.4721,143.9157,144.2269,89757.0
2020-08-03 14:30:00,152.94,153.02,152.45,152.91,85173.0,144.2269,144.3024,143.7649,144.1987,85173.0
2020-08-03 15:00:00,152.9,152.91,152.16,152.21,181908.0,144.1892,144.1987,143.4914,143.5385,181908.0
2020-08-03 15:30:00,152.23,152.88,151.84,152.82,451001.0,143.5574,144.1704,143.1896,144.1138,451001.0
2020-08-04 09:30:00,153.38,154.29,153.09,153.69,282852.0,144.6419,145.5,144.3684,144.9342,282852.0
2020-08-04 10:00:00,153.74,154.46,153.14,154.13,240578.0,144.9814,145.6604,144.4156,145.3492,240578.0
2020-08-04 10:30:00,154.16,155.18,153.92,154.78,149048.0,145.3774,146.3393,145.1511,145.9621,149048.0
2020-08-04 11:00:00,154.76,156.0,154.74,154.9,343287.0,145.9433,147.1126,145.9244,146.0753,343287.0
2020-08-04 11:30:00,154.92,155.09,154.44,154.56,144009.0,146.0941,146.2545,145.6415,145.7547,144009.0
2020-08-04 12:00:00,154.56,154.83,154.11,154.13,78909.0,145.7547,146.0093,145.3303,145.3492,78909.0
2020-08-04 12:30:00,154.07,154.2,153.85,154.11,86040.0,145.2926,145.4152,145.0851,145.3303,86040.0
2020-08-04 13:00:00,154.05,154.12,153.64,153.64,124975.0,145.2737,145.3397,144.8871,144.8871,124975.0
2020-08-04 13:30:00,153.67,153.89,153.52,153.85,67170.0,144.9154,145.1228,144.7739,145.0851,67170.0
2020-08-04 14:00:00,153.86,153.92,153.51,153.66,95394.0,145.0945,145.1511,144.7645,144.9059,95394.0
2020-08-04 14:30:00,153.64,154.11,153.35,154.11,147434.0,144.8871,145.3303,144.6136,145.3303,147434.0
2020-08-04 15:00:00,154.11,154.45,154.05,154.43,152107.0,145.3303,145.6509,145.2737,145.6321,152107.0
2020-08-04 15:30:00,154.43,154.88,154.15,154.85,354739.0,145.6321,146.0564,145.368,146.0281,354739.0
2020-08-05 09:30:00,157.31,157.49,154.77,155.0,271998.0,148.348,148.5177,145.9527,146.1696,271998.0
2020-08-05 10:00:00,155.04,155.15,153.66,153.76,144332.0,146.2073,146.311,144.9059,145.0002,144332.0
2020-08-05 10:30:00,153.83,154.07,153.3,153.65,99998.0,145.0662,145.2926,144.5664,144.8965,99998.0
2020-08-05 11:00:00,153.64,154.03,153.61,153.86,94843.0,144.8871,145.2549,144.8588,145.0945,94843.0
2020-08-05 11:30:00,153.86,153.89,153.5,153.5,129701.0,145.0945,145.1228,144.755,144.755,129701.0
2020-08-05 12:00:00,153.46,153.86,153.38,153.67,149802.0,144.7173,145.0945,144.6419,144.9154,149802.0
2020-08-05 12:30:00,153.66,154.23,153.59,154.23,87636.0,144.9059,145.4435,144.8399,145.4435,87636.0
2020-08-05 13:00:00,154.26,154.27,153.86,154.24,98919.0,145.4717,145.4812,145.0945,145.4529,98919.0
2020-08-05 13:30:00,154.22,154.33,153.71,153.75,55393.0,145.434,145.5378,144.9531,144.9908,55393.0
2020-08-05 14:00:00,153.77,154.39,153.74,154.37,51303.0,145.0097,145.5943,144.9814,145.5755,51303.0
2020-08-05 14:30:00,154.37,154.48,153.66,153.72,71916.0,145.5755,145.6792,144.9059,144.9625,71916.0
2020-08-05 15:00:00,153.73,154.08,153.58,153.92,75187.0,144.9719,145.302,144.8305,145.1511,75187.0
2020-08-05 15:30:00,153.92,154.41,153.53,154.35,249867.0,145.1511,145.6132,144.7833,145.5566,249867.0
2020-08-06 09:30:00,153.85,155.5,153.85,154.24,139337.0,145.0851,146.6411,145.0851,145.4529,139337.0
2020-08-06 10:00:00,154.27,154.4,152.22,152.3,92428.0,145.4812,145.6038,143.548,143.6234,92428.0
2020-08-06 10:30:00,152.31,152.4,151.59,152.37,101167.0,143.6328,143.7177,142.9539,143.6894,101167.0
2020-08-06 11:00:00,152.37,152.37,151.47,151.79,131321.0,143.6894,143.6894,142.8407,143.1425,131321.0
2020-08-06 11:30:00,151.76,152.05,151.12,151.26,128749.0,143.1142,143.3877,142.5106,142.6427,128749.0
2020-08-06 12:00:00,151.29,151.9,151.0,151.47,85569.0,142.6709,143.2462,142.3975,142.8407,85569.0
2020-08-06 12:30:00,151.49,152.0,151.28,151.95,91605.0,142.8596,143.3405,142.6615,143.2933,91605.0
2020-08-06 13:00:00,151.92,152.19,151.59,151.62,69915.0,143.2651,143.5197,142.9539,142.9821,69915.0
2020-08-06 13:30:00,151.63,152.2,151.59,152.16,53634.0,142.9916,143.5291,142.9539,143.4914,53634.0
2020-08-06 14:00:00,152.17,152.43,152.06,152.23,67392.0,143.5008,143.746,143.3971,143.5574,67392.0
2020-08-06 14:30:00,152.22,152.4,152.06,152.09,99499.0,143.548,143.7177,143.3971,143.4254,99499.0
2020-08-06 15:00:00,152.1,152.43,151.84,152.28,128700.0,143.4348,143.746,143.1896,143.6045,128700.0
2020-08-06 15:30:00,152.31,152.93,152.31,152.87,265194.0,143.6328,144.2175,143.6328,144.1609,265194.0
2020-08-07 09:30:00,152.96,153.5,152.3,152.93,140075.0,144.2458,144.755,143.6234,144.2175,140075.0
2020-08-07 10:00:00,152.91,152.98,151.58,151.84,90093.0,144.1987,144.2647,142.9444,143.1896,90093.0
2020-08-07 10:30:00,151.84,152.64,151.83,152.4,172064.0,143.1896,143.944,143.1802,143.7177,172064.0
2020-08-07 11:00:00,152.37,152.45,151.86,152.19,69559.0,143.6894,143.7649,143.2085,143.5197,69559.0
2020-08-07 11:30:00,152.21,152.94,152.21,152.69,69564.0,143.5385,144.2269,143.5385,143.9912,69564.0
2020-08-07 12:00:00,152.67,152.99,152.36,152.94,46466.0,143.9723,144.2741,143.68,144.2269,46466.0
2020-08-07 12:30:00,152.95,153.29,152.82,153.04,59142.0,144.2364,144.557,144.1138,144.3213,59142.0
2020-08-07 13:00:00,153.04,153.04,152.46,152.72,54646.0,144.3213,144.3213,143.7743,144.0195,54646.0
2020-08-07 13:30:00,152.75,153.12,152.21,152.25,80381.0,144.0478,144.3967,143.5385,143.5763,80381.0
2020-08-07 14:00:00,152.27,152.5,152.04,152.28,78266.0,143.5951,143.812,143.3782,143.6045,78266.0
2020-08-07 14:30:00,152.31,152.51,152.04,152.27,82418.0,143.6328,143.8214,143.3782,143.5951,82418.0
2020-08-07 15:00:00,152.29,152.4,151.79,152.22,110130.0,143.614,143.7177,143.1425,143.548,110130.0
2020-08-07 15:30:00,152.22,152.98,152.17,152.89,261143.0,143.548,144.2647,143.5008,144.1798,261143.0
2020-08-10 09:30:00,152.93,153.37,151.66,153.0,171532.0,144.2175,144.6325,143.0199,144.2835,171532.0
2020-08-10 10:00:00,152.89,153.25,152.38,152.98,66588.0,144.1798,144.5193,143.6989,144.2647,66588.0
2020-08-10 10:30:00,152.93,153.05,152.27,152.64,84753.0,144.2175,144.3307,143.5951,143.944,84753.0
2020-08-10 11:00:00,152.68,152.76,151.91,152.0,78268.0,143.9818,144.0572,143.2556,143.3405,78268.0
2020-08-10 11:30:00,152.0,152.4,151.75,151.8,68593.0,143.3405,143.7177,143.1047,143.1519,68593.0
2020-08-10 12:00:00,151.78,151.9,151.53,151.56,41803.0,143.133,143.2462,142.8973,142.9256,41803.0
2020-08-10 12:30:00,151.57,153.09,151.54,153.03,89887.0,142.935,144.3684,142.9067,144.3118,89887.0
2020-08-10 13:00:00,153.07,153.49,152.82,152.89,83312.0,144.3495,144.7456,144.1138,144.1798,83312.0
2020-08-10 13:30:00,152.93,152.95,152.76,152.84,46035.0,144.2175,144.2364,144.0572,144.1326,46035.0
2020-08-10 14:00:00,152.8,152.94,152.63,152.89,52904.0,144.0949,144.2269,143.9346,144.1798,52904.0
2020-08-10 14:30:00,152.86,153.05,152.78,153.03,63823.0,144.1515,144.3307,144.0761,144.3118,63823.0
2020-08-10 15:00:00,153.03,153.27,152.84,152.94,80706.0,144.3118,144.5381,144.1326,144.2269,80706.0
2020-08-10 15:30:00,152.95,153.24,152.73,153.0,227846.0,144.2364,144.5099,144.0289,144.2835,227846.0
2020-08-11 09:30:00,153.14,153.14,151.17,151.56,171795.0,144.4156,144.4156,142.5578,142.9256,171795.0
2020-08-11 10:00:00,151.58,151.95,151.44,151.89,84340.0,142.9444,143.2933,142.8124,143.2368,84340.0
2020-08-11 10:30:00,151.93,152.06,151.44,151.69,92624.0,143.2745,143.3971,142.8124,143.0482,92624.0
2020-08-11 11:00:00,151.65,151.97,151.13,151.32,87252.0,143.0104,143.3122,142.5201,142.6992,87252.0
2020-08-11 11:30:00,151.37,151.56,151.02,151.2,83273.0,142.7464,142.9256,142.4163,142.5861,83273.0
2020-08-11 12:00:00,151.18,151.37,150.84,150.84,67354.0,142.5672,142.7464,142.2466,142.2466,67354.0
2020-08-11 12:30:00,150.85,151.31,150.71,151.18,61075.0,142.256,142.6898,142.124,142.5672,61075.0
2020-08-11 13:00:00,151.11,151.42,151.11,151.34,64496.0,142.5012,142.7935,142.5012,142.7181,64496.0
2020-08-11 13:30:00,151.36,151.51,151.1,151.36,54680.0,142.737,142.8784,142.4918,142.737,54680.0
2020-08-11 14:00:00,151.34,151.48,151.15,151.16,39115.0,142.7181,142.8501,142.5389,142.5484,39115.0
2020-08-11 14:30:00,151.18,151.26,150.81,151.2,66683.0,142.5672,142.6427,142.2183,142.5861,66683.0
2020-08-11 15:00:00,151.24,151.69,150.78,150.99,97987.0,142.6238,143.0482,142.19,142.388,97987.0
2020-08-11 15:30:00,151.0,151.08,150.2,150.65,244643.0,142.3975,142.4729,141.643,142.0674,244643.0
2020-08-12 09:30:00,150.73,151.67,150.6,150.91,231531.0,142.1429,143.0293,142.0203,142.3126,231531.0
2020-08-12 10:00:00,150.88,151.63,150.75,151.49,150029.0,142.2843,142.9916,142.1617,142.8596,150029.0
2020-08-12 10:30:00,151.53,152.01,151.27,151.92,116784.0,142.8973,143.3499,142.6521,143.2651,116784.0
2020-08-12 11:00:00,151.89,152.29,151.82,151.97,105609.0,143.2368,143.614,143.1708,143.3122,105609.0
2020-08-12 11:30:00,151.97,152.05,151.65,151.97,68701.0,143.3122,143.3877,143.0104,143.3122,68701.0
2020-08-12 12:00:00,151.93,152.24,151.43,151.58,80546.0,143.2745,143.5668,142.803,142.9444,80546.0
2020-08-12 12:30:00,151.59,152.35,151.43,152.25,57493.0,142.9539,143.6706,142.803,143.5763,57493.0
2020-08-12 13:00:00,152.27,152.73,152.22,152.33,75934.0,143.5951,144.0289,143.548,143.6517,75934.0
2020-08-12 13:30:00,152.36,152.68,152.18,152.67,89086.0,143.68,143.9818,143.5102,143.9723,89086.0
2020-08-12 14:00:00,152.69,152.9,152.55,152.64,42031.0,143.9912,144.1892,143.8592,143.944,42031.0
2020-08-12 14:30:00,152.6,152.97,152.57,152.91,62793.0,143.9063,144.2552,143.878,144.1987,62793.0
2020-08-12 15:00:00,152.89,152.95,152.61,152.79,130079.0,144.1798,144.2364,143.9157,144.0855,130079.0
2020-08-12 15:30:00,152.81,153.17,152.46,152.54,357239.0,144.1044,144.4438,143.7743,143.8497,357239.0
2020-08-13 09:30:00,150.82,151.69,150.19,150.36,158770.0,142.9272,143.7517,142.3302,142.4913,158770.0
2020-08-13 10:00:00,150.4,150.61,150.12,150.4,82558.0,142.5292,142.7282,142.2639,142.5292,82558.0
2020-08-13 10:30:00,150.35,150.43,149.79,149.91,151752.0,142.4818,142.5576,141.9511,142.0649,151752.0
2020-08-13 11:00:00,149.9,150.42,149.84,150.09,85152.0,142.0554,142.5482,141.9985,142.2354,85152.0
2020-08-13 11:30:00,150.09,150.36,150.03,150.19,62046.0,142.2354,142.4913,142.1786,142.3302,62046.0
2020-08-13 12:00:00,150.2,150.7,150.19,150.47,98361.0,142.3397,142.8135,142.3302,142.5956,98361.0
2020-08-13 12:30:00,150.46,150.5,150.2,150.32,40874.0,142.5861,142.624,142.3397,142.4534,40874.0
2020-08-13 13:00:00,150.32,150.75,150.3,150.67,75279.0,142.4534,142.8609,142.4345,142.7851,75279.0
2020-08-13 13:30:00,150.71,150.94,150.41,150.76,84766.0,142.823,143.041,142.5387,142.8704,84766.0
2020-08-13 14:00:00,150.76,150.8,150.29,150.53,50236.0,142.8704,142.9083,142.425,142.6524,50236.0
2020-08-13 14:30:00,150.52,150.73,150.03,150.15,72818.0,142.6429,142.8419,142.1786,142.2923,72818.0
2020-08-13 15:00:00,150.15,150.5,150.03,150.33,95745.0,142.2923,142.624,142.1786,142.4629,95745.0
2020-08-13 15:30:00,150.33,150.45,149.98,150.4,256074.0,142.4629,142.5766,142.1312,142.5292,256074.0
2020-08-14 09:30:00,149.8,151.69,149.7,151.17,140350.0,141.9606,143.7517,141.8658,143.2589,140350.0
2020-08-14 10:00:00,151.2,151.55,150.72,150.72,74065.0,143.2874,143.619,142.8325,142.8325,74065.0
2020-08-14 10:30:00,150.77,150.94,150.52,150.68,100939.0,142.8799,143.041,142.6429,142.7946,100939.0
2020-08-14 11:00:00,150.71,151.23,150.64,150.88,46077.0,142.823,143.3158,142.7567,142.9841,46077.0
2020-08-14 11:30:00,150.9,150.94,150.14,150.33,42084.0,143.0031,143.041,142.2828,142.4629,42084.0
2020-08-14 12:00:00,150.31,150.42,149.99,150.06,49642.0,142.4439,142.5482,142.1407,142.207,49642.0
2020-08-14 12:30:00,150.06,150.21,149.97,149.97,35641.0,142.207,142.3492,142.1217,142.1217,35641.0
2020-08-14 13:00:00,149.97,149.99,149.79,149.84,56146.0,142.1217,142.1407,141.9511,141.9985,56146.0
2020-08-14 13:30:00,149.81,149.9,149.43,149.68,40208.0,141.9701,142.0554,141.61,141.8469,40208.0
2020-08-14 14:00:00,149.69,149.81,149.41,149.7,61612.0,141.8564,141.9701,141.591,141.8658,61612.0
2020-08-14 14:30:00,149.69,149.87,149.59,149.62,35489.0,141.8564,142.027,141.7616,141.79,35489.0
2020-08-14 15:00:00,149.61,149.71,149.31,149.38,33105.0,141.7806,141.8753,141.4963,141.5626,33105.0
2020-08-14 15:30:00,149.39,150.09,149.15,150.09,183382.0,141.5721,142.2354,141.3446,142.2354,183382.0
2020-08-17 09:30:00,150.92,152.33,150.36,152.28,223739.0,143.022,144.3582,142.4913,144.3108,223739.0
2020-08-17 10:00:00,152.24,152.55,151.93,152.38,124201.0,144.2729,144.5667,143.9791,144.4056,124201.0
2020-08-17 10:30:00,152.31,152.7,152.2,152.29,108090.0,144.3393,144.7089,144.235,144.3203,108090.0
2020-08-17 11:00:00,152.26,152.31,151.85,152.26,51609.0,144.2919,144.3393,143.9033,144.2919,51609.0
2020-08-17 11:30:00,152.27,152.28,151.85,151.88,37023.0,144.3014,144.3108,143.9033,143.9318,37023.0
2020-08-17 12:00:00,151.96,151.96,151.58,151.68,39087.0,144.0076,144.0076,143.6475,143.7422,39087.0
2020-08-17 12:30:00,151.71,151.85,151.35,151.35,51340.0,143.7707,143.9033,143.4295,143.4295,51340.0
2020-08-17 13:00:00,151.35,151.57,151.27,151.47,31177.0,143.4295,143.638,143.3537,143.5432,31177.0
2020-08-17 13:30:00,151.5,151.74,151.4,151.68,29694.0,143.5717,143.7991,143.4769,143.7422,29694.0
2020-08-17 14:00:00,151.68,151.86,151.53,151.56,30420.0,143.7422,143.9128,143.6001,143.6285,30420.0
2020-08-17 14:30:00,151.56,151.59,151.04,151.25,65503.0,143.6285,143.6569,143.1357,143.3347,65503.0
2020-08-17 15:00:00,151.25,151.46,150.93,151.21,98304.0,143.3347,143.5337,143.0315,143.2968,98304.0
2020-08-17 15:30:00,151.28,151.68,151.21,151.54,225193.0,143.3632,143.7422,143.2968,143.6096,225193.0
2020-08-18 09:30:00,152.15,153.08,151.71,152.14,113275.0,144.1876,145.069,143.7707,144.1782,113275.0
2020-08-18 10:00:00,152.13,152.4,151.15,151.29,72959.0,144.1687,144.4246,143.24,143.3726,72959.0
2020-08-18 10:30:00,151.25,152.4,151.18,152.25,71945.0,143.3347,144.4246,143.2684,144.2824,71945.0
2020-08-18 11:00:00,152.24,152.34,151.67,151.92,48750.0,144.2729,144.3677,143.7328,143.9697,48750.0
2020-08-18 11:30:00,151.91,152.38,151.89,151.97,48995.0,143.9602,144.4056,143.9412,144.0171,48995.0
2020-08-18 12:00:00,151.99,152.58,151.92,152.37,58210.0,144.036,144.5951,143.9697,144.3961,58210.0
2020-08-18 12:30:00,152.37,152.93,152.31,152.86,54059.0,144.3961,144.9268,144.3393,144.8605,54059.0
2020-08-18 13:00:00,152.83,152.86,152.62,152.78,39611.0,144.832,144.8605,144.633,144.7847,39611.0
2020-08-18 13:30:00,152.76,153.09,152.61,152.63,83104.0,144.7657,145.0784,144.6236,144.6425,83104.0
2020-08-18 14:00:00,152.63,152.77,152.26,152.48,34504.0,144.6425,144.7752,144.2919,144.5004,34504.0
2020-08-18 14:30:00,152.5,152.62,152.36,152.62,44554.0,144.5193,144.633,144.3866,144.633,44554.0
2020-08-18 15:00:00,152.62,152.77,152.31,152.59,77582.0,144.633,144.7752,144.3393,144.6046,77582.0
2020-08-18 15:30:00,152.58,153.15,152.33,153.15,368063.0,144.5951,145.1353,144.3582,145.1353,368063.0
2020-08-19 09:30:00,153.81,154.41,152.08,152.58,143244.0,145.7608,146.3294,144.1213,144.5951,143244.0
2020-08-19 10:00:00,152.47,152.8,152.2,152.29,54973.0,144.4909,144.8036,144.235,144.3203,54973.0
2020-08-19 10:30:00,152.44,153.18,152.32,153.13,114502.0,144.4625,145.1637,144.3487,145.1163,114502.0
2020-08-19 11:00:00,153.14,153.35,152.88,153.19,109514.0,145.1258,145.3248,144.8794,145.1732,109514.0
2020-08-19 11:30:00,153.23,153.71,152.99,153.65,87890.0,145.2111,145.666,144.9837,145.6091,87890.0
2020-08-19 12:00:00,153.64,153.74,153.11,153.24,67556.0,145.5997,145.6944,145.0974,145.2206,67556.0
2020-08-19 12:30:00,153.25,153.35,152.94,152.94,43428.0,145.2301,145.3248,144.9363,144.9363,43428.0
2020-08-19 13:00:00,153.0,153.01,152.64,152.75,50885.0,144.9932,145.0026,144.652,144.7562,50885.0
2020-08-19 13:30:00,152.77,153.1,152.69,152.93,40238.0,144.7752,145.0879,144.6994,144.9268,40238.0
2020-08-19 14:00:00,152.89,153.0,152.56,152.75,65784.0,144.8889,144.9932,144.5762,144.7562,65784.0
2020-08-19 14:30:00,152.76,153.1,152.5,153.01,42231.0,144.7657,145.0879,144.5193,145.0026,42231.0
2020-08-19 15:00:00,153.01,153.02,152.41,152.48,70557.0,145.0026,145.0121,144.434,144.5004,70557.0
2020-08-19 15:30:00,152.49,152.71,152.01,152.32,268353.0,144.5098,144.7183,144.055,144.3487,268353.0
2020-08-20 09:30:00,152.55,152.85,151.82,152.45,69330.0,144.5667,144.851,143.8749,144.4719,69330.0
2020-08-20 10:00:00,152.61,152.65,151.44,151.67,65937.0,144.6236,144.6615,143.5148,143.7328,65937.0
2020-08-20 10:30:00,151.61,151.99,151.23,151.37,63502.0,143.6759,144.036,143.3158,143.4485,63502.0
2020-08-20 11:00:00,151.33,151.61,150.98,151.47,73857.0,143.4105,143.6759,143.0789,143.5432,73857.0
2020-08-20 11:30:00,151.46,151.55,151.06,151.34,36540.0,143.5337,143.619,143.1547,143.42,36540.0
2020-08-20 12:00:00,151.32,151.83,151.27,151.73,42484.0,143.4011,143.8844,143.3537,143.7896,42484.0
2020-08-20 12:30:00,151.71,151.72,151.33,151.39,40145.0,143.7707,143.7801,143.4105,143.4674,40145.0
2020-08-20 13:00:00,151.38,151.59,151.27,151.5,44593.0,143.4579,143.6569,143.3537,143.5717,44593.0
2020-08-20 13:30:00,151.55,151.69,151.38,151.47,72249.0,143.619,143.7517,143.4579,143.5432,72249.0
2020-08-20 14:00:00,151.48,151.68,151.22,151.43,145563.0,143.5527,143.7422,143.3063,143.5053,145563.0
2020-08-20 14:30:00,151.43,151.45,151.1,151.22,58677.0,143.5053,143.5243,143.1926,143.3063,58677.0
2020-08-20 15:00:00,151.21,151.46,150.85,150.91,79738.0,143.2968,143.5337,142.9557,143.0125,79738.0
2020-08-20 15:30:00,150.89,151.77,150.89,151.34,371225.0,142.9936,143.8275,142.9936,143.42,371225.0
2020-08-21 09:30:00,151.34,151.35,150.02,150.14,255041.0,143.42,143.4295,142.1691,142.2828,255041.0
2020-08-21 10:00:00,150.13,150.14,149.38,149.54,102598.0,142.2733,142.2828,141.5626,141.7142,102598.0
2020-08-21 10:30:00,149.51,149.64,148.39,148.45,161622.0,141.6858,141.809,140.6244,140.6813,161622.0
2020-08-21 11:00:00,148.41,148.41,147.95,148.19,173776.0,140.6434,140.6434,140.2074,140.4349,173776.0
2020-08-21 11:30:00,148.21,148.6,148.05,148.51,104103.0,140.4538,140.8234,140.3022,140.7381,104103.0
2020-08-21 12:00:00,148.47,148.67,148.31,148.44,72355.0,140.7002,140.8898,140.5486,140.6718,72355.0
2020-08-21 12:30:00,148.44,148.67,148.27,148.31,56398.0,140.6718,140.8898,140.5107,140.5486,56398.0
2020-08-21 13:00:00,148.34,148.52,148.1,148.37,49342.0,140.577,140.7476,140.3496,140.6055,49342.0
2020-08-21 13:30:00,148.34,148.66,148.28,148.66,41227.0,140.577,140.8803,140.5202,140.8803,41227.0
2020-08-21 14:00:00,148.68,148.78,148.51,148.59,74784.0,140.8992,140.994,140.7381,140.8139,74784.0
2020-08-21 14:30:00,148.55,149.13,148.53,149.03,74769.0,140.776,141.3257,140.7571,141.2309,74769.0
2020-08-21 15:00:00,149.03,149.16,148.48,148.88,183322.0,141.2309,141.3541,140.7097,141.0888,183322.0
2020-08-21 15:30:00,148.88,149.28,148.6,149.26,352266.0,141.0888,141.4678,140.8234,141.4489,352266.0
2020-08-24 09:30:00,150.05,150.4,149.24,149.38,164878.0,142.1975,142.5292,141.4299,141.5626,164878.0
2020-08-24 10:00:00,149.43,150.02,148.92,149.69,124954.0,141.61,142.1691,141.1267,141.8564,124954.0
2020-08-24 10:30:00,149.74,149.79,148.68,148.97,59331.0,141.9038,141.9511,140.8992,141.1741,59331.0
2020-08-24 11:00:00,149.02,149.04,148.35,148.35,42483.0,141.2214,141.2404,140.5865,140.5865,42483.0
2020-08-24 11:30:00,148.35,148.7,148.26,148.3,39292.0,140.5865,140.9182,140.5012,140.5391,39292.0
2020-08-24 12:00:00,148.3,148.56,148.25,148.45,38753.0,140.5391,140.7855,140.4917,140.6813,38753.0
2020-08-24 12:30:00,148.47,148.73,148.45,148.65,40326.0,140.7002,140.9466,140.6813,140.8708,40326.0
2020-08-24 13:00:00,148.66,149.06,148.65,148.78,32516.0,140.8803,141.2593,140.8708,140.994,32516.0
2020-08-24 13:30:00,148.74,148.94,148.62,148.9,38445.0,140.9561,141.1456,140.8424,141.1077,38445.0
2020-08-24 14:00:00,148.89,149.3,148.84,149.24,58554.0,141.0982,141.4868,141.0509,141.4299,58554.0
2020-08-24 14:30:00,149.24,149.54,149.19,149.31,63817.0,141.4299,141.7142,141.3825,141.4963,63817.0
2020-08-24 15:00:00,149.3,149.68,149.27,149.51,86551.0,141.4868,141.8469,141.4584,141.6858,86551.0
2020-08-24 15:30:00,149.5,149.8,149.18,149.55,336149.0,141.6763,141.9606,141.3731,141.7237,336149.0
2020-08-25 09:30:00,150.36,151.26,149.6,150.68,262288.0,142.4913,143.3442,141.7711,142.7946,262288.0
2020-08-25 10:00:00,150.66,151.31,150.14,150.14,85925.0,142.7756,143.3916,142.2828,142.2828,85925.0
2020-08-25 10:30:00,150.14,150.18,149.35,149.4,114721.0,142.2828,142.3207,141.5342,141.5815,114721.0
2020-08-25 11:00:00,149.4,150.56,149.31,150.27,83087.0,141.5815,142.6808,141.4963,142.406,83087.0
2020-08-25 11:30:00,150.27,150.32,150.0,150.24,45581.0,142.406,142.4534,142.1502,142.3776,45581.0
2020-08-25 12:00:00,150.25,150.26,149.99,150.0,60901.0,142.3871,142.3965,142.1407,142.1502,60901.0
2020-08-25 12:30:00,150.0,150.52,150.0,150.48,39335.0,142.1502,142.6429,142.1502,142.605,39335.0
2020-08-25 13:00:00,150.51,150.53,150.08,150.19,47110.0,142.6335,142.6524,142.226,142.3302,47110.0
2020-08-25 13:30:00,150.18,150.21,149.77,150.02,39903.0,142.3207,142.3492,141.9322,142.1691,39903.0
2020-08-25 14:00:00,150.0,150.2,149.86,149.97,85642.0,142.1502,142.3397,142.0175,142.1217,85642.0
2020-08-25 14:30:00,150.0,150.09,149.82,149.97,44625.0,142.1502,142.2354,141.9796,142.1217,44625.0
2020-08-25 15:00:00,149.98,150.28,149.77,150.27,130855.0,142.1312,142.4155,141.9322,142.406,130855.0
2020-08-25 15:30:00,150.28,150.4,149.6,149.68,424510.0,142.4155,142.5292,141.7711,141.8469,424510.0
2020-08-26 09:30:00,149.19,149.46,147.62,147.83,202272.0,141.3825,141.6384,139.8947,140.0937,202272.0
2020-08-26 10:00:00,147.84,148.1,147.41,148.06,108391.0,140.1032,140.3496,139.6957,140.3117,108391.0
2020-08-26 10:30:00,148.08,148.11,147.48,147.94,131438.0,140.3306,140.3591,139.762,140.198,131438.0
2020-08-26 11:00:00,147.95,147.95,147.46,147.69,187165.0,140.2074,140.2074,139.7431,139.961,187165.0
2020-08-26 11:30:00,147.7,147.85,147.55,147.64,99018.0,139.9705,140.1127,139.8284,139.9137,99018.0
2020-08-26 12:00:00,147.66,148.35,147.66,148.04,74403.0,139.9326,140.5865,139.9326,140.2927,74403.0
2020-08-26 12:30:00,148.04,148.57,147.97,148.52,69687.0,140.2927,140.795,140.2264,140.7476,69687.0
2020-08-26 13:00:00,148.53,148.7,148.28,148.62,86192.0,140.7571,140.9182,140.5202,140.8424,86192.0
2020-08-26 13:30:00,148.61,148.68,148.51,148.55,169402.0,140.8329,140.8992,140.7381,140.776,169402.0
2020-08-26 14:00:00,148.57,148.78,148.42,148.72,118018.0,140.795,140.994,140.6528,140.9371,118018.0
2020-08-26 14:30:00,148.72,149.0,148.54,148.55,140710.0,140.9371,141.2025,140.7666,140.776,140710.0
2020-08-26 15:00:00,148.56,148.91,148.53,148.86,201478.0,140.7855,141.1172,140.7571,141.0698,201478.0
2020-08-26 15:30:00,148.87,149.42,148.74,149.26,430988.0,141.0793,141.6005,140.9561,141.4489,430988.0
2020-08-27 09:30:00,150.49,150.94,149.34,150.78,375879.0,142.6145,143.041,141.5247,142.8893,375879.0
2020-08-27 10:00:00,150.83,150.94,150.03,150.62,182862.0,142.9367,143.041,142.1786,142.7377,182862.0
2020-08-27 10:30:00,150.67,150.73,150.0,150.06,192757.0,142.7851,142.8419,142.1502,142.207,192757.0
2020-08-27 11:00:00,150.08,150.29,149.72,149.9,109250.0,142.226,142.425,141.8848,142.0554,109250.0
2020-08-27 11:30:00,149.92,150.22,149.78,150.02,156448.0,142.0743,142.3586,141.9417,142.1691,156448.0
2020-08-27 12:00:00,150.02,150.13,149.08,149.09,116059.0,142.1691,142.2733,141.2783,141.2878,116059.0
2020-08-27 12:30:00,149.08,149.51,149.08,149.28,46492.0,141.2783,141.6858,141.2783,141.4678,46492.0
2020-08-27 13:00:00,149.25,149.84,149.03,149.61,155041.0,141.4394,141.9985,141.2309,141.7806,155041.0
2020-08-27 13:30:00,149.6,149.8,149.34,149.8,63905.0,141.7711,141.9606,141.5247,141.9606,63905.0
2020-08-27 14:00:00,149.79,149.88,149.33,149.64,104325.0,141.9511,142.0364,141.5152,141.809,104325.0
2020-08-27 14:30:00,149.62,149.81,149.41,149.53,94293.0,141.79,141.9701,141.591,141.7047,94293.0
2020-08-27 15:00:00,149.53,149.69,149.39,149.46,93299.0,141.7047,141.8564,141.5721,141.6384,93299.0
2020-08-27 15:30:00,149.45,149.55,148.94,148.99,479637.0,141.6289,141.7237,141.1456,141.193,479637.0
2020-08-28 09:30:00,148.84,149.16,148.3,148.42,133799.0,141.0509,141.3541,140.5391,140.6528,133799.0
2020-08-28 10:00:00,148.52,148.83,148.11,148.26,174315.0,140.7476,141.0414,140.3591,140.5012,174315.0
2020-08-28 10:30:00,148.28,148.66,148.2,148.32,72209.0,140.5202,140.8803,140.4443,140.5581,72209.0
2020-08-28 11:00:00,148.35,148.88,148.33,148.6,57291.0,140.5865,141.0888,140.5675,140.8234,57291.0
2020-08-28 11:30:00,148.5,148.52,147.81,148.15,55453.0,140.7286,140.7476,140.0748,140.397,55453.0
2020-08-28 12:00:00,148.1,148.11,147.48,147.57,65898.0,140.3496,140.3591,139.762,139.8473,65898.0
2020-08-28 12:30:00,147.53,147.6,147.1,147.21,84650.0,139.8094,139.8757,139.4019,139.5062,84650.0
2020-08-28 13:00:00,147.22,147.44,147.11,147.33,51900.0,139.5156,139.7241,139.4114,139.6199,51900.0
2020-08-28 13:30:00,147.33,147.61,147.23,147.53,55258.0,139.6199,139.8852,139.5251,139.8094,55258.0
2020-08-28 14:00:00,147.55,147.57,147.16,147.29,49403.0,139.8284,139.8473,139.4588,139.582,49403.0
2020-08-28 14:30:00,147.29,147.32,147.01,147.17,81335.0,139.582,139.6104,139.3166,139.4683,81335.0
2020-08-28 15:00:00,147.17,147.5,147.16,147.2,107843.0,139.4683,139.781,139.4588,139.4967,107843.0
2020-08-28 15:30:00,147.17,147.44,146.98,147.27,398204.0,139.4683,139.7241,139.2882,139.563,398204.0
2020-08-31 09:30:00,147.35,148.25,147.14,147.95,239795.0,139.6388,140.4917,139.4398,140.2074,239795.0
2020-08-31 10:00:00,147.92,148.16,147.03,147.11,262972.0,140.179,140.4064,139.3356,139.4114,262972.0
2020-08-31 10:30:00,147.14,148.8,147.11,148.62,216471.0,139.4398,141.0129,139.4114,140.8424,216471.0
2020-08-31 11:00:00,148.62,148.72,148.31,148.44,143638.0,140.8424,140.9371,140.5486,140.6718,143638.0
2020-08-31 11:30:00,148.45,148.67,148.09,148.12,168713.0,140.6813,140.8898,140.3401,140.3685,168713.0
2020-08-31 12:00:00,148.12,148.47,147.9,148.45,111643.0,140.3685,140.7002,140.16,140.6813,111643.0
2020-08-31 12:30:00,148.44,148.59,148.26,148.53,74524.0,140.6718,140.8139,140.5012,140.7571,74524.0
2020-08-31 13:00:00,148.53,148.75,148.43,148.57,128843.0,140.7571,140.9656,140.6623,140.795,128843.0
2020-08-31 13:30:00,148.56,148.63,148.13,148.2,164262.0,140.7855,140.8518,140.378,140.4443,164262.0
2020-08-31 14:00:00,148.18,148.33,148.12,148.2,263200.0,140.4254,140.5675,140.3685,140.4443,263200.0
2020-08-31 14:30:00,148.2,148.31,147.93,148.27,206674.0,140.4443,140.5486,140.1885,140.5107,206674.0
2020-08-31 15:00:00,148.28,148.41,148.04,148.34,240156.0,140.5202,140.6434,140.2927,140.577,240156.0
2020-08-31 15:30:00,148.34,148.74,148.19,148.34,740492.0,140.577,140.9561,140.4349,140.577,740492.0
2020-09-01 09:30:00,148.61,149.2,148.49,148.58,216075.0,140.8329,141.392,140.7192,140.8045,216075.0
2020-09-01 10:00:00,148.57,148.7,147.69,148.08,113079.0,140.795,140.9182,139.961,140.3306,113079.0
2020-09-01 10:30:00,148.09,148.28,147.8,148.0,123391.0,140.3401,140.5202,140.0653,140.2548,123391.0
2020-09-01 11:00:00,148.0,148.31,147.84,148.09,152674.0,140.2548,140.5486,140.1032,140.3401,152674.0
2020-09-01 11:30:00,148.03,148.08,147.46,147.73,109659.0,140.2832,140.3306,139.7431,139.9989,109659.0
2020-09-01 12:00:00,147.77,148.04,147.64,147.73,108346.0,140.0369,140.2927,139.9137,139.9989,108346.0
2020-09-01 12:30:00,147.72,147.99,147.6,147.69,62003.0,139.9895,140.2453,139.8757,139.961,62003.0
2020-09-01 13:00:00,147.69,147.69,146.71,146.77,131884.0,139.961,139.961,139.0323,139.0892,131884.0
2020-09-01 13:30:00,146.72,147.12,146.64,147.1,70812.0,139.0418,139.4209,138.966,139.4019,70812.0
2020-09-01 14:00:00,147.04,147.48,146.93,147.08,58077.0,139.3451,139.762,139.2408,139.383,58077.0
2020-09-01 14:30:00,147.05,147.1,146.79,147.01,92051.0,139.3545,139.4019,139.1081,139.3166,92051.0
2020-09-01 15:00:00,147.03,147.04,146.74,146.88,80296.0,139.3356,139.3451,139.0608,139.1934,80296.0
2020-09-01 15:30:00,146.91,147.38,146.89,147.38,191762.0,139.2219,139.6673,139.2029,139.6673,191762.0
2020-09-02 09:30:00,146.79,150.0,146.51,149.55,249538.0,139.1081,142.1502,138.8428,141.7237,249538.0
2020-09-02 10:00:00,149.55,149.6,148.72,148.91,91152.0,141.7237,141.7711,140.9371,141.1172,91152.0
2020-09-02 10:30:00,148.92,149.35,148.88,149.02,111005.0,141.1267,141.5342,141.0888,141.2214,111005.0
2020-09-02 11:00:00,149.07,149.09,148.2,148.64,114779.0,141.2688,141.2878,140.4443,140.8613,114779.0
2020-09-02 11:30:00,148.68,149.61,148.58,149.55,103303.0,140.8992,141.7806,140.8045,141.7237,103303.0
2020-09-02 12:00:00,149.57,149.79,149.07,149.19,80534.0,141.7427,141.9511,141.2688,141.3825,80534.0
2020-09-02 12:30:00,149.2,149.36,149.1,149.35,63673.0,141.392,141.5436,141.2972,141.5342,63673.0
2020-09-02 13:00:00,149.33,149.56,149.05,149.05,59627.0,141.5152,141.7332,141.2499,141.2499,59627.0
2020-09-02 13:30:00,149.08,149.17,148.83,148.84,59377.0,141.2783,141.3636,141.0414,141.0509,59377.0
2020-09-02 14:00:00,148.84,149.21,148.61,149.1,71697.0,141.0509,141.4015,140.8329,141.2972,71697.0
2020-09-02 14:30:00,149.04,149.08,148.75,149.04,63361.0,141.2404,141.2783,140.9656,141.2404,63361.0
2020-09-02 15:00:00,149.06,149.52,148.92,149.45,88713.0,141.2593,141.6953,141.1267,141.6289,88713.0
2020-09-02 15:30:00,149.44,149.91,149.3,149.48,327932.0,141.6195,142.0649,141.4868,141.6574,327932.0
2020-09-03 09:30:00,152.19,153.37,150.9,153.12,411908.0,144.2255,145.3438,143.0031,145.1069,411908.0
2020-09-03 10:00:00,152.98,153.01,151.15,151.27,212129.0,144.9742,145.0026,143.24,143.3537,212129.0
2020-09-03 10:30:00,151.3,151.75,150.73,150.85,198848.0,143.3821,143.8086,142.8419,142.9557,198848.0
2020-09-03 11:00:00,150.88,151.13,149.51,150.43,240499.0,142.9841,143.221,141.6858,142.5576,240499.0
2020-09-03 11:30:00,150.39,150.75,150.09,150.14,157230.0,142.5197,142.8609,142.2354,142.2828,157230.0
2020-09-03 12:00:00,150.1,150.24,149.36,149.36,98147.0,142.2449,142.3776,141.5436,141.5436,98147.0
2020-09-03 12:30:00,149.4,149.57,148.58,148.74,196615.0,141.5815,141.7427,140.8045,140.9561,196615.0
2020-09-03 13:00:00,148.8,148.8,147.84,148.67,147152.0,141.0129,141.0129,140.1032,140.8898,147152.0
2020-09-03 13:30:00,148.67,148.67,147.98,148.27,117459.0,140.8898,140.8898,140.2359,140.5107,117459.0
2020-09-03 14:00:00,148.25,148.65,147.9,148.16,139124.0,140.4917,140.8708,140.16,140.4064,139124.0
2020-09-03 14:30:00,148.1,149.09,148.0,148.05,93730.0,140.3496,141.2878,140.2548,140.3022,93730.0
2020-09-03 15:00:00,148.11,148.18,147.66,147.74,127961.0,140.3591,140.4254,139.9326,140.0084,127961.0
2020-09-03 15:30:00,147.74,149.32,147.46,148.9,505672.0,140.0084,141.5057,139.7431,141.1077,505672.0
2020-09-04 09:30:00,148.58,150.46,148.2,150.43,280547.0,140.8045,142.5861,140.4443,142.5576,280547.0
2020-09-04 10:00:00,150.38,150.51,149.4,149.44,291678.0,142.5103,142.6335,141.5815,141.6195,291678.0
2020-09-04 10:30:00,149.43,150.57,148.93,150.52,372452.0,141.61,142.6903,141.1361,142.6429,372452.0
2020-09-04 11:00:00,150.5,150.51,148.14,148.44,192106.0,142.624,142.6335,140.3875,140.6718,192106.0
2020-09-04 11:30:00,148.39,149.12,147.95,149.0,120165.0,140.6244,141.3162,140.2074,141.2025,120165.0
2020-09-04 12:00:00,149.0,149.62,148.86,149.46,171387.0,141.2025,141.79,141.0698,141.6384,171387.0
2020-09-04 12:30:00,149.4,150.07,149.09,149.81,111687.0,141.5815,142.2165,141.2878,141.9701,111687.0
2020-09-04 13:00:00,149.76,150.3,149.5,149.82,265782.0,141.9227,142.4345,141.6763,141.9796,265782.0
2020-09-04 13:30:00,149.79,151.41,149.74,151.41,180021.0,141.9511,143.4864,141.9038,143.4864,180021.0
2020-09-04 14:00:00,151.36,151.9,150.79,151.9,180297.0,143.439,143.9507,142.8988,143.9507,180297.0
2020-09-04 14:30:00,151.86,152.51,151.5,152.39,133053.0,143.9128,144.5288,143.5717,144.4151,133053.0
2020-09-04 15:00:00,152.42,152.58,151.9,152.24,203601.0,144.4435,144.5951,143.9507,144.2729,203601.0
2020-09-04 15:30:00,152.21,152.25,150.56,150.88,452483.0,144.2445,144.2824,142.6808,142.9841,452483.0
2020-09-08 09:30:00,150.95,151.26,149.02,150.45,454091.0,143.0504,143.3442,141.2214,142.5766,454091.0
2020-09-08 10:00:00,150.43,150.55,148.67,149.57,258939.0,142.5576,142.6714,140.8898,141.7427,258939.0
2020-09-08 10:30:00,149.5,149.93,148.57,149.28,195050.0,141.6763,142.0838,140.795,141.4678,195050.0
2020-09-08 11:00:00,149.31,149.96,148.65,148.78,168010.0,141.4963,142.1122,140.8708,140.994,168010.0
2020-09-08 11:30:00,148.78,149.13,148.5,148.7,207449.0,140.994,141.3257,140.7286,140.9182,207449.0
2020-09-08 12:00:00,148.69,149.41,148.62,148.98,129826.0,140.9087,141.591,140.8424,141.1835,129826.0
2020-09-08 12:30:00,148.96,149.25,148.82,149.18,98349.0,141.1646,141.4394,141.0319,141.3731,98349.0
2020-09-08 13:00:00,149.23,150.41,149.16,150.38,117657.0,141.4204,142.5387,141.3541,142.5103,117657.0
2020-09-08 13:30:00,150.37,151.07,150.01,151.03,141497.0,142.5008,143.1642,142.1596,143.1262,141497.0
2020-09-08 14:00:00,151.08,151.31,150.28,150.55,189555.0,143.1736,143.3916,142.4155,142.6714,189555.0
2020-09-08 14:30:00,150.59,150.8,149.93,150.38,206732.0,142.7093,142.9083,142.0838,142.5103,206732.0
2020-09-08 15:00:00,150.35,150.36,149.53,150.22,149699.0,142.4818,142.4913,141.7047,142.3586,149699.0
2020-09-08 15:30:00,150.22,150.45,149.07,149.31,501793.0,142.3586,142.5766,141.2688,141.4963,501793.0
2020-09-09 09:30:00,150.62,152.33,150.31,152.27,172392.0,142.7377,144.3582,142.4439,144.3014,172392.0
2020-09-09 10:00:00,152.29,154.12,152.28,153.72,202323.0,144.3203,146.0545,144.3108,145.6755,202323.0
2020-09-09 10:30:00,153.75,153.76,152.6,152.69,82800.0,145.7039,145.7134,144.6141,144.6994,82800.0
2020-09-09 11:00:00,152.74,153.65,152.53,153.55,76828.0,144.7468,145.6091,144.5477,145.5144,76828.0
2020-09-09 11:30:00,153.59,153.82,153.21,153.27,66578.0,145.5523,145.7702,145.1922,145.249,66578.0
2020-09-09 12:00:00,153.34,153.44,152.98,153.17,83430.0,145.3154,145.4101,144.9742,145.1543,83430.0
2020-09-09 12:30:00,153.13,153.44,153.06,153.07,36110.0,145.1163,145.4101,145.05,145.0595,36110.0
2020-09-09 13:00:00,153.09,153.76,153.09,153.6,39762.0,145.0784,145.7134,145.0784,145.5618,39762.0
2020-09-09 13:30:00,153.61,153.81,153.27,153.35,57033.0,145.5712,145.7608,145.249,145.3248,57033.0
2020-09-09 14:00:00,153.36,153.41,152.58,152.62,92769.0,145.3343,145.3817,144.5951,144.633,92769.0
2020-09-09 14:30:00,152.61,153.25,152.57,152.94,65147.0,144.6236,145.2301,144.5857,144.9363,65147.0
2020-09-09 15:00:00,153.0,153.5,152.98,153.22,81022.0,144.9932,145.467,144.9742,145.2016,81022.0
2020-09-09 15:30:00,153.2,153.33,151.81,152.04,283097.0,145.1827,145.3059,143.8654,144.0834,283097.0
2020-09-10 09:30:00,149.88,150.6,148.56,149.05,483913.0,142.0364,142.7188,140.7855,141.2499,483913.0
2020-09-10 10:00:00,149.05,149.59,148.36,148.74,234254.0,141.2499,141.7616,140.596,140.9561,234254.0
2020-09-10 10:30:00,148.76,149.45,147.79,147.9,294090.0,140.975,141.6289,140.0558,140.16,294090.0
2020-09-10 11:00:00,147.89,148.79,147.8,148.67,145307.0,140.1506,141.0035,140.0653,140.8898,145307.0
2020-09-10 11:30:00,148.66,148.81,148.14,148.31,113820.0,140.8803,141.0224,140.3875,140.5486,113820.0
2020-09-10 12:00:00,148.22,148.51,147.98,148.13,96366.0,140.4633,140.7381,140.2359,140.378,96366.0
2020-09-10 12:30:00,148.11,148.14,147.6,147.99,102552.0,140.3591,140.3875,139.8757,140.2453,102552.0
2020-09-10 13:00:00,147.94,148.24,147.74,147.95,99543.0,140.198,140.4823,140.0084,140.2074,99543.0
2020-09-10 13:30:00,147.95,148.22,147.52,147.57,166843.0,140.2074,140.4633,139.7999,139.8473,166843.0
2020-09-10 14:00:00,147.56,147.9,146.37,146.49,164033.0,139.8378,140.16,138.7101,138.8238,164033.0
2020-09-10 14:30:00,146.47,147.18,146.17,146.98,147378.0,138.8049,139.4777,138.5206,139.2882,147378.0
2020-09-10 15:00:00,147.04,147.15,145.71,146.06,183724.0,139.3451,139.4493,138.0847,138.4163,183724.0
2020-09-10 15:30:00,146.05,146.79,145.82,146.22,436677.0,138.4069,139.1081,138.1889,138.568,436677.0
2020-09-11 09:30:00,147.56,147.85,146.88,147.47,239378.0,139.8378,140.1127,139.1934,139.7526,239378.0
2020-09-11 10:00:00,147.43,148.0,147.05,147.83,150331.0,139.7146,140.2548,139.3545,140.0937,150331.0
2020-09-11 10:30:00,147.86,148.28,147.66,147.66,120527.0,140.1221,140.5202,139.9326,139.9326,120527.0
2020-09-11 11:00:00,147.67,148.3,147.53,148.03,145985.0,139.9421,140.5391,139.8094,140.2832,145985.0
2020-09-11 11:30:00,147.98,148.77,147.82,148.59,120120.0,140.2359,140.9845,140.0842,140.8139,120120.0
2020-09-11 12:00:00,148.54,149.19,148.39,148.92,94014.0,140.7666,141.3825,140.6244,141.1267,94014.0
2020-09-11 12:30:00,148.93,149.1,148.44,148.73,127341.0,141.1361,141.2972,140.6718,140.9466,127341.0
2020-09-11 13:00:00,148.71,149.07,147.97,148.09,140048.0,140.9277,141.2688,140.2264,140.3401,140048.0
2020-09-11 13:30:00,148.09,148.09,147.28,147.31,165127.0,140.3401,140.3401,139.5725,139.6009,165127.0
2020-09-11 14:00:00,147.34,148.0,147.05,147.75,92375.0,139.6294,140.2548,139.3545,140.0179,92375.0
2020-09-11 14:30:00,147.75,148.54,147.75,148.32,97100.0,140.0179,140.7666,140.0179,140.5581,97100.0
2020-09-11 15:00:00,148.32,148.72,147.94,148.59,123831.0,140.5581,140.9371,140.198,140.8139,123831.0
2020-09-11 15:30:00,148.6,148.76,147.88,148.1,369265.0,140.8234,140.975,140.1411,140.3496,369265.0
2020-09-14 09:30:00,149.09,149.69,147.47,148.39,320550.0,141.2878,141.8564,139.7526,140.6244,320550.0
2020-09-14 10:00:00,148.48,149.59,148.46,149.35,217696.0,140.7097,141.7616,140.6907,141.5342,217696.0
2020-09-14 10:30:00,149.34,149.71,148.64,148.65,111621.0,141.5247,141.8753,140.8613,140.8708,111621.0
2020-09-14 11:00:00,148.68,149.02,148.41,148.95,105440.0,140.8992,141.2214,140.6434,141.1551,105440.0
2020-09-14 11:30:00,148.93,149.18,148.7,149.0,99237.0,141.1361,141.3731,140.9182,141.2025,99237.0
2020-09-14 12:00:00,149.01,149.81,148.98,149.78,95740.0,141.212,141.9701,141.1835,141.9417,95740.0
2020-09-14 12:30:00,149.78,149.81,149.2,149.52,110679.0,141.9417,141.9701,141.392,141.6953,110679.0
2020-09-14 13:00:00,149.52,150.05,149.5,150.01,199266.0,141.6953,142.1975,141.6763,142.1596,199266.0
2020-09-14 13:30:00,150.05,150.49,150.0,150.46,98872.0,142.1975,142.6145,142.1502,142.5861,98872.0
2020-09-14 14:00:00,150.47,150.51,149.9,149.97,98424.0,142.5956,142.6335,142.0554,142.1217,98424.0
2020-09-14 14:30:00,149.97,150.27,149.61,149.82,99910.0,142.1217,142.406,141.7806,141.9796,99910.0
2020-09-14 15:00:00,149.84,149.89,148.98,149.35,105705.0,141.9985,142.0459,141.1835,141.5342,105705.0
2020-09-14 15:30:00,149.36,149.89,148.95,149.01,325180.0,141.5436,142.0459,141.1551,141.212,325180.0
2020-09-15 09:30:00,149.96,151.05,149.41,151.05,185647.0,142.1122,143.1452,141.591,143.1452,185647.0
2020-09-15 10:00:00,151.03,151.87,150.68,150.75,135612.0,143.1262,143.9223,142.7946,142.8609,135612.0
2020-09-15 10:30:00,150.79,151.18,150.42,150.55,85376.0,142.8988,143.2684,142.5482,142.6714,85376.0
2020-09-15 11:00:00,150.56,150.77,150.04,150.48,139308.0,142.6808,142.8799,142.1881,142.605,139308.0
2020-09-15 11:30:00,150.47,150.91,150.29,150.3,103934.0,142.5956,143.0125,142.425,142.4345,103934.0
2020-09-15 12:00:00,150.3,150.46,150.03,150.25,62195.0,142.4345,142.5861,142.1786,142.3871,62195.0
2020-09-15 12:30:00,150.26,150.33,149.83,149.95,59153.0,142.3965,142.4629,141.989,142.1028,59153.0
2020-09-15 13:00:00,149.93,150.11,149.62,149.64,66513.0,142.0838,142.2544,141.79,141.809,66513.0
2020-09-15 13:30:00,149.64,149.92,149.57,149.72,187949.0,141.809,142.0743,141.7427,141.8848,187949.0
2020-09-15 14:00:00,149.73,149.87,149.61,149.63,67931.0,141.8943,142.027,141.7806,141.7995,67931.0
2020-09-15 14:30:00,149.65,149.89,149.55,149.69,91616.0,141.8185,142.0459,141.7237,141.8564,91616.0
2020-09-15 15:00:00,149.69,149.96,149.6,149.81,125893.0,141.8564,142.1122,141.7711,141.9701,125893.0
2020-09-15 15:30:00,149.82,150.21,149.53,149.97,514669.0,141.9796,142.3492,141.7047,142.1217,514669.0
2020-09-16 09:30:00,151.72,151.91,150.79,151.64,274615.0,143.7801,143.9602,142.8988,143.7043,274615.0
2020-09-16 10:00:00,151.62,151.77,151.26,151.48,189993.0,143.6854,143.8275,143.3442,143.5527,189993.0
2020-09-16 10:30:00,151.49,152.68,151.36,152.49,177152.0,143.5622,144.6899,143.439,144.5098,177152.0
2020-09-16 11:00:00,152.48,152.62,152.22,152.43,103598.0,144.5004,144.633,144.254,144.453,103598.0
2020-09-16 11:30:00,152.44,152.45,151.92,152.1,100837.0,144.4625,144.4719,143.9697,144.1403,100837.0
2020-09-16 12:00:00,152.12,152.32,151.96,152.25,108354.0,144.1592,144.3487,144.0076,144.2824,108354.0
2020-09-16 12:30:00,152.22,152.25,151.92,152.05,193013.0,144.254,144.2824,143.9697,144.0929,193013.0
2020-09-16 13:00:00,152.03,152.12,151.55,151.61,89172.0,144.0739,144.1592,143.619,143.6759,89172.0
2020-09-16 13:30:00,151.56,151.62,151.21,151.42,106118.0,143.6285,143.6854,143.2968,143.4958,106118.0
2020-09-16 14:00:00,151.34,152.15,151.25,151.86,258572.0,143.42,144.1876,143.3347,143.9128,258572.0
2020-09-16 14:30:00,151.87,152.08,151.64,151.86,127441.0,143.9223,144.1213,143.7043,143.9128,127441.0
2020-09-16 15:00:00,151.84,152.02,151.26,151.56,216942.0,143.8939,144.0644,143.3442,143.6285,216942.0
2020-09-16 15:30:00,151.56,151.94,150.92,151.02,519639.0,143.6285,143.9886,143.022,143.1168,519639.0
2020-09-17 09:30:00,150.13,150.88,149.45,150.54,198699.0,142.2733,142.9841,141.6289,142.6619,198699.0
2020-09-17 10:00:00,150.55,151.74,150.46,151.58,134051.0,142.6714,143.7991,142.5861,143.6475,134051.0
2020-09-17 10:30:00,151.58,151.78,151.15,151.36,109260.0,143.6475,143.837,143.24,143.439,109260.0
2020-09-17 11:00:00,151.39,152.18,151.39,152.05,115797.0,143.4674,144.2161,143.4674,144.0929,115797.0
2020-09-17 11:30:00,152.06,152.55,151.85,152.13,192803.0,144.1023,144.5667,143.9033,144.1687,192803.0
2020-09-17 12:00:00,152.11,152.29,151.14,151.54,229956.0,144.1497,144.3203,143.2305,143.6096,229956.0
2020-09-17 12:30:00,151.55,151.88,151.35,151.7,94674.0,143.619,143.9318,143.4295,143.7612,94674.0
2020-09-17 13:00:00,151.72,151.78,151.15,151.16,86874.0,143.7801,143.837,143.24,143.2494,86874.0
2020-09-17 13:30:00,151.17,151.72,150.8,150.93,276508.0,143.2589,143.7801,142.9083,143.0315,276508.0
2020-09-17 14:00:00,150.96,152.12,150.85,151.95,221472.0,143.0599,144.1592,142.9557,143.9981,221472.0
2020-09-17 14:30:00,151.94,152.3,151.6,152.02,192960.0,143.9886,144.3298,143.6664,144.0644,192960.0
2020-09-17 15:00:00,152.06,152.32,151.77,152.06,209291.0,144.1023,144.3487,143.8275,144.1023,209291.0
2020-09-17 15:30:00,152.04,152.68,151.98,152.47,372141.0,144.0834,144.6899,144.0265,144.4909,372141.0
2020-09-18 09:30:00,152.04,153.44,152.04,153.39,746262.0,144.0834,145.4101,144.0834,145.3627,746262.0
2020-09-18 10:00:00,153.36,154.16,153.0,154.16,145703.0,145.3343,146.0924,144.9932,146.0924,145703.0
2020-09-18 10:30:00,154.16,154.17,153.3,153.48,167760.0,146.0924,146.1019,145.2775,145.448,167760.0
2020-09-18 11:00:00,153.49,153.77,153.34,153.63,130881.0,145.4575,145.7229,145.3154,145.5902,130881.0
2020-09-18 11:30:00,153.64,154.19,153.4,153.93,159533.0,145.5997,146.1209,145.3722,145.8745,159533.0
2020-09-18 12:00:00,153.91,154.37,153.9,154.31,150043.0,145.8555,146.2915,145.8461,146.2346,150043.0
2020-09-18 12:30:00,154.31,154.46,153.64,153.67,173136.0,146.2346,146.3767,145.5997,145.6281,173136.0
2020-09-18 13:00:00,153.65,153.66,152.91,153.17,210050.0,145.6091,145.6186,144.9079,145.1543,210050.0
2020-09-18 13:30:00,153.17,153.2,152.42,152.97,170248.0,145.1543,145.1827,144.4435,144.9647,170248.0
2020-09-18 14:00:00,152.97,153.37,152.83,153.31,146261.0,144.9647,145.3438,144.832,145.2869,146261.0
2020-09-18 14:30:00,153.31,154.12,153.3,154.09,166359.0,145.2869,146.0545,145.2775,146.0261,166359.0
2020-09-18 15:00:00,154.13,154.49,153.85,154.19,182307.0,146.064,146.4052,145.7987,146.1209,182307.0
2020-09-18 15:30:00,154.14,154.5,153.57,154.01,847756.0,146.0735,146.4147,145.5333,145.9503,847756.0
2020-09-21 09:30:00,153.17,153.66,150.94,152.22,276364.0,145.1543,145.6186,143.041,144.254,276364.0
2020-09-21 10:00:00,152.16,152.38,150.23,150.95,257312.0,144.1971,144.4056,142.3681,143.0504,257312.0
2020-09-21 10:30:00,151.02,151.44,150.63,151.28,133412.0,143.1168,143.5148,142.7472,143.3632,133412.0
2020-09-21 11:00:00,151.25,151.45,150.59,150.81,79278.0,143.3347,143.5243,142.7093,142.9178,79278.0
2020-09-21 11:30:00,150.87,150.91,150.22,150.56,86766.0,142.9746,143.0125,142.3586,142.6808,86766.0
2020-09-21 12:00:00,150.56,151.02,150.39,150.5,152426.0,142.6808,143.1168,142.5197,142.624,152426.0
2020-09-21 12:30:00,150.44,150.57,149.6,149.75,105732.0,142.5671,142.6903,141.7711,141.9132,105732.0
2020-09-21 13:00:00,149.75,150.39,149.67,150.31,106113.0,141.9132,142.5197,141.8374,142.4439,106113.0
2020-09-21 13:30:00,150.27,150.37,149.6,149.81,140937.0,142.406,142.5008,141.7711,141.9701,140937.0
2020-09-21 14:00:00,149.77,149.91,149.38,149.55,122771.0,141.9322,142.0649,141.5626,141.7237,122771.0
2020-09-21 14:30:00,149.53,149.54,149.06,149.37,172622.0,141.7047,141.7142,141.2593,141.5531,172622.0
2020-09-21 15:00:00,149.33,150.4,149.3,150.23,219650.0,141.5152,142.5292,141.4868,142.3681,219650.0
2020-09-21 15:30:00,150.25,151.27,149.98,151.24,364550.0,142.3871,143.3537,142.1312,143.3253,364550.0
2020-09-22 09:30:00,150.67,151.57,150.0,150.12,206492.0,142.7851,143.638,142.1502,142.2639,206492.0
2020-09-22 10:00:00,150.13,150.46,149.52,149.79,181159.0,142.2733,142.5861,141.6953,141.9511,181159.0
2020-09-22 10:30:00,149.82,150.13,149.22,149.3,121207.0,141.9796,142.2733,141.411,141.4868,121207.0
2020-09-22 11:00:00,149.34,149.66,149.22,149.6,141754.0,141.5247,141.8279,141.411,141.7711,141754.0
2020-09-22 11:30:00,149.57,149.87,149.27,149.52,102162.0,141.7427,142.027,141.4584,141.6953,102162.0
2020-09-22 12:00:00,149.54,149.75,149.45,149.59,85309.0,141.7142,141.9132,141.6289,141.7616,85309.0
2020-09-22 12:30:00,149.63,149.72,149.15,149.33,68642.0,141.7995,141.8848,141.3446,141.5152,68642.0
2020-09-22 13:00:00,149.36,149.68,149.23,149.55,90044.0,141.5436,141.8469,141.4204,141.7237,90044.0
2020-09-22 13:30:00,149.52,149.65,149.39,149.58,117478.0,141.6953,141.8185,141.5721,141.7521,117478.0
2020-09-22 14:00:00,149.65,150.18,149.62,149.99,165159.0,141.8185,142.3207,141.79,142.1407,165159.0
2020-09-22 14:30:00,149.99,150.18,149.8,150.01,155374.0,142.1407,142.3207,141.9606,142.1596,155374.0
2020-09-22 15:00:00,150.02,150.2,149.85,150.06,248826.0,142.1691,142.3397,142.008,142.207,248826.0
2020-09-22 15:30:00,150.06,150.12,149.66,149.91,359818.0,142.207,142.2639,141.8279,142.0649,359818.0
2020-09-23 09:30:00,150.05,150.8,149.7,150.76,324506.0,142.1975,142.9083,141.8658,142.8704,324506.0
2020-09-23 10:00:00,150.73,150.8,149.67,150.05,118955.0,142.8419,142.9083,141.8374,142.1975,118955.0
2020-09-23 10:30:00,149.99,150.13,149.43,149.6,88587.0,142.1407,142.2733,141.61,141.7711,88587.0
2020-09-23 11:00:00,149.66,150.07,149.62,149.75,155590.0,141.8279,142.2165,141.79,141.9132,155590.0
2020-09-23 11:30:00,149.75,149.9,149.52,149.83,75257.0,141.9132,142.0554,141.6953,141.989,75257.0
2020-09-23 12:00:00,149.83,150.43,149.72,150.32,92481.0,141.989,142.5576,141.8848,142.4534,92481.0
2020-09-23 12:30:00,150.28,151.59,150.2,151.32,299231.0,142.4155,143.6569,142.3397,143.4011,299231.0
2020-09-23 13:00:00,151.35,151.35,150.3,150.36,140649.0,143.4295,143.4295,142.4345,142.4913,140649.0
2020-09-23 13:30:00,150.36,150.4,150.03,150.39,98962.0,142.4913,142.5292,142.1786,142.5197,98962.0
2020-09-23 14:00:00,150.42,150.5,149.45,149.69,59806.0,142.5482,142.624,141.6289,141.8564,59806.0
2020-09-23 14:30:00,149.68,150.19,149.41,149.44,92649.0,141.8469,142.3302,141.591,141.6195,92649.0
2020-09-23 15:00:00,149.51,149.73,149.06,149.35,145233.0,141.6858,141.8943,141.2593,141.5342,145233.0
2020-09-23 15:30:00,149.32,149.93,148.7,149.78,530645.0,141.5057,142.0838,140.9182,141.9417,530645.0
2020-09-24 09:30:00,149.26,149.66,148.51,149.09,183077.0,141.4489,141.8279,140.7381,141.2878,183077.0
2020-09-24 10:00:00,149.1,149.28,148.51,148.57,135611.0,141.2972,141.4678,140.7381,140.795,135611.0
2020-09-24 10:30:00,148.63,148.69,147.72,148.67,158054.0,140.8518,140.9087,139.9895,140.8898,158054.0
2020-09-24 11:00:00,148.63,148.79,147.38,147.44,78538.0,140.8518,141.0035,139.6673,139.7241,78538.0
2020-09-24 11:30:00,147.42,148.38,147.37,148.33,46157.0,139.7052,140.6149,139.6578,140.5675,46157.0
2020-09-24 12:00:00,148.33,148.89,148.11,148.76,93627.0,140.5675,141.0982,140.3591,140.975,93627.0
2020-09-24 12:30:00,148.77,148.9,148.55,148.88,101737.0,140.9845,141.1077,140.776,141.0888,101737.0
2020-09-24 13:00:00,148.84,149.4,148.84,149.27,122860.0,141.0509,141.5815,141.0509,141.4584,122860.0
2020-09-24 13:30:00,149.24,149.53,149.0,149.03,185975.0,141.4299,141.7047,141.2025,141.2309,185975.0
2020-09-24 14:00:00,149.05,149.31,148.66,148.83,105618.0,141.2499,141.4963,140.8803,141.0414,105618.0
2020-09-24 14:30:00,148.82,148.92,148.07,148.07,264155.0,141.0319,141.1267,140.3212,140.3212,264155.0
2020-09-24 15:00:00,148.08,148.2,147.73,147.85,136534.0,140.3306,140.4443,139.9989,140.1127,136534.0
2020-09-24 15:30:00,147.81,149.01,147.69,148.8,495088.0,140.0748,141.212,139.961,141.0129,495088.0
2020-09-25 09:30:00,148.49,149.32,148.07,148.57,148672.0,140.7192,141.5057,140.3212,140.795,148672.0
2020-09-25 10:00:00,148.57,148.62,147.85,148.32,195004.0,140.795,140.8424,140.1127,140.5581,195004.0
2020-09-25 10:30:00,148.38,149.1,148.17,148.87,110741.0,140.6149,141.2972,140.4159,141.0793,110741.0
2020-09-25 11:00:00,148.87,149.0,148.57,148.9,80309.0,141.0793,141.2025,140.795,141.1077,80309.0
2020-09-25 11:30:00,148.93,148.98,148.2,148.21,138832.0,141.1361,141.1835,140.4443,140.4538,138832.0
2020-09-25 12:00:00,148.27,148.62,148.0,148.16,68049.0,140.5107,140.8424,140.2548,140.4064,68049.0
2020-09-25 12:30:00,148.21,148.27,147.95,148.1,88564.0,140.4538,140.5107,140.2074,140.3496,88564.0
2020-09-25 13:00:00,148.13,148.4,148.0,148.35,95082.0,140.378,140.6339,140.2548,140.5865,95082.0
2020-09-25 13:30:00,148.37,148.84,148.34,148.64,64295.0,140.6055,141.0509,140.577,140.8613,64295.0
2020-09-25 14:00:00,148.63,149.3,148.58,149.17,106129.0,140.8518,141.4868,140.8045,141.3636,106129.0
2020-09-25 14:30:00,149.15,149.51,148.93,149.45,82978.0,141.3446,141.6858,141.1361,141.6289,82978.0
2020-09-25 15:00:00,149.46,150.19,149.45,150.16,91108.0,141.6384,142.3302,141.6289,142.3018,91108.0
2020-09-25 15:30:00,150.13,150.4,149.4,150.24,354452.0,142.2733,142.5292,141.5815,142.3776,354452.0
2020-09-28 09:30:00,151.0,151.58,149.58,149.62,193122.0,143.0978,143.6475,141.7521,141.79,193122.0
2020-09-28 10:00:00,149.84,151.3,149.64,150.93,124523.0,141.9985,143.3821,141.809,143.0315,124523.0
2020-09-28 10:30:00,151.0,151.09,149.4,149.51,72696.0,143.0978,143.1831,141.5815,141.6858,72696.0
2020-09-28 11:00:00,149.64,149.71,148.86,149.05,100337.0,141.809,141.8753,141.0698,141.2499,100337.0
2020-09-28 11:30:00,149.09,149.27,148.91,149.01,71848.0,141.2878,141.4584,141.1172,141.212,71848.0
2020-09-28 12:00:00,149.05,149.05,148.5,148.56,112115.0,141.2499,141.2499,140.7286,140.7855,112115.0
2020-09-28 12:30:00,148.6,148.93,148.46,148.91,90024.0,140.8234,141.1361,140.6907,141.1172,90024.0
2020-09-28 13:00:00,148.9,148.98,148.56,148.94,86100.0,141.1077,141.1835,140.7855,141.1456,86100.0
2020-09-28 13:30:00,148.97,149.62,148.97,149.27,104189.0,141.1741,141.79,141.1741,141.4584,104189.0
2020-09-28 14:00:00,149.3,149.47,149.1,149.35,82585.0,141.4868,141.6479,141.2972,141.5342,82585.0
2020-09-28 14:30:00,149.35,149.36,148.79,148.84,67421.0,141.5342,141.5436,141.0035,141.0509,67421.0
2020-09-28 15:00:00,148.82,148.88,148.55,148.81,86567.0,141.0319,141.0888,140.776,141.0224,86567.0
2020-09-28 15:30:00,148.79,148.79,147.9,148.1,370327.0,141.0035,141.0035,140.16,140.3496,370327.0
2020-09-29 09:30:00,148.01,148.44,147.33,147.87,413093.0,140.2643,140.6718,139.6199,140.1316,413093.0
2020-09-29 10:00:00,147.95,148.31,147.75,148.06,258337.0,140.2074,140.5486,140.0179,140.3117,258337.0
2020-09-29 10:30:00,148.06,148.31,147.56,147.72,134364.0,140.3117,140.5486,139.8378,139.9895,134364.0
2020-09-29 11:00:00,147.73,147.83,147.13,147.29,107583.0,139.9989,140.0937,139.4303,139.582,107583.0
2020-09-29 11:30:00,147.29,147.64,146.98,147.16,181574.0,139.582,139.9137,139.2882,139.4588,181574.0
2020-09-29 12:00:00,147.19,147.28,146.51,146.61,95378.0,139.4872,139.5725,138.8428,138.9376,95378.0
2020-09-29 12:30:00,146.62,146.78,146.33,146.56,115204.0,138.947,139.0987,138.6722,138.8902,115204.0
2020-09-29 13:00:00,146.56,146.57,145.93,146.22,154179.0,138.8902,138.8996,138.2931,138.568,154179.0
2020-09-29 13:30:00,146.23,146.86,146.18,146.71,118291.0,138.5774,139.1745,138.5301,139.0323,118291.0
2020-09-29 14:00:00,146.71,146.96,146.52,146.93,126128.0,139.0323,139.2692,138.8523,139.2408,126128.0
2020-09-29 14:30:00,146.9,147.06,146.71,146.9,120807.0,139.2124,139.364,139.0323,139.2124,120807.0
2020-09-29 15:00:00,146.91,146.97,146.41,146.49,170169.0,139.2219,139.2787,138.748,138.8238,170169.0
2020-09-29 15:30:00,146.47,146.67,145.94,146.25,443347.0,138.8049,138.9944,138.3026,138.5964,443347.0
2020-09-30 09:30:00,146.4,146.51,145.12,145.7,435740.0,138.7385,138.8428,137.5255,138.0752,435740.0
2020-09-30 10:00:00,145.67,146.08,145.06,145.72,198778.0,138.0467,138.4353,137.4687,138.0941,198778.0
2020-09-30 10:30:00,145.7,146.62,145.54,146.23,181085.0,138.0752,138.947,137.9236,138.5774,181085.0
2020-09-30 11:00:00,146.24,147.44,146.22,147.18,180970.0,138.5869,139.7241,138.568,139.4777,180970.0
2020-09-30 11:30:00,147.16,147.47,146.83,147.26,313877.0,139.4588,139.7526,139.146,139.5535,313877.0
2020-09-30 12:00:00,147.29,147.92,147.01,147.69,93337.0,139.582,140.179,139.3166,139.961,93337.0
2020-09-30 12:30:00,147.69,147.83,147.31,147.45,164103.0,139.961,140.0937,139.6009,139.7336,164103.0
2020-09-30 13:00:00,147.44,147.79,147.43,147.46,108479.0,139.7241,140.0558,139.7146,139.7431,108479.0
2020-09-30 13:30:00,147.47,148.24,147.45,147.96,138096.0,139.7526,140.4823,139.7336,140.2169,138096.0
2020-09-30 14:00:00,147.96,148.45,147.23,147.87,126898.0,140.2169,140.6813,139.5251,140.1316,126898.0
2020-09-30 14:30:00,147.87,147.93,147.15,147.39,93125.0,140.1316,140.1885,139.4493,139.6767,93125.0
2020-09-30 15:00:00,147.36,147.49,146.48,146.8,127285.0,139.6483,139.7715,138.8144,139.1176,127285.0
2020-09-30 15:30:00,146.78,148.37,146.64,147.69,739816.0,139.0987,140.6055,138.966,139.961,739816.0
2020-10-01 09:30:00,148.33,148.71,147.05,147.06,245834.0,140.5675,140.9277,139.3545,139.364,245834.0
2020-10-01 10:00:00,147.02,147.15,146.33,146.57,131269.0,139.3261,139.4493,138.6722,138.8996,131269.0
2020-10-01 10:30:00,146.6,146.96,146.01,146.3,243066.0,138.9281,139.2692,138.369,138.6438,243066.0
2020-10-01 11:00:00,146.39,146.5,145.89,145.93,128933.0,138.7291,138.8333,138.2552,138.2931,128933.0
2020-10-01 11:30:00,145.93,146.03,145.7,145.9,125503.0,138.2931,138.3879,138.0752,138.2647,125503.0
2020-10-01 12:00:00,145.87,145.96,145.26,145.48,193099.0,138.2363,138.3216,137.6582,137.8667,193099.0
2020-10-01 12:30:00,145.41,146.03,145.3,145.44,242549.0,137.8004,138.3879,137.6961,137.8288,242549.0
2020-10-01 13:00:00,145.42,145.68,145.12,145.15,157522.0,137.8098,138.0562,137.5255,137.554,157522.0
2020-10-01 13:30:00,145.16,145.16,144.3,144.61,327287.0,137.5634,137.5634,136.7484,137.0422,327287.0
2020-10-01 14:00:00,144.57,144.82,144.06,144.44,143664.0,137.0043,137.2412,136.521,136.8811,143664.0
2020-10-01 14:30:00,144.42,144.91,144.41,144.74,122730.0,136.8622,137.3265,136.8527,137.1654,122730.0
2020-10-01 15:00:00,144.75,145.2,144.26,144.3,175577.0,137.1749,137.6013,136.7105,136.7484,175577.0
2020-10-01 15:30:00,144.29,144.6,144.07,144.34,433246.0,136.739,137.0327,136.5305,136.7864,433246.0
2020-10-02 09:30:00,143.74,144.95,143.27,144.8,390115.0,136.2178,137.3644,135.7723,137.2223,390115.0
2020-10-02 10:00:00,144.81,145.25,144.42,144.96,365669.0,137.2318,137.6487,136.8622,137.3739,365669.0
2020-10-02 10:30:00,144.94,145.13,144.02,144.53,315577.0,137.355,137.535,136.4831,136.9664,315577.0
2020-10-02 11:00:00,144.52,144.92,144.26,144.64,241816.0,136.9569,137.336,136.7105,137.0707,241816.0
2020-10-02 11:30:00,144.66,144.9,143.79,143.87,188614.0,137.0896,137.317,136.2651,136.3409,188614.0
2020-10-02 12:00:00,143.87,145.63,143.83,145.42,200606.0,136.3409,138.0088,136.303,137.8098,200606.0
2020-10-02 12:30:00,145.41,146.5,145.41,146.19,180075.0,137.8004,138.8333,137.8004,138.5395,180075.0
2020-10-02 13:00:00,146.21,146.94,146.15,146.68,135348.0,138.5585,139.2503,138.5016,139.0039,135348.0
2020-10-02 13:30:00,146.69,146.71,145.52,145.86,108673.0,139.0134,139.0323,137.9046,138.2268,108673.0
2020-10-02 14:00:00,145.86,146.07,145.79,145.83,91354.0,138.2268,138.4258,138.1605,138.1984,91354.0
2020-10-02 14:30:00,145.86,146.48,145.83,146.39,122363.0,138.2268,138.8144,138.1984,138.7291,122363.0
2020-10-02 15:00:00,146.39,146.46,145.75,146.1,166715.0,138.7291,138.7954,138.1226,138.4542,166715.0
2020-10-02 15:30:00,146.14,146.32,145.16,145.22,387473.0,138.4922,138.6627,137.5634,137.6203,387473.0
2020-10-05 09:30:00,145.07,146.11,144.18,145.03,226585.0,137.4781,138.4637,136.6347,137.4402,226585.0
2020-10-05 10:00:00,145.05,146.52,144.83,146.44,161881.0,137.4592,138.8523,137.2507,138.7765,161881.0
2020-10-05 10:30:00,146.44,147.47,146.38,146.74,161525.0,138.7765,139.7526,138.7196,139.0608,161525.0
2020-10-05 11:00:00,146.71,146.93,146.08,146.72,184251.0,139.0323,139.2408,138.4353,139.0418,184251.0
2020-10-05 11:30:00,146.68,146.68,146.22,146.4,110205.0,139.0039,139.0039,138.568,138.7385,110205.0
2020-10-05 12:00:00,146.34,146.68,146.26,146.49,70122.0,138.6817,139.0039,138.6059,138.8238,70122.0
2020-10-05 12:30:00,146.52,146.79,146.23,146.26,133907.0,138.8523,139.1081,138.5774,138.6059,133907.0
2020-10-05 13:00:00,146.3,146.44,145.87,145.95,111308.0,138.6438,138.7765,138.2363,138.3121,111308.0
2020-10-05 13:30:00,145.97,145.98,145.52,145.68,115983.0,138.331,138.3405,137.9046,138.0562,115983.0
2020-10-05 14:00:00,145.67,145.88,145.56,145.75,77436.0,138.0467,138.2458,137.9425,138.1226,77436.0
2020-10-05 14:30:00,145.75,146.25,145.75,146.23,97923.0,138.1226,138.5964,138.1226,138.5774,97923.0
2020-10-05 15:00:00,146.22,146.47,146.16,146.3,93941.0,138.568,138.8049,138.5111,138.6438,93941.0
2020-10-05 15:30:00,146.33,146.77,146.18,146.63,285477.0,138.6722,139.0892,138.5301,138.9565,285477.0
2020-10-06 09:30:00,146.93,147.83,146.71,147.5,219414.0,139.2408,140.0937,139.0323,139.781,219414.0
2020-10-06 10:00:00,147.5,147.53,146.15,146.17,150225.0,139.781,139.8094,138.5016,138.5206,150225.0
2020-10-06 10:30:00,146.16,146.38,145.68,145.71,238374.0,138.5111,138.7196,138.0562,138.0847,238374.0
2020-10-06 11:00:00,145.73,145.93,145.35,145.53,70869.0,138.1036,138.2931,137.7435,137.9141,70869.0
2020-10-06 11:30:00,145.51,145.85,145.4,145.5,90356.0,137.8951,138.2173,137.7909,137.8856,90356.0
2020-10-06 12:00:00,145.52,145.99,145.48,145.8,46789.0,137.9046,138.35,137.8667,138.1699,46789.0
2020-10-06 12:30:00,145.81,146.04,145.69,145.89,55604.0,138.1794,138.3974,138.0657,138.2552,55604.0
2020-10-06 13:00:00,145.89,145.93,145.55,145.55,85311.0,138.2552,138.2931,137.933,137.933,85311.0
2020-10-06 13:30:00,145.55,145.59,145.11,145.16,119456.0,137.933,137.9709,137.5161,137.5634,119456.0
2020-10-06 14:00:00,145.16,145.75,145.16,145.7,92460.0,137.5634,138.1226,137.5634,138.0752,92460.0
2020-10-06 14:30:00,145.72,146.1,144.3,144.76,164857.0,138.0941,138.4542,136.7484,137.1844,164857.0
2020-10-06 15:00:00,144.58,144.81,144.25,144.55,90847.0,137.0138,137.2318,136.7011,136.9854,90847.0
2020-10-06 15:30:00,144.56,144.94,143.93,144.0,200390.0,136.9948,137.355,136.3978,136.4641,200390.0
2020-10-07 09:30:00,148.52,148.63,146.85,147.54,467000.0,140.7476,140.8518,139.165,139.8189,467000.0
2020-10-07 10:00:00,147.5,147.73,146.86,147.52,201934.0,139.781,139.9989,139.1745,139.7999,201934.0
2020-10-07 10:30:00,147.52,148.54,147.5,148.09,169665.0,139.7999,140.7666,139.781,140.3401,169665.0
2020-10-07 11:00:00,148.09,149.39,148.09,149.39,273851.0,140.3401,141.5721,140.3401,141.5721,273851.0
2020-10-07 11:30:00,149.4,149.4,148.07,148.09,188404.0,141.5815,141.5815,140.3212,140.3401,188404.0
2020-10-07 12:00:00,148.1,148.53,147.89,148.05,103980.0,140.3496,140.7571,140.1506,140.3022,103980.0
2020-10-07 12:30:00,148.05,148.38,147.8,148.05,84419.0,140.3022,140.6149,140.0653,140.3022,84419.0
2020-10-07 13:00:00,148.03,148.16,147.82,148.1,159851.0,140.2832,140.4064,140.0842,140.3496,159851.0
2020-10-07 13:30:00,148.11,148.91,147.75,148.82,429830.0,140.3591,141.1172,140.0179,141.0319,429830.0
2020-10-07 14:00:00,148.84,149.89,148.76,149.7,245635.0,141.0509,142.0459,140.975,141.8658,245635.0
2020-10-07 14:30:00,149.68,149.79,149.12,149.38,131309.0,141.8469,141.9511,141.3162,141.5626,131309.0
2020-10-07 15:00:00,149.35,149.5,149.17,149.37,127079.0,141.5342,141.6763,141.3636,141.5531,127079.0
2020-10-07 15:30:00,149.38,149.58,148.87,148.96,358809.0,141.5626,141.7521,141.0793,141.1646,358809.0
2020-10-08 09:30:00,152.4,153.77,150.5,153.28,764458.0,144.4246,145.7229,142.624,145.2585,764458.0
2020-10-08 10:00:00,153.3,153.32,151.9,151.9,337560.0,145.2775,145.2964,143.9507,143.9507,337560.0
2020-10-08 10:30:00,151.9,152.87,151.85,152.52,304453.0,143.9507,144.87,143.9033,144.5383,304453.0
2020-10-08 11:00:00,152.55,152.6,151.68,151.95,112852.0,144.5667,144.6141,143.7422,143.9981,112852.0
2020-10-08 11:30:00,151.95,153.1,151.68,152.13,191916.0,143.9981,145.0879,143.7422,144.1687,191916.0
2020-10-08 12:00:00,152.12,152.2,151.39,151.57,109220.0,144.1592,144.235,143.4674,143.638,109220.0
2020-10-08 12:30:00,151.59,152.54,151.49,152.54,119540.0,143.6569,144.5572,143.5622,144.5572,119540.0
2020-10-08 13:00:00,152.52,153.29,152.52,152.95,199801.0,144.5383,145.268,144.5383,144.9458,199801.0
2020-10-08 13:30:00,152.97,153.94,152.92,153.07,312854.0,144.9647,145.884,144.9173,145.0595,312854.0
2020-10-08 14:00:00,153.08,153.82,152.99,153.38,138285.0,145.069,145.7702,144.9837,145.3533,138285.0
2020-10-08 14:30:00,153.36,153.71,153.21,153.41,99971.0,145.3343,145.666,145.1922,145.3817,99971.0
2020-10-08 15:00:00,153.45,153.86,153.29,153.71,162087.0,145.4196,145.8081,145.268,145.666,162087.0
2020-10-08 15:30:00,153.74,153.94,153.33,153.49,387605.0,145.6944,145.884,145.3059,145.4575,387605.0
2020-10-09 09:30:00,154.09,156.65,154.07,155.32,752641.0,146.0261,148.4521,146.0072,147.1917,752641.0
2020-10-09 10:00:00,155.32,155.87,154.73,155.19,327321.0,147.1917,147.713,146.6326,147.0685,327321.0
2020-10-09 10:30:00,155.14,155.85,154.9,155.83,248626.0,147.0212,147.694,146.7937,147.6751,248626.0
2020-10-09 11:00:00,155.81,156.3,155.6,156.25,211710.0,147.6561,148.1205,147.4571,148.0731,211710.0
2020-10-09 11:30:00,156.24,157.15,156.17,156.77,236029.0,148.0636,148.926,147.9973,148.5659,236029.0
2020-10-09 12:00:00,156.77,157.0,156.16,156.26,144484.0,148.5659,148.7838,147.9878,148.0825,144484.0
2020-10-09 12:30:00,156.29,156.54,156.04,156.21,112948.0,148.111,148.3479,147.8741,148.0352,112948.0
2020-10-09 13:00:00,156.21,156.67,156.08,156.32,134313.0,148.0352,148.4711,147.912,148.1394,134313.0
2020-10-09 13:30:00,156.35,156.53,156.21,156.53,120095.0,148.1678,148.3384,148.0352,148.3384,120095.0
2020-10-09 14:00:00,156.54,156.85,156.44,156.75,114699.0,148.3479,148.6417,148.2531,148.5469,114699.0
2020-10-09 14:30:00,156.73,156.99,156.56,156.67,136383.0,148.528,148.7743,148.3668,148.4711,136383.0
2020-10-09 15:00:00,156.68,156.95,156.66,156.92,186764.0,148.4806,148.7364,148.4616,148.708,186764.0
2020-10-09 15:30:00,156.92,157.05,156.37,156.83,458698.0,148.708,148.8312,148.1868,148.6227,458698.0
2020-10-12 09:30:00,156.83,157.15,155.35,156.08,329797.0,148.6227,148.926,147.2202,147.912,329797.0
2020-10-12 10:00:00,156.1,156.17,155.62,155.77,147288.0,147.9309,147.9973,147.476,147.6182,147288.0
2020-10-12 10:30:00,155.82,156.0,155.28,155.87,250082.0,147.6656,147.8362,147.1538,147.713,250082.0
2020-10-12 11:00:00,155.93,156.13,155.37,155.39,160162.0,147.7698,147.9594,147.2391,147.2581,160162.0
2020-10-12 11:30:00,155.36,155.54,155.02,155.33,139658.0,147.2296,147.4002,146.9074,147.2012,139658.0
2020-10-12 12:00:00,155.33,155.72,155.18,155.66,105475.0,147.2012,147.5708,147.0591,147.5139,105475.0
2020-10-12 12:30:00,155.64,155.94,155.24,155.26,98826.0,147.495,147.7793,147.1159,147.1349,98826.0
2020-10-12 13:00:00,155.28,155.6,155.13,155.59,105208.0,147.1538,147.4571,147.0117,147.4476,105208.0
2020-10-12 13:30:00,155.59,156.21,155.55,156.07,217154.0,147.4476,148.0352,147.4097,147.9025,217154.0
2020-10-12 14:00:00,156.07,156.1,155.52,155.61,114133.0,147.9025,147.9309,147.3813,147.4666,114133.0
2020-10-12 14:30:00,155.59,155.69,155.22,155.56,94172.0,147.4476,147.5424,147.097,147.4192,94172.0
2020-10-12 15:00:00,155.59,155.6,154.84,155.03,137625.0,147.4476,147.4571,146.7369,146.9169,137625.0
2020-10-12 15:30:00,155.04,155.09,154.42,154.48,250712.0,146.9264,146.9738,146.3388,146.3957,250712.0
2020-10-13 09:30:00,153.26,154.31,152.15,154.01,249168.0,145.2395,146.2346,144.1876,145.9503,249168.0
2020-10-13 10:00:00,154.01,154.33,153.58,153.94,105127.0,145.9503,146.2536,145.5428,145.884,105127.0
2020-10-13 10:30:00,153.9,154.18,153.66,153.81,215325.0,145.8461,146.1114,145.6186,145.7608,215325.0
2020-10-13 11:00:00,153.88,153.88,152.76,152.8,120077.0,145.8271,145.8271,144.7657,144.8036,120077.0
2020-10-13 11:30:00,152.8,153.66,152.71,153.45,145462.0,144.8036,145.6186,144.7183,145.4196,145462.0
2020-10-13 12:00:00,153.47,153.81,153.34,153.78,95051.0,145.4386,145.7608,145.3154,145.7323,95051.0
2020-10-13 12:30:00,153.78,153.92,153.48,153.69,151636.0,145.7323,145.865,145.448,145.647,151636.0
2020-10-13 13:00:00,153.65,154.03,153.58,153.78,111776.0,145.6091,145.9693,145.5428,145.7323,111776.0
2020-10-13 13:30:00,153.79,153.79,153.03,153.14,71691.0,145.7418,145.7418,145.0216,145.1258,71691.0
2020-10-13 14:00:00,153.1,153.31,150.2,150.93,645318.0,145.0879,145.2869,142.3397,143.0315,645318.0
2020-10-13 14:30:00,150.87,151.16,149.35,149.93,1007859.0,142.9746,143.2494,141.5342,142.0838,1007859.0
2020-10-13 15:00:00,149.93,150.22,148.55,149.04,586369.0,142.0838,142.3586,140.776,141.2404,586369.0
2020-10-13 15:30:00,149.05,150.22,149.04,150.08,904217.0,141.2499,142.3586,141.2404,142.226,904217.0
2020-10-14 09:30:00,150.38,150.6,149.63,150.33,266600.0,142.5103,142.7188,141.7995,142.4629,266600.0
2020-10-14 10:00:00,150.29,150.43,149.63,149.64,94908.0,142.425,142.5576,141.7995,141.809,94908.0
2020-10-14 10:30:00,149.69,150.15,149.39,149.81,113171.0,141.8564,142.2923,141.5721,141.9701,113171.0
2020-10-14 11:00:00,149.86,149.88,148.87,148.9,130749.0,142.0175,142.0364,141.0793,141.1077,130749.0
2020-10-14 11:30:00,148.9,148.93,147.71,147.92,169153.0,141.1077,141.1361,139.98,140.179,169153.0
2020-10-14 12:00:00,147.91,148.88,147.89,148.8,95860.0,140.1695,141.0888,140.1506,141.0129,95860.0
2020-10-14 12:30:00,148.8,148.86,148.12,148.49,70870.0,141.0129,141.0698,140.3685,140.7192,70870.0
2020-10-14 13:00:00,148.47,148.72,148.18,148.27,195492.0,140.7002,140.9371,140.4254,140.5107,195492.0
2020-10-14 13:30:00,148.27,148.49,148.01,148.48,114225.0,140.5107,140.7192,140.2643,140.7097,114225.0
2020-10-14 14:00:00,148.48,148.65,148.26,148.26,76670.0,140.7097,140.8708,140.5012,140.5012,76670.0
2020-10-14 14:30:00,148.24,148.39,147.8,148.02,113602.0,140.4823,140.6244,140.0653,140.2738,113602.0
2020-10-14 15:00:00,148.02,148.38,147.95,148.11,103423.0,140.2738,140.6149,140.2074,140.3591,103423.0
2020-10-14 15:30:00,148.11,148.58,148.07,148.45,281627.0,140.3591,140.8045,140.3212,140.6813,281627.0
2020-10-15 09:30:00,146.51,146.91,145.83,146.69,198804.0,138.8428,139.2219,138.1984,139.0134,198804.0
2020-10-15 10:00:00,146.69,146.77,146.05,146.31,184167.0,139.0134,139.0892,138.4069,138.6533,184167.0
2020-10-15 10:30:00,146.33,146.7,145.58,145.69,126288.0,138.6722,139.0228,137.9615,138.0657,126288.0
2020-10-15 11:00:00,145.68,146.67,145.38,146.52,135081.0,138.0562,138.9944,137.7719,138.8523,135081.0
2020-10-15 11:30:00,146.53,146.59,146.11,146.38,68885.0,138.8617,138.9186,138.4637,138.7196,68885.0
2020-10-15 12:00:00,146.4,146.73,146.36,146.43,80469.0,138.7385,139.0513,138.7006,138.767,80469.0
2020-10-15 12:30:00,146.4,146.45,145.7,146.0,68430.0,138.7385,138.7859,138.0752,138.3595,68430.0
2020-10-15 13:00:00,145.98,146.23,145.93,146.08,105107.0,138.3405,138.5774,138.2931,138.4353,105107.0
2020-10-15 13:30:00,146.06,146.18,145.6,145.65,132279.0,138.4163,138.5301,137.9804,138.0278,132279.0
2020-10-15 14:00:00,145.67,145.78,145.41,145.62,122570.0,138.0467,138.151,137.8004,137.9994,122570.0
2020-10-15 14:30:00,145.6,146.24,145.44,145.94,258072.0,137.9804,138.5869,137.8288,138.3026,258072.0
2020-10-15 15:00:00,145.87,146.08,145.52,146.05,113643.0,138.2363,138.4353,137.9046,138.4069,113643.0
2020-10-15 15:30:00,146.06,146.79,146.03,146.69,739631.0,138.4163,139.1081,138.3879,139.0134,739631.0
2020-10-16 09:30:00,147.11,148.12,146.56,147.41,454567.0,139.4114,140.3685,138.8902,139.6957,454567.0
2020-10-16 10:00:00,147.34,148.17,147.3,148.1,129022.0,139.6294,140.4159,139.5914,140.3496,129022.0
2020-10-16 10:30:00,148.17,148.38,147.16,147.21,107726.0,140.4159,140.6149,139.4588,139.5062,107726.0
2020-10-16 11:00:00,147.23,147.39,146.81,146.94,129064.0,139.5251,139.6767,139.1271,139.2503,129064.0
2020-10-16 11:30:00,146.95,147.05,146.56,146.77,112912.0,139.2598,139.3545,138.8902,139.0892,112912.0
2020-10-16 12:00:00,146.75,146.77,146.02,146.15,108703.0,139.0702,139.0892,138.3784,138.5016,108703.0
2020-10-16 12:30:00,146.16,146.35,146.07,146.25,68372.0,138.5111,138.6912,138.4258,138.5964,68372.0
2020-10-16 13:00:00,146.25,146.39,146.03,146.19,79164.0,138.5964,138.7291,138.3879,138.5395,79164.0
2020-10-16 13:30:00,146.2,146.65,146.12,146.53,102561.0,138.549,138.9755,138.4732,138.8617,102561.0
2020-10-16 14:00:00,146.5,146.88,146.5,146.83,75679.0,138.8333,139.1934,138.8333,139.146,75679.0
2020-10-16 14:30:00,146.8,147.13,146.55,147.03,116834.0,139.1176,139.4303,138.8807,139.3356,116834.0
2020-10-16 15:00:00,147.03,147.03,146.28,146.54,71187.0,139.3356,139.3356,138.6248,138.8712,71187.0
2020-10-16 15:30:00,146.56,146.68,146.0,146.12,296971.0,138.8902,139.0039,138.3595,138.4732,296971.0
2020-10-19 09:30:00,147.0,147.41,145.74,145.81,142154.0,139.3071,139.6957,138.1131,138.1794,142154.0
2020-10-19 10:00:00,145.78,145.87,145.03,145.09,116639.0,138.151,138.2363,137.4402,137.4971,116639.0
2020-10-19 10:30:00,145.09,145.35,144.7,144.72,156569.0,137.4971,137.7435,137.1275,137.1465,156569.0
2020-10-19 11:00:00,144.76,144.81,143.92,144.34,138897.0,137.1844,137.2318,136.3883,136.7864,138897.0
2020-10-19 11:30:00,144.37,144.52,143.98,144.04,93382.0,136.8148,136.9569,136.4452,136.5021,93382.0
2020-10-19 12:00:00,144.07,144.27,143.92,144.13,113050.0,136.5305,136.72,136.3883,136.5873,113050.0
2020-10-19 12:30:00,144.11,144.35,144.04,144.3,61999.0,136.5684,136.7958,136.5021,136.7484,61999.0
2020-10-19 13:00:00,144.27,144.33,143.61,143.75,77018.0,136.72,136.7769,136.0946,136.2272,77018.0
2020-10-19 13:30:00,143.75,143.76,142.95,143.06,111651.0,136.2272,136.2367,135.4691,135.5733,111651.0
2020-10-19 14:00:00,143.06,143.54,142.88,143.39,125144.0,135.5733,136.0282,135.4028,135.8861,125144.0
2020-10-19 14:30:00,143.4,143.4,142.52,142.54,134154.0,135.8955,135.8955,135.0616,135.0805,134154.0
2020-10-19 15:00:00,142.53,142.66,142.21,142.55,144686.0,135.0711,135.1943,134.7678,135.09,144686.0
2020-10-19 15:30:00,142.53,142.93,142.53,142.73,285820.0,135.0711,135.4501,135.0711,135.2606,285820.0
2020-10-20 09:30:00,143.36,143.71,142.11,143.32,154488.0,135.8576,136.1893,134.6731,135.8197,154488.0
2020-10-20 10:00:00,143.34,143.95,143.24,143.53,96400.0,135.8387,136.4168,135.7439,136.0187,96400.0
2020-10-20 10:30:00,143.52,143.7,143.01,143.01,79192.0,136.0093,136.1798,135.526,135.526,79192.0
2020-10-20 11:00:00,143.04,143.19,142.68,142.87,86865.0,135.5544,135.6965,135.2132,135.3933,86865.0
2020-10-20 11:30:00,142.91,143.15,142.38,143.0,85757.0,135.4312,135.6586,134.9289,135.5165,85757.0
2020-10-20 12:00:00,143.05,143.47,142.95,142.95,56410.0,135.5639,135.9619,135.4691,135.4691,56410.0
2020-10-20 12:30:00,142.95,143.6,142.91,143.13,57238.0,135.4691,136.0851,135.4312,135.6397,57238.0
2020-10-20 13:00:00,143.13,143.57,142.91,143.49,62040.0,135.6397,136.0566,135.4312,135.9808,62040.0
2020-10-20 13:30:00,143.48,143.72,143.28,143.65,94841.0,135.9714,136.1988,135.7818,136.1325,94841.0
2020-10-20 14:00:00,143.68,143.95,143.49,143.62,86288.0,136.1609,136.4168,135.9808,136.104,86288.0
2020-10-20 14:30:00,143.68,144.05,143.66,143.9,103150.0,136.1609,136.5115,136.1419,136.3694,103150.0
2020-10-20 15:00:00,143.9,144.04,143.16,143.86,117639.0,136.3694,136.5021,135.6681,136.3315,117639.0
2020-10-20 15:30:00,143.86,144.12,143.46,143.49,288649.0,136.3315,136.5779,135.9524,135.9808,288649.0
2020-10-21 09:30:00,142.29,143.33,142.18,142.71,174119.0,134.8436,135.8292,134.7394,135.2417,174119.0
2020-10-21 10:00:00,142.71,142.71,141.84,141.87,170598.0,135.2417,135.2417,134.4172,134.4456,170598.0
2020-10-21 10:30:00,141.86,142.48,141.86,142.29,77418.0,134.4361,135.0237,134.4361,134.8436,77418.0
2020-10-21 11:00:00,142.3,142.46,141.9,142.14,65547.0,134.8531,135.0047,134.474,134.7015,65547.0
2020-10-21 11:30:00,142.1,142.54,142.02,142.11,71367.0,134.6636,135.0805,134.5878,134.6731,71367.0
2020-10-21 12:00:00,142.06,143.08,142.0,142.36,65962.0,134.6257,135.5923,134.5688,134.91,65962.0
2020-10-21 12:30:00,142.34,142.35,141.59,141.66,96098.0,134.891,134.9005,134.1803,134.2466,96098.0
2020-10-21 13:00:00,141.66,141.97,141.59,141.75,45884.0,134.2466,134.5404,134.1803,134.3319,45884.0
2020-10-21 13:30:00,141.77,141.85,141.6,141.73,48350.0,134.3508,134.4267,134.1897,134.3129,48350.0
2020-10-21 14:00:00,141.75,142.5,141.75,142.39,58453.0,134.3319,135.0426,134.3319,134.9384,58453.0
2020-10-21 14:30:00,142.38,142.41,142.14,142.27,46513.0,134.9289,134.9574,134.7015,134.8247,46513.0
2020-10-21 15:00:00,142.29,142.33,141.89,142.1,68040.0,134.8436,134.8815,134.4646,134.6636,68040.0
2020-10-21 15:30:00,142.09,142.3,141.21,141.25,264097.0,134.6541,134.8531,133.8202,133.8581,264097.0
2020-10-22 09:30:00,141.53,142.09,140.96,141.55,225088.0,134.1234,134.6541,133.5832,134.1424,225088.0
2020-10-22 10:00:00,141.55,141.7,140.8,140.87,148681.0,134.1424,134.2845,133.4316,133.4979,148681.0
2020-10-22 10:30:00,140.88,141.96,140.84,141.75,93787.0,133.5074,134.5309,133.4695,134.3319,93787.0
2020-10-22 11:00:00,141.72,141.9,141.26,141.44,96143.0,134.3035,134.474,133.8675,134.0381,96143.0
2020-10-22 11:30:00,141.5,141.59,141.25,141.49,76300.0,134.095,134.1803,133.8581,134.0855,76300.0
2020-10-22 12:00:00,141.52,141.85,141.46,141.63,132340.0,134.1139,134.4267,134.0571,134.2182,132340.0
2020-10-22 12:30:00,141.61,141.94,141.56,141.89,85291.0,134.1992,134.5119,134.1518,134.4646,85291.0
2020-10-22 13:00:00,141.9,142.27,141.21,141.25,186078.0,134.474,134.8247,133.8202,133.8581,186078.0
2020-10-22 13:30:00,141.28,141.76,141.16,141.68,127152.0,133.8865,134.3414,133.7728,134.2656,127152.0
2020-10-22 14:00:00,141.7,142.05,141.61,141.86,96096.0,134.2845,134.6162,134.1992,134.4361,96096.0
2020-10-22 14:30:00,141.88,142.01,141.83,141.92,95242.0,134.4551,134.5783,134.4077,134.493,95242.0
2020-10-22 15:00:00,141.93,141.93,141.51,141.66,90379.0,134.5025,134.5025,134.1045,134.2466,90379.0
2020-10-22 15:30:00,141.67,141.99,141.43,141.65,424082.0,134.2561,134.5593,134.0286,134.2371,424082.0
2020-10-23 09:30:00,142.24,144.37,141.72,144.03,273143.0,134.7962,136.8148,134.3035,136.4926,273143.0
2020-10-23 10:00:00,144.03,144.7,143.69,143.97,132737.0,136.4926,137.1275,136.1704,136.4357,132737.0
2020-10-23 10:30:00,143.95,144.49,143.4,144.31,117988.0,136.4168,136.9285,135.8955,136.7579,117988.0
2020-10-23 11:00:00,144.33,144.43,143.79,143.9,80086.0,136.7769,136.8716,136.2651,136.3694,80086.0
2020-10-23 11:30:00,143.89,143.92,143.03,143.5,119735.0,136.3599,136.3883,135.5449,135.9903,119735.0
2020-10-23 12:00:00,143.55,143.68,142.69,142.72,56955.0,136.0377,136.1609,135.2227,135.2511,56955.0
2020-10-23 12:30:00,142.65,142.85,142.34,142.45,86690.0,135.1848,135.3743,134.891,134.9953,86690.0
2020-10-23 13:00:00,142.47,142.82,142.46,142.64,37437.0,135.0142,135.3459,135.0047,135.1753,37437.0
2020-10-23 13:30:00,142.62,142.73,142.39,142.45,67203.0,135.1564,135.2606,134.9384,134.9953,67203.0
2020-10-23 14:00:00,142.46,142.9,142.34,142.9,67181.0,135.0047,135.4217,134.891,135.4217,67181.0
2020-10-23 14:30:00,142.87,142.88,142.35,142.5,72545.0,135.3933,135.4028,134.9005,135.0426,72545.0
2020-10-23 15:00:00,142.49,142.68,142.37,142.42,96722.0,135.0332,135.2132,134.9194,134.9668,96722.0
2020-10-23 15:30:00,142.36,142.45,142.12,142.38,272718.0,134.91,134.9953,134.6825,134.9289,272718.0
2020-10-26 09:30:00,141.9,142.29,141.17,141.53,169477.0,134.474,134.8436,133.7822,134.1234,169477.0
2020-10-26 10:00:00,141.57,141.94,141.36,141.47,104337.0,134.1613,134.5119,133.9623,134.0665,104337.0
2020-10-26 10:30:00,141.43,141.43,140.71,141.38,108160.0,134.0286,134.0286,133.3463,133.9813,108160.0
2020-10-26 11:00:00,141.38,141.43,140.44,141.03,108832.0,133.9813,134.0286,133.0904,133.6496,108832.0
2020-10-26 11:30:00,141.07,141.36,140.71,140.89,97790.0,133.6875,133.9623,133.3463,133.5169,97790.0
2020-10-26 12:00:00,140.98,141.0,140.43,140.66,78943.0,133.6022,133.6211,133.081,133.2989,78943.0
2020-10-26 12:30:00,140.59,140.61,140.2,140.59,77989.0,133.2326,133.2516,132.863,133.2326,77989.0
2020-10-26 13:00:00,140.56,140.82,140.2,140.28,62641.0,133.2042,133.4506,132.863,132.9388,62641.0
2020-10-26 13:30:00,140.23,140.84,140.05,140.61,106952.0,132.8914,133.4695,132.7209,133.2516,106952.0
2020-10-26 14:00:00,140.58,141.53,140.46,141.43,76317.0,133.2231,134.1234,133.1094,134.0286,76317.0
2020-10-26 14:30:00,141.39,141.9,141.21,141.75,100848.0,133.9907,134.474,133.8202,134.3319,100848.0
2020-10-26 15:00:00,141.75,141.79,141.23,141.28,344132.0,134.3319,134.3698,133.8391,133.8865,344132.0
2020-10-26 15:30:00,141.33,141.99,141.03,141.99,473372.0,133.9339,134.5593,133.6496,134.5593,473372.0
2020-10-27 09:30:00,133.02,136.08,132.85,134.54,1838138.0,126.0588,128.9586,125.8976,127.4992,1838138.0
2020-10-27 10:00:00,134.56,134.59,133.27,133.94,928456.0,127.5182,127.5466,126.2957,126.9306,928456.0
2020-10-27 10:30:00,133.94,134.49,133.55,133.83,859924.0,126.9306,127.4518,126.561,126.8264,859924.0
2020-10-27 11:00:00,133.83,134.08,133.47,133.54,490091.0,126.8264,127.0633,126.4852,126.5515,490091.0
2020-10-27 11:30:00,133.54,134.3,133.45,133.98,614745.0,126.5515,127.2718,126.4663,126.9685,614745.0
2020-10-27 12:00:00,133.98,134.46,133.55,133.56,549208.0,126.9685,127.4234,126.561,126.5705,549208.0
2020-10-27 12:30:00,133.58,134.27,133.28,134.19,357271.0,126.5894,127.2433,126.3051,127.1675,357271.0
2020-10-27 13:00:00,134.19,134.2,133.43,134.1,368745.0,127.1675,127.177,126.4473,127.0822,368745.0
2020-10-27 13:30:00,134.09,134.37,133.38,133.4,308812.0,127.0728,127.3381,126.3999,126.4189,308812.0
2020-10-27 14:00:00,133.41,133.53,132.07,132.64,578930.0,126.4283,126.5421,125.1585,125.6986,578930.0
2020-10-27 14:30:00,132.64,133.18,132.47,132.5,669216.0,125.6986,126.2104,125.5375,125.566,669216.0
2020-10-27 15:00:00,132.5,133.33,132.34,133.08,380141.0,125.566,126.3525,125.4143,126.1156,380141.0
2020-10-27 15:30:00,133.1,133.27,131.87,131.89,955143.0,126.1346,126.2957,124.9689,124.9879,955143.0
2020-10-28 09:30:00,130.46,133.47,130.31,133.31,887254.0,123.6327,126.4852,123.4906,126.3336,887254.0
2020-10-28 10:00:00,133.3,134.11,131.85,132.1,428405.0,126.3241,127.0917,124.95,125.1869,428405.0
2020-10-28 10:30:00,132.06,132.72,131.52,131.95,327701.0,125.149,125.7745,124.6373,125.0447,327701.0
2020-10-28 11:00:00,131.9,133.84,131.78,133.07,298697.0,124.9974,126.8358,124.8836,126.1061,298697.0
2020-10-28 11:30:00,133.04,133.06,131.96,131.99,263911.0,126.0777,126.0967,125.0542,125.0827,263911.0
2020-10-28 12:00:00,132.02,132.65,132.02,132.41,182909.0,125.1111,125.7081,125.1111,125.4807,182909.0
2020-10-28 12:30:00,132.39,132.53,132.23,132.24,203916.0,125.4617,125.5944,125.3101,125.3196,203916.0
2020-10-28 13:00:00,132.21,132.21,130.83,131.61,221319.0,125.2911,125.2911,123.9834,124.7225,221319.0
2020-10-28 13:30:00,131.67,132.55,131.33,132.38,200225.0,124.7794,125.6133,124.4572,125.4522,200225.0
2020-10-28 14:00:00,132.34,132.53,132.08,132.41,165757.0,125.4143,125.5944,125.1679,125.4807,165757.0
2020-10-28 14:30:00,132.41,132.57,131.96,132.5,214846.0,125.4807,125.6323,125.0542,125.566,214846.0
2020-10-28 15:00:00,132.53,132.57,132.24,132.28,236922.0,125.5944,125.6323,125.3196,125.3575,236922.0
2020-10-28 15:30:00,132.31,132.62,131.15,131.2,631724.0,125.3859,125.6797,124.2866,124.334,631724.0
2020-10-29 09:30:00,132.0,132.38,130.38,131.9,462970.0,125.0921,125.4522,123.5569,124.9974,462970.0
2020-10-29 10:00:00,131.9,132.6,131.23,131.74,223999.0,124.9974,125.6607,124.3624,124.8457,223999.0
2020-10-29 10:30:00,131.77,132.0,131.0,131.8,174315.0,124.8742,125.0921,124.1445,124.9026,174315.0
2020-10-29 11:00:00,131.79,133.05,131.49,132.53,398496.0,124.8931,126.0872,124.6088,125.5944,398496.0
2020-10-29 11:30:00,132.5,132.85,131.99,132.16,175742.0,125.566,125.8976,125.0827,125.2438,175742.0
2020-10-29 12:00:00,132.21,132.39,131.77,131.98,78970.0,125.2911,125.4617,124.8742,125.0732,78970.0
2020-10-29 12:30:00,131.98,132.64,131.89,132.14,137502.0,125.0732,125.6986,124.9879,125.2248,137502.0
2020-10-29 13:00:00,132.15,132.56,132.0,132.53,112190.0,125.2343,125.6228,125.0921,125.5944,112190.0
2020-10-29 13:30:00,132.58,132.75,132.35,132.5,129950.0,125.6418,125.8029,125.4238,125.566,129950.0
2020-10-29 14:00:00,132.52,133.06,132.51,132.9,154112.0,125.5849,126.0967,125.5754,125.945,154112.0
2020-10-29 14:30:00,132.91,133.09,132.59,132.75,96072.0,125.9545,126.1251,125.6513,125.8029,96072.0
2020-10-29 15:00:00,132.8,133.03,132.4,132.82,143477.0,125.8503,126.0682,125.4712,125.8692,143477.0
2020-10-29 15:30:00,132.81,133.13,132.43,132.57,525398.0,125.8597,126.163,125.4996,125.6323,525398.0
2020-10-30 09:30:00,131.76,133.11,131.46,131.65,143581.0,124.8647,126.144,124.5804,124.7604,143581.0
2020-10-30 10:00:00,131.7,132.01,131.0,131.21,137255.0,124.8078,125.1016,124.1445,124.3435,137255.0
2020-10-30 10:30:00,131.21,131.61,130.74,131.19,106737.0,124.3435,124.7225,123.8981,124.3245,106737.0
2020-10-30 11:00:00,131.22,131.74,130.98,131.12,143115.0,124.353,124.8457,124.1255,124.2582,143115.0
2020-10-30 11:30:00,131.16,131.92,130.62,131.8,132874.0,124.2961,125.0163,123.7844,124.9026,132874.0
2020-10-30 12:00:00,131.76,131.85,131.1,131.44,103501.0,124.8647,124.95,124.2392,124.5614,103501.0
2020-10-30 12:30:00,131.39,131.43,130.82,131.03,76759.0,124.5141,124.552,123.9739,124.1729,76759.0
2020-10-30 13:00:00,131.0,131.0,130.26,130.47,117684.0,124.1445,124.1445,123.4432,123.6422,117684.0
2020-10-30 13:30:00,130.44,130.59,130.11,130.38,116965.0,123.6138,123.7559,123.301,123.5569,116965.0
2020-10-30 14:00:00,130.3,130.56,129.85,129.92,151222.0,123.4811,123.7275,123.0546,123.121,151222.0
2020-10-30 14:30:00,129.87,129.93,129.32,129.48,201733.0,123.0736,123.1305,122.5524,122.704,201733.0
2020-10-30 15:00:00,129.56,129.95,129.38,129.7,237358.0,122.7798,123.1494,122.6092,122.9125,237358.0
2020-10-30 15:30:00,129.68,130.52,129.21,130.46,840028.0,122.8935,123.6896,122.4481,123.6327,840028.0
2020-11-02 09:30:00,132.54,133.95,132.11,132.47,388984.0,125.6039,126.9401,125.1964,125.5375,388984.0
2020-11-02 10:00:00,132.52,132.9,132.13,132.19,209203.0,125.5849,125.945,125.2153,125.2722,209203.0
2020-11-02 10:30:00,132.19,132.23,131.27,131.37,186789.0,125.2722,125.3101,124.4003,124.4951,186789.0
2020-11-02 11:00:00,131.36,131.5,130.59,131.5,89521.0,124.4856,124.6183,123.7559,124.6183,89521.0
2020-11-02 11:30:00,131.5,132.05,131.26,132.05,143823.0,124.6183,125.1395,124.3909,125.1395,143823.0
2020-11-02 12:00:00,132.03,132.59,131.88,132.52,213554.0,125.1206,125.6513,124.9784,125.5849,213554.0
2020-11-02 12:30:00,132.55,132.55,131.35,131.42,158567.0,125.6133,125.6133,124.4761,124.5425,158567.0
2020-11-02 13:00:00,131.4,131.56,130.63,130.75,116607.0,124.5235,124.6752,123.7938,123.9075,116607.0
2020-11-02 13:30:00,130.73,130.94,130.19,130.26,118322.0,123.8886,124.0876,123.3769,123.4432,118322.0
2020-11-02 14:00:00,130.23,131.0,129.99,130.81,108932.0,123.4148,124.1445,123.1873,123.9644,108932.0
2020-11-02 14:30:00,130.84,131.0,130.51,130.9,92337.0,123.9928,124.1445,123.6801,124.0497,92337.0
2020-11-02 15:00:00,130.85,131.48,130.7,131.37,158570.0,124.0023,124.5993,123.8602,124.4951,158570.0
2020-11-02 15:30:00,131.37,131.66,130.97,131.56,359173.0,124.4951,124.7699,124.116,124.6752,359173.0
2020-11-03 09:30:00,133.64,134.07,133.05,133.72,192668.0,126.6463,127.0538,126.0872,126.7221,192668.0
2020-11-03 10:00:00,133.72,133.98,132.88,132.89,268799.0,126.7221,126.9685,125.9261,125.9356,268799.0
2020-11-03 10:30:00,132.93,133.6,132.36,133.21,145822.0,125.9735,126.6084,125.4333,126.2388,145822.0
2020-11-03 11:00:00,133.33,133.47,132.3,132.81,114642.0,126.3525,126.4852,125.3764,125.8597,114642.0
2020-11-03 11:30:00,132.84,133.12,131.91,132.0,136855.0,125.8882,126.1535,125.0068,125.0921,136855.0
2020-11-03 12:00:00,132.02,132.2,131.72,131.97,95700.0,125.1111,125.2817,124.8268,125.0637,95700.0
2020-11-03 12:30:00,132.0,132.14,131.55,131.57,78492.0,125.0921,125.2248,124.6657,124.6846,78492.0
2020-11-03 13:00:00,131.59,132.09,131.49,131.88,106015.0,124.7036,125.1774,124.6088,124.9784,106015.0
2020-11-03 13:30:00,131.92,132.24,131.55,131.76,160755.0,125.0163,125.3196,124.6657,124.8647,160755.0
2020-11-03 14:00:00,131.77,132.09,131.5,131.55,81004.0,124.8742,125.1774,124.6183,124.6657,81004.0
2020-11-03 14:30:00,131.63,131.69,131.14,131.16,126582.0,124.7415,124.7984,124.2771,124.2961,126582.0
2020-11-03 15:00:00,131.12,131.27,130.76,131.21,357374.0,124.2582,124.4003,123.917,124.3435,357374.0
2020-11-03 15:30:00,131.22,131.84,130.7,130.99,818416.0,124.353,124.9405,123.8602,124.135,818416.0
2020-11-04 09:30:00,134.91,138.1,134.9,137.85,625505.0,127.8498,130.8729,127.8404,130.636,625505.0
2020-11-04 10:00:00,137.93,143.99,137.8,143.28,1196383.0,130.7118,136.4547,130.5886,135.7818,1196383.0
2020-11-04 10:30:00,143.28,145.93,142.87,145.87,1146102.0,135.7818,138.2931,135.3933,138.2363,1146102.0
2020-11-04 11:00:00,145.93,149.49,145.86,149.24,1339484.0,138.2931,141.6668,138.2268,141.4299,1339484.0
2020-11-04 11:30:00,149.24,149.59,147.7,149.2,836697.0,141.4299,141.7616,139.9705,141.392,836697.0
2020-11-04 12:00:00,149.19,151.0,148.81,150.74,672533.0,141.3825,143.0978,141.0224,142.8514,672533.0
2020-11-04 12:30:00,150.77,151.44,150.46,150.74,518565.0,142.8799,143.5148,142.5861,142.8514,518565.0
2020-11-04 13:00:00,150.77,151.82,150.53,150.67,403989.0,142.8799,143.8749,142.6524,142.7851,403989.0
2020-11-04 13:30:00,150.7,151.6,149.88,149.92,493437.0,142.8135,143.6664,142.0364,142.0743,493437.0
2020-11-04 14:00:00,149.96,151.66,149.86,151.58,348559.0,142.1122,143.7233,142.0175,143.6475,348559.0
2020-11-04 14:30:00,151.64,151.98,151.04,151.48,501393.0,143.7043,144.0265,143.1357,143.5527,501393.0
2020-11-04 15:00:00,151.55,151.63,149.01,149.22,557344.0,143.619,143.6948,141.212,141.411,557344.0
2020-11-04 15:30:00,149.21,149.66,148.47,148.7,1021091.0,141.4015,141.8279,140.7002,140.9182,1021091.0
2020-11-05 09:30:00,147.2,148.81,145.6,146.16,617401.0,139.4967,141.0224,137.9804,138.5111,617401.0
2020-11-05 10:00:00,146.27,147.78,146.02,147.72,343688.0,138.6153,140.0463,138.3784,139.9895,343688.0
2020-11-05 10:30:00,147.6,147.92,146.74,147.37,279171.0,139.8757,140.179,139.0608,139.6578,279171.0
2020-11-05 11:00:00,147.28,147.75,146.03,146.41,238827.0,139.5725,140.0179,138.3879,138.748,238827.0
2020-11-05 11:30:00,146.42,146.99,145.76,145.96,313819.0,138.7575,139.2977,138.132,138.3216,313819.0
2020-11-05 12:00:00,145.91,146.33,145.04,145.13,343488.0,138.2742,138.6722,137.4497,137.535,343488.0
2020-11-05 12:30:00,145.16,145.78,144.81,145.37,195782.0,137.5634,138.151,137.2318,137.7624,195782.0
2020-11-05 13:00:00,145.42,145.84,144.7,145.14,267023.0,137.8098,138.2079,137.1275,137.5445,267023.0
2020-11-05 13:30:00,145.17,145.67,144.9,145.63,125196.0,137.5729,138.0467,137.317,138.0088,125196.0
2020-11-05 14:00:00,145.66,146.19,145.57,145.98,165897.0,138.0373,138.5395,137.952,138.3405,165897.0
2020-11-05 14:30:00,145.96,146.52,145.69,146.12,257921.0,138.3216,138.8523,138.0657,138.4732,257921.0
2020-11-05 15:00:00,146.1,146.39,145.88,146.37,346848.0,138.4542,138.7291,138.2458,138.7101,346848.0
2020-11-05 15:30:00,146.35,146.5,145.52,145.52,599047.0,138.6912,138.8333,137.9046,137.9046,599047.0
2020-11-06 09:30:00,145.05,146.6,144.75,146.25,241331.0,137.4592,138.9281,137.1749,138.5964,241331.0
2020-11-06 10:00:00,146.1,146.74,145.64,146.4,115544.0,138.4542,139.0608,138.0183,138.7385,115544.0
2020-11-06 10:30:00,146.46,146.84,145.89,146.08,107321.0,138.7954,139.1555,138.2552,138.4353,107321.0
2020-11-06 11:00:00,146.16,146.95,145.85,146.83,158861.0,138.5111,139.2598,138.2173,139.146,158861.0
2020-11-06 11:30:00,146.76,147.22,146.41,146.9,231658.0,139.0797,139.5156,138.748,139.2124,231658.0
2020-11-06 12:00:00,146.98,147.15,146.52,146.65,74604.0,139.2882,139.4493,138.8523,138.9755,74604.0
2020-11-06 12:30:00,146.69,147.32,146.57,147.08,82206.0,139.0134,139.6104,138.8996,139.383,82206.0
2020-11-06 13:00:00,147.04,147.18,146.19,146.72,126768.0,139.3451,139.4777,138.5395,139.0418,126768.0
2020-11-06 13:30:00,146.66,147.14,146.52,146.78,133520.0,138.9849,139.4398,138.8523,139.0987,133520.0
2020-11-06 14:00:00,146.78,147.39,146.54,147.21,243888.0,139.0987,139.6767,138.8712,139.5062,243888.0
2020-11-06 14:30:00,147.17,147.17,145.88,146.34,303035.0,139.4683,139.4683,138.2458,138.6817,303035.0
2020-11-06 15:00:00,146.31,146.37,139.1,141.44,1604637.0,138.6533,138.7101,131.8206,134.0381,1604637.0
2020-11-06 15:30:00,141.44,143.7,141.05,142.89,1402855.0,134.0381,136.1798,133.6685,135.4122,1402855.0
2020-11-09 09:30:00,142.54,144.75,141.79,143.28,765723.0,135.0805,137.1749,134.3698,135.7818,765723.0
2020-11-09 10:00:00,143.27,144.42,140.74,140.74,505386.0,135.7723,136.8622,133.3747,133.3747,505386.0
2020-11-09 10:30:00,140.87,143.22,140.6,143.1,354948.0,133.4979,135.725,133.2421,135.6112,354948.0
2020-11-09 11:00:00,143.03,143.22,142.04,142.49,223505.0,135.5449,135.725,134.6067,135.0332,223505.0
2020-11-09 11:30:00,142.56,143.04,140.72,141.39,223527.0,135.0995,135.5544,133.3558,133.9907,223527.0
2020-11-09 12:00:00,141.36,143.39,141.26,143.02,210146.0,133.9623,135.8861,133.8675,135.5354,210146.0
2020-11-09 12:30:00,143.02,143.73,142.79,143.51,141065.0,135.5354,136.2083,135.3175,135.9998,141065.0
2020-11-09 13:00:00,143.58,144.19,143.56,143.75,167847.0,136.0661,136.6442,136.0472,136.2272,167847.0
2020-11-09 13:30:00,143.81,144.03,143.31,143.95,173421.0,136.2841,136.4926,135.8103,136.4168,173421.0
2020-11-09 14:00:00,143.95,144.01,142.89,142.97,129158.0,136.4168,136.4736,135.4122,135.488,129158.0
2020-11-09 14:30:00,142.89,143.31,142.61,143.31,133932.0,135.4122,135.8103,135.1469,135.8103,133932.0
2020-11-09 15:00:00,143.2,143.31,142.56,142.66,125193.0,135.706,135.8103,135.0995,135.1943,125193.0
2020-11-09 15:30:00,142.69,143.3,141.9,142.26,560348.0,135.2227,135.8008,134.474,134.8152,560348.0
2020-11-10 09:30:00,147.6,148.0,143.79,146.66,775867.0,139.8757,140.2548,136.2651,138.9849,775867.0
2020-11-10 10:00:00,146.68,147.99,146.23,147.01,568068.0,139.0039,140.2453,138.5774,139.3166,568068.0
2020-11-10 10:30:00,147.08,149.2,145.77,145.8,455501.0,139.383,141.392,138.1415,138.1699,455501.0
2020-11-10 11:00:00,145.59,147.62,145.44,147.48,180403.0,137.9709,139.8947,137.8288,139.762,180403.0
2020-11-10 11:30:00,147.45,148.05,147.17,148.05,154994.0,139.7336,140.3022,139.4683,140.3022,154994.0
2020-11-10 12:00:00,147.98,148.86,147.94,148.34,159971.0,140.2359,141.0698,140.198,140.577,159971.0
2020-11-10 12:30:00,148.4,148.49,146.84,147.19,153063.0,140.6339,140.7192,139.1555,139.4872,153063.0
2020-11-10 13:00:00,147.3,147.4,146.0,146.53,169070.0,139.5914,139.6862,138.3595,138.8617,169070.0
2020-11-10 13:30:00,146.55,147.55,146.46,147.22,160386.0,138.8807,139.8284,138.7954,139.5156,160386.0
2020-11-10 14:00:00,147.16,147.85,147.1,147.58,118555.0,139.4588,140.1127,139.4019,139.8568,118555.0
2020-11-10 14:30:00,147.53,148.27,147.27,147.92,143153.0,139.8094,140.5107,139.563,140.179,143153.0
2020-11-10 15:00:00,147.97,148.38,147.56,148.25,134147.0,140.2264,140.6149,139.8378,140.4917,134147.0
2020-11-10 15:30:00,148.2,148.29,146.46,146.5,593492.0,140.4443,140.5296,138.7954,138.8333,593492.0
2020-11-11 09:30:00,147.76,147.76,144.53,144.8,338811.0,140.0274,140.0274,136.9664,137.2223,338811.0
2020-11-11 10:00:00,144.84,145.14,143.41,143.67,159074.0,137.2602,137.5445,135.905,136.1514,159074.0
2020-11-11 10:30:00,143.73,144.45,143.47,143.49,118664.0,136.2083,136.8906,135.9619,135.9808,118664.0
2020-11-11 11:00:00,143.47,144.69,143.37,144.67,215273.0,135.9619,137.118,135.8671,137.0991,215273.0
2020-11-11 11:30:00,144.68,145.24,144.36,144.87,146561.0,137.1086,137.6393,136.8053,137.2886,146561.0
2020-11-11 12:00:00,144.87,145.34,144.87,145.14,73910.0,137.2886,137.734,137.2886,137.5445,73910.0
2020-11-11 12:30:00,145.1,145.26,144.72,144.85,66961.0,137.5066,137.6582,137.1465,137.2697,66961.0
2020-11-11 13:00:00,144.89,145.0,144.59,144.76,76170.0,137.3076,137.4118,137.0233,137.1844,76170.0
2020-11-11 13:30:00,144.8,145.0,144.16,144.29,81184.0,137.2223,137.4118,136.6158,136.739,81184.0
2020-11-11 14:00:00,144.35,144.57,144.27,144.34,59506.0,136.7958,137.0043,136.72,136.7864,59506.0
2020-11-11 14:30:00,144.37,144.67,143.69,144.24,115097.0,136.8148,137.0991,136.1704,136.6916,115097.0
2020-11-11 15:00:00,144.24,144.5,144.19,144.37,84586.0,136.6916,136.938,136.6442,136.8148,84586.0
2020-11-11 15:30:00,144.36,145.19,144.33,144.76,438848.0,136.8053,137.5919,136.7769,137.1844,438848.0
2020-11-12 09:30:00,142.93,143.46,141.83,143.14,379784.0,136.1609,136.6658,135.113,136.3609,379784.0
2020-11-12 10:00:00,143.06,143.13,141.88,141.99,181875.0,136.2847,136.3514,135.1606,135.2654,181875.0
2020-11-12 10:30:00,142.03,142.04,141.06,141.53,170547.0,135.3035,135.313,134.3794,134.8272,170547.0
2020-11-12 11:00:00,141.49,141.76,141.09,141.45,131545.0,134.7891,135.0463,134.408,134.751,131545.0
2020-11-12 11:30:00,141.48,141.7,141.05,141.56,132392.0,134.7795,134.9891,134.3699,134.8557,132392.0
2020-11-12 12:00:00,141.51,141.67,141.04,141.15,125061.0,134.8081,134.9605,134.3604,134.4652,125061.0
2020-11-12 12:30:00,141.11,141.34,140.51,140.67,108182.0,134.4271,134.6462,133.8555,134.0079,108182.0
2020-11-12 13:00:00,140.63,140.71,140.12,140.53,147565.0,133.9698,134.046,133.4839,133.8745,147565.0
2020-11-12 13:30:00,140.51,141.28,140.4,141.13,101494.0,133.8555,134.589,133.7507,134.4461,101494.0
2020-11-12 14:00:00,141.13,141.18,140.6,140.86,102547.0,134.4461,134.4937,133.9412,134.1889,102547.0
2020-11-12 14:30:00,140.86,141.25,140.75,141.08,129286.0,134.1889,134.5604,134.0841,134.3985,129286.0
2020-11-12 15:00:00,141.08,141.28,139.9,139.9,239688.0,134.3985,134.589,133.2744,133.2744,239688.0
2020-11-12 15:30:00,139.88,141.05,139.86,141.03,475474.0,133.2553,134.3699,133.2363,134.3508,475474.0
2020-11-13 09:30:00,142.43,142.47,141.32,141.8,142143.0,135.6845,135.7226,134.6271,135.0844,142143.0
2020-11-13 10:00:00,141.85,142.62,141.44,142.62,117473.0,135.132,135.8655,134.7414,135.8655,117473.0
2020-11-13 10:30:00,142.57,143.21,142.52,142.87,95522.0,135.8179,136.4276,135.7703,136.1037,95522.0
2020-11-13 11:00:00,142.89,143.0,142.4,142.63,68178.0,136.1228,136.2275,135.656,135.8751,68178.0
2020-11-13 11:30:00,142.68,143.07,142.47,142.94,56546.0,135.9227,136.2942,135.7226,136.1704,56546.0
2020-11-13 12:00:00,143.0,143.12,142.31,142.52,109706.0,136.2275,136.3419,135.5702,135.7703,109706.0
2020-11-13 12:30:00,142.53,142.83,142.25,142.68,56055.0,135.7798,136.0656,135.5131,135.9227,56055.0
2020-11-13 13:00:00,142.68,142.74,142.25,142.68,61723.0,135.9227,135.9799,135.5131,135.9227,61723.0
2020-11-13 13:30:00,142.63,142.75,142.35,142.35,65372.0,135.8751,135.9894,135.6083,135.6083,65372.0
2020-11-13 14:00:00,142.32,142.85,142.24,142.81,53992.0,135.5798,136.0847,135.5035,136.0465,53992.0
2020-11-13 14:30:00,142.78,143.02,142.66,142.89,69210.0,136.018,136.2466,135.9036,136.1228,69210.0
2020-11-13 15:00:00,142.88,142.99,142.0,142.5,97603.0,136.1132,136.218,135.2749,135.7512,97603.0
2020-11-13 15:30:00,142.46,143.13,142.28,142.37,253823.0,135.7131,136.3514,135.5416,135.6274,253823.0
2020-11-16 09:30:00,143.06,144.3,142.55,143.17,286096.0,136.2847,137.466,135.7989,136.3895,286096.0
2020-11-16 10:00:00,143.17,143.31,142.38,142.96,148908.0,136.3895,136.5229,135.6369,136.1894,148908.0
2020-11-16 10:30:00,142.96,142.96,141.84,141.92,91519.0,136.1894,136.1894,135.1225,135.1987,91519.0
2020-11-16 11:00:00,141.93,142.65,141.79,141.97,127927.0,135.2082,135.8941,135.0749,135.2463,127927.0
2020-11-16 11:30:00,141.94,142.08,140.87,141.49,165843.0,135.2177,135.3511,134.1984,134.7891,165843.0
2020-11-16 12:00:00,141.5,141.69,141.04,141.09,65159.0,134.7986,134.9796,134.3604,134.408,65159.0
2020-11-16 12:30:00,141.15,141.15,140.27,140.34,113883.0,134.4652,134.4652,133.6268,133.6935,113883.0
2020-11-16 13:00:00,140.31,140.6,140.1,140.27,156276.0,133.6649,133.9412,133.4649,133.6268,156276.0
2020-11-16 13:30:00,140.27,140.6,140.13,140.45,133239.0,133.6268,133.9412,133.4935,133.7983,133239.0
2020-11-16 14:00:00,140.45,141.0,140.29,141.0,132123.0,133.7983,134.3223,133.6459,134.3223,132123.0
2020-11-16 14:30:00,140.99,141.25,140.88,140.88,171430.0,134.3127,134.5604,134.2079,134.2079,171430.0
2020-11-16 15:00:00,140.92,140.92,140.38,140.49,148301.0,134.2461,134.2461,133.7316,133.8364,148301.0
2020-11-16 15:30:00,140.51,140.68,140.0,140.68,815992.0,133.8555,134.0174,133.3696,134.0174,815992.0
2020-11-17 09:30:00,139.57,141.96,138.61,140.84,371844.0,132.96,135.2368,132.0455,134.1698,371844.0
2020-11-17 10:00:00,140.91,141.54,140.67,141.14,391142.0,134.2365,134.8367,134.0079,134.4556,391142.0
2020-11-17 10:30:00,141.15,141.49,140.91,141.42,208730.0,134.4652,134.7891,134.2365,134.7224,208730.0
2020-11-17 11:00:00,141.37,141.77,140.79,141.44,147011.0,134.6747,135.0558,134.1222,134.7414,147011.0
2020-11-17 11:30:00,141.44,141.63,141.13,141.14,94967.0,134.7414,134.9224,134.4461,134.4556,94967.0
2020-11-17 12:00:00,141.14,141.87,141.05,141.71,94765.0,134.4556,135.1511,134.3699,134.9986,94765.0
2020-11-17 12:30:00,141.72,141.76,141.33,141.34,65797.0,135.0082,135.0463,134.6366,134.6462,65797.0
2020-11-17 13:00:00,141.32,141.65,141.0,141.29,268075.0,134.6271,134.9415,134.3223,134.5985,268075.0
2020-11-17 13:30:00,141.26,141.69,141.19,141.3,87678.0,134.57,134.9796,134.5033,134.6081,87678.0
2020-11-17 14:00:00,141.28,141.46,141.07,141.09,106934.0,134.589,134.7605,134.389,134.408,106934.0
2020-11-17 14:30:00,141.09,141.84,141.05,141.69,123591.0,134.408,135.1225,134.3699,134.9796,123591.0
2020-11-17 15:00:00,141.69,141.85,141.39,141.45,126626.0,134.9796,135.132,134.6938,134.751,126626.0
2020-11-17 15:30:00,141.46,141.88,141.17,141.2,495455.0,134.7605,135.1606,134.4842,134.5128,495455.0
2020-11-18 09:30:00,141.9,142.26,140.61,142.11,507512.0,135.1796,135.5226,133.9507,135.3797,507512.0
2020-11-18 10:00:00,142.17,142.42,141.2,141.43,182229.0,135.4369,135.675,134.5128,134.7319,182229.0
2020-11-18 10:30:00,141.49,141.66,141.24,141.48,103863.0,134.7891,134.951,134.5509,134.7795,103863.0
2020-11-18 11:00:00,141.46,141.54,140.67,141.38,198845.0,134.7605,134.8367,134.0079,134.6843,198845.0
2020-11-18 11:30:00,141.41,141.49,140.89,141.31,101173.0,134.7128,134.7891,134.2175,134.6176,101173.0
2020-11-18 12:00:00,141.32,141.7,141.22,141.66,85108.0,134.6271,134.9891,134.5318,134.951,85108.0
2020-11-18 12:30:00,141.66,141.7,141.16,141.3,61748.0,134.951,134.9891,134.4747,134.6081,61748.0
2020-11-18 13:00:00,141.35,141.96,141.23,141.86,69377.0,134.6557,135.2368,134.5414,135.1415,69377.0
2020-11-18 13:30:00,141.81,141.9,141.48,141.63,69137.0,135.0939,135.1796,134.7795,134.9224,69137.0
2020-11-18 14:00:00,141.65,141.82,141.31,141.46,64260.0,134.9415,135.1034,134.6176,134.7605,64260.0
2020-11-18 14:30:00,141.44,141.73,141.3,141.56,62602.0,134.7414,135.0177,134.6081,134.8557,62602.0
2020-11-18 15:00:00,141.53,141.8,141.25,141.27,99071.0,134.8272,135.0844,134.5604,134.5795,99071.0
2020-11-18 15:30:00,141.25,141.32,140.13,140.26,325668.0,134.5604,134.6271,133.4935,133.6173,325668.0
2020-11-19 09:30:00,140.25,140.68,138.92,140.61,367587.0,133.6078,134.0174,132.3408,133.9507,367587.0
2020-11-19 10:00:00,140.61,141.1,140.01,140.19,136384.0,133.9507,134.4175,133.3792,133.5506,136384.0
2020-11-19 10:30:00,140.21,141.33,140.0,141.25,135165.0,133.5697,134.6366,133.3696,134.5604,135165.0
2020-11-19 11:00:00,141.25,142.04,140.99,141.97,313965.0,134.5604,135.313,134.3127,135.2463,313965.0
2020-11-19 11:30:00,141.95,141.95,140.56,141.01,94795.0,135.2273,135.2273,133.9031,134.3318,94795.0
2020-11-19 12:00:00,141.02,141.58,140.74,141.56,78982.0,134.3413,134.8748,134.0746,134.8557,78982.0
2020-11-19 12:30:00,141.58,141.69,141.21,141.54,106250.0,134.8748,134.9796,134.5223,134.8367,106250.0
2020-11-19 13:00:00,141.53,142.24,141.53,142.2,111163.0,134.8272,135.5035,134.8272,135.4654,111163.0
2020-11-19 13:30:00,142.2,142.56,141.94,142.44,120074.0,135.4654,135.8084,135.2177,135.6941,120074.0
2020-11-19 14:00:00,142.42,142.56,142.21,142.37,96351.0,135.675,135.8084,135.475,135.6274,96351.0
2020-11-19 14:30:00,142.37,143.04,142.25,142.62,275534.0,135.6274,136.2657,135.5131,135.8655,275534.0
2020-11-19 15:00:00,142.58,143.03,142.5,142.8,143516.0,135.8274,136.2561,135.7512,136.037,143516.0
2020-11-19 15:30:00,142.81,143.89,142.71,143.45,870577.0,136.0465,137.0754,135.9513,136.6562,870577.0
2020-11-20 09:30:00,143.01,144.6,142.82,144.32,332904.0,136.2371,137.7518,136.0561,137.485,332904.0
2020-11-20 10:00:00,144.32,144.32,143.6,143.94,276682.0,137.485,137.485,136.7991,137.123,276682.0
2020-11-20 10:30:00,143.81,144.96,143.58,144.96,175030.0,136.9992,138.0947,136.7801,138.0947,175030.0
2020-11-20 11:00:00,144.95,146.47,144.88,146.45,329252.0,138.0852,139.5332,138.0185,139.5142,329252.0
2020-11-20 11:30:00,146.45,147.09,145.99,146.13,308225.0,139.5142,140.1238,139.0759,139.2093,308225.0
2020-11-20 12:00:00,146.17,146.17,145.45,146.0,174461.0,139.2474,139.2474,138.5615,139.0855,174461.0
2020-11-20 12:30:00,145.96,146.04,144.99,145.19,138297.0,139.0474,139.1236,138.1233,138.3138,138297.0
2020-11-20 13:00:00,145.2,145.52,145.14,145.51,95834.0,138.3234,138.6282,138.2662,138.6187,95834.0
2020-11-20 13:30:00,145.49,146.05,145.45,145.74,117634.0,138.5996,139.1331,138.5615,138.8378,117634.0
2020-11-20 14:00:00,145.72,145.76,145.31,145.38,104073.0,138.8187,138.8568,138.4281,138.4948,104073.0
2020-11-20 14:30:00,145.38,146.1,145.36,145.58,186871.0,138.4948,139.1807,138.4758,138.6854,186871.0
2020-11-20 15:00:00,145.61,145.66,144.82,145.03,137593.0,138.7139,138.7616,137.9614,138.1614,137593.0
2020-11-20 15:30:00,145.03,145.96,144.79,145.56,839387.0,138.1614,139.0474,137.9328,138.6663,839387.0
2020-11-23 09:30:00,145.54,145.62,143.24,143.92,179936.0,138.6473,138.7235,136.4562,137.104,179936.0
2020-11-23 10:00:00,143.92,143.92,142.56,142.59,159289.0,137.104,137.104,135.8084,135.837,159289.0
2020-11-23 10:30:00,142.56,142.98,142.25,142.71,126756.0,135.8084,136.2085,135.5131,135.9513,126756.0
2020-11-23 11:00:00,142.71,142.84,141.61,141.7,117225.0,135.9513,136.0751,134.9034,134.9891,117225.0
2020-11-23 11:30:00,141.7,141.89,141.16,141.8,160684.0,134.9891,135.1701,134.4747,135.0844,160684.0
2020-11-23 12:00:00,141.79,141.83,141.33,141.57,144756.0,135.0749,135.113,134.6366,134.8653,144756.0
2020-11-23 12:30:00,141.62,141.83,141.45,141.45,114461.0,134.9129,135.113,134.751,134.751,114461.0
2020-11-23 13:00:00,141.5,141.85,141.43,141.54,104686.0,134.7986,135.132,134.7319,134.8367,104686.0
2020-11-23 13:30:00,141.54,141.75,141.42,141.66,90791.0,134.8367,135.0367,134.7224,134.951,90791.0
2020-11-23 14:00:00,141.67,142.14,141.58,142.0,88126.0,134.9605,135.4083,134.8748,135.2749,88126.0
2020-11-23 14:30:00,141.98,142.66,141.84,142.52,190858.0,135.2559,135.9036,135.1225,135.7703,190858.0
2020-11-23 15:00:00,142.53,142.65,142.38,142.47,139791.0,135.7798,135.8941,135.6369,135.7226,139791.0
2020-11-23 15:30:00,142.49,143.59,142.22,143.4,608881.0,135.7417,136.7896,135.4845,136.6086,608881.0
2020-11-24 09:30:00,143.39,145.64,143.11,144.11,465928.0,136.5991,138.7425,136.3323,137.285,465928.0
2020-11-24 10:00:00,144.16,144.64,143.68,144.09,258196.0,137.3326,137.7899,136.8753,137.2659,258196.0
2020-11-24 10:30:00,144.09,145.01,143.94,144.81,139527.0,137.2659,138.1424,137.123,137.9518,139527.0
2020-11-24 11:00:00,144.81,145.07,144.32,144.84,144095.0,137.9518,138.1995,137.485,137.9804,144095.0
2020-11-24 11:30:00,144.84,145.6,144.74,145.17,112796.0,137.9804,138.7044,137.8851,138.2948,112796.0
2020-11-24 12:00:00,145.16,145.17,144.66,144.72,83727.0,138.2852,138.2948,137.8089,137.8661,83727.0
2020-11-24 12:30:00,144.74,145.24,144.58,145.05,86758.0,137.8851,138.3615,137.7327,138.1805,86758.0
2020-11-24 13:00:00,145.11,145.53,144.65,144.65,120392.0,138.2376,138.6377,137.7994,137.7994,120392.0
2020-11-24 13:30:00,144.7,145.4,144.62,144.69,100437.0,137.847,138.5139,137.7708,137.8375,100437.0
2020-11-24 14:00:00,144.72,144.75,144.24,144.65,101781.0,137.8661,137.8947,137.4088,137.7994,101781.0
2020-11-24 14:30:00,144.65,144.91,144.4,144.88,94189.0,137.7994,138.0471,137.5612,138.0185,94189.0
2020-11-24 15:00:00,144.87,145.13,144.6,145.03,142337.0,138.009,138.2567,137.7518,138.1614,142337.0
2020-11-24 15:30:00,145.01,145.23,144.53,144.9,542107.0,138.1424,138.3519,137.6851,138.0376,542107.0
2020-11-25 09:30:00,145.06,145.34,143.1,144.08,219971.0,138.19,138.4567,136.3228,137.2564,219971.0
2020-11-25 10:00:00,144.06,144.71,143.86,144.58,155863.0,137.2373,137.8566,137.0468,137.7327,155863.0
2020-11-25 10:30:00,144.53,144.58,143.41,143.49,187065.0,137.6851,137.7327,136.6181,136.6943,187065.0
2020-11-25 11:00:00,143.49,143.82,142.8,143.05,147214.0,136.6943,137.0087,136.037,136.2752,147214.0
2020-11-25 11:30:00,143.05,143.17,142.61,142.93,122570.0,136.2752,136.3895,135.856,136.1609,122570.0
2020-11-25 12:00:00,142.94,143.3,142.76,143.1,98523.0,136.1704,136.5133,135.9989,136.3228,98523.0
2020-11-25 12:30:00,143.14,143.85,143.13,143.84,77293.0,136.3609,137.0373,136.3514,137.0278,77293.0
2020-11-25 13:00:00,143.83,144.65,143.66,144.46,102539.0,137.0182,137.7994,136.8563,137.6184,102539.0
2020-11-25 13:30:00,144.46,144.71,144.18,144.33,76634.0,137.6184,137.8566,137.3517,137.4946,76634.0
2020-11-25 14:00:00,144.33,144.33,143.83,144.08,73485.0,137.4946,137.4946,137.0182,137.2564,73485.0
2020-11-25 14:30:00,144.1,144.15,143.68,144.04,81370.0,137.2755,137.3231,136.8753,137.2183,81370.0
2020-11-25 15:00:00,144.06,144.54,143.99,144.49,90749.0,137.2373,137.6946,137.1707,137.647,90749.0
2020-11-25 15:30:00,144.49,144.91,144.37,144.71,249160.0,137.647,138.0471,137.5327,137.8566,249160.0
2020-11-27 09:30:00,145.65,147.31,145.36,146.75,237254.0,138.752,140.3334,138.4758,139.7999,237254.0
2020-11-27 10:00:00,146.83,147.92,146.39,146.96,185111.0,139.8762,140.9145,139.457,140.0,185111.0
2020-11-27 10:30:00,146.96,147.31,146.06,146.14,115272.0,140.0,140.3334,139.1426,139.2188,115272.0
2020-11-27 11:00:00,146.13,146.42,145.86,146.36,63046.0,139.2093,139.4856,138.9521,139.4284,63046.0
2020-11-27 11:30:00,146.37,147.04,146.16,146.81,78063.0,139.4379,140.0762,139.2379,139.8571,78063.0
2020-11-27 12:00:00,146.77,147.06,146.65,146.69,113164.0,139.819,140.0953,139.7047,139.7428,113164.0
2020-11-27 12:30:00,146.66,147.78,146.27,147.64,320308.0,139.7142,140.7812,139.3427,140.6478,320308.0
2020-11-30 09:30:00,146.34,148.16,146.22,147.36,214891.0,139.4094,141.1432,139.295,140.3811,214891.0
2020-11-30 10:00:00,147.4,148.17,146.76,146.77,138747.0,140.4192,141.1527,139.8095,139.819,138747.0
2020-11-30 10:30:00,146.75,146.9,145.99,146.56,151836.0,139.7999,139.9428,139.0759,139.6189,151836.0
2020-11-30 11:00:00,146.56,146.68,145.62,145.8,130861.0,139.6189,139.7333,138.7235,138.8949,130861.0
2020-11-30 11:30:00,145.75,146.01,145.55,145.63,97829.0,138.8473,139.095,138.6568,138.733,97829.0
2020-11-30 12:00:00,145.63,146.01,145.28,145.75,85115.0,138.733,139.095,138.3996,138.8473,85115.0
2020-11-30 12:30:00,145.75,146.19,145.59,146.11,84209.0,138.8473,139.2665,138.6949,139.1903,84209.0
2020-11-30 13:00:00,146.09,146.47,145.89,145.98,134418.0,139.1712,139.5332,138.9807,139.0664,134418.0
2020-11-30 13:30:00,146.0,146.2,145.65,145.66,91128.0,139.0855,139.276,138.752,138.7616,91128.0
2020-11-30 14:00:00,145.62,145.72,145.35,145.44,97735.0,138.7235,138.8187,138.4663,138.552,97735.0
2020-11-30 14:30:00,145.46,145.63,145.16,145.45,111972.0,138.571,138.733,138.2852,138.5615,111972.0
2020-11-30 15:00:00,145.51,145.57,144.9,145.33,490131.0,138.6187,138.6758,138.0376,138.4472,490131.0
2020-11-30 15:30:00,145.32,145.88,145.3,145.64,599391.0,138.4377,138.9712,138.4186,138.7425,599391.0
2020-12-01 09:30:00,146.67,147.72,146.22,147.09,393302.0,139.7237,140.724,139.295,140.1238,393302.0
2020-12-01 10:00:00,147.01,147.91,147.0,147.46,279636.0,140.0476,140.905,140.0381,140.4763,279636.0
2020-12-01 10:30:00,147.47,148.06,146.79,146.85,108544.0,140.4858,141.0479,139.8381,139.8952,108544.0
2020-12-01 11:00:00,146.81,146.87,146.23,146.4,89650.0,139.8571,139.9143,139.3046,139.4665,89650.0
2020-12-01 11:30:00,146.4,146.56,145.89,146.23,79907.0,139.4665,139.6189,138.9807,139.3046,79907.0
2020-12-01 12:00:00,146.21,146.55,145.97,146.16,74818.0,139.2855,139.6094,139.0569,139.2379,74818.0
2020-12-01 12:30:00,146.14,146.37,145.38,145.56,65773.0,139.2188,139.4379,138.4948,138.6663,65773.0
2020-12-01 13:00:00,145.56,145.76,145.3,145.52,277097.0,138.6663,138.8568,138.4186,138.6282,277097.0
2020-12-01 13:30:00,145.56,145.75,145.38,145.56,212001.0,138.6663,138.8473,138.4948,138.6663,212001.0
2020-12-01 14:00:00,145.54,145.65,145.37,145.53,168878.0,138.6473,138.752,138.4853,138.6377,168878.0
2020-12-01 14:30:00,145.53,145.67,145.38,145.45,186180.0,138.6377,138.7711,138.4948,138.5615,186180.0
2020-12-01 15:00:00,145.43,146.0,145.38,145.62,90773.0,138.5425,139.0855,138.4948,138.7235,90773.0
2020-12-01 15:30:00,145.62,146.0,145.26,145.43,381552.0,138.7235,139.0855,138.3805,138.5425,381552.0
2020-12-02 09:30:00,145.36,146.98,145.12,146.38,454143.0,138.4758,140.0191,138.2471,139.4475,454143.0
2020-12-02 10:00:00,146.37,147.09,145.91,146.84,265785.0,139.4379,140.1238,138.9997,139.8857,265785.0
2020-12-02 10:30:00,146.81,146.81,145.79,146.41,199082.0,139.8571,139.8571,138.8854,139.476,199082.0
2020-12-02 11:00:00,146.4,146.66,145.83,145.83,118047.0,139.4665,139.7142,138.9235,138.9235,118047.0
2020-12-02 11:30:00,145.85,145.92,145.35,145.47,167997.0,138.9426,139.0093,138.4663,138.5806,167997.0
2020-12-02 12:00:00,145.5,145.56,145.01,145.11,157272.0,138.6091,138.6663,138.1424,138.2376,157272.0
2020-12-02 12:30:00,145.1,145.65,144.95,145.61,143990.0,138.2281,138.752,138.0852,138.7139,143990.0
2020-12-02 13:00:00,145.61,145.62,145.23,145.28,112526.0,138.7139,138.7235,138.3519,138.3996,112526.0
2020-12-02 13:30:00,145.27,145.32,144.53,144.65,165276.0,138.39,138.4377,137.6851,137.7994,165276.0
2020-12-02 14:00:00,144.65,145.0,144.51,144.75,107205.0,137.7994,138.1328,137.666,137.8947,107205.0
2020-12-02 14:30:00,144.74,144.98,144.38,144.43,118276.0,137.8851,138.1138,137.5422,137.5898,118276.0
2020-12-02 15:00:00,144.41,144.85,144.4,144.57,137617.0,137.5708,137.9899,137.5612,137.7232,137617.0
2020-12-02 15:30:00,144.58,145.27,144.58,145.16,378590.0,137.7327,138.39,137.7327,138.2852,378590.0
2020-12-03 09:30:00,145.7,146.5,144.34,144.56,209631.0,138.7997,139.5618,137.5041,137.7137,209631.0
2020-12-03 10:00:00,144.56,144.98,144.04,144.37,164744.0,137.7137,138.1138,137.2183,137.5327,164744.0
2020-12-03 10:30:00,144.3,144.49,143.71,143.75,106998.0,137.466,137.647,136.9039,136.942,106998.0
2020-12-03 11:00:00,143.75,144.07,143.65,143.76,139404.0,136.942,137.2469,136.8468,136.9516,139404.0
2020-12-03 11:30:00,143.75,144.17,143.6,143.71,97601.0,136.942,137.3421,136.7991,136.9039,97601.0
2020-12-03 12:00:00,143.69,143.77,143.34,143.4,89006.0,136.8849,136.9611,136.5514,136.6086,89006.0
2020-12-03 12:30:00,143.4,143.64,143.37,143.51,64668.0,136.6086,136.8372,136.58,136.7134,64668.0
2020-12-03 13:00:00,143.51,143.59,143.17,143.25,66586.0,136.7134,136.7896,136.3895,136.4657,66586.0
2020-12-03 13:30:00,143.27,143.58,143.13,143.4,63047.0,136.4848,136.7801,136.3514,136.6086,63047.0
2020-12-03 14:00:00,143.38,143.46,143.26,143.34,87751.0,136.5895,136.6658,136.4752,136.5514,87751.0
2020-12-03 14:30:00,143.3,144.64,143.23,144.58,1079504.0,136.5133,137.7899,136.4467,137.7327,1079504.0
2020-12-03 15:00:00,144.54,144.85,144.15,144.68,318472.0,137.6946,137.9899,137.3231,137.828,318472.0
2020-12-03 15:30:00,144.71,144.9,143.35,144.1,447558.0,137.8566,138.0376,136.561,137.2755,447558.0
2020-12-04 09:30:00,144.07,147.17,144.0,147.11,261314.0,137.2469,140.2001,137.1802,140.1429,261314.0
2020-12-04 10:00:00,147.07,148.72,147.03,148.11,311053.0,140.1048,141.6766,140.0667,141.0955,311053.0
2020-12-04 10:30:00,148.06,148.3,147.52,147.93,92922.0,141.0479,141.2765,140.5335,140.9241,92922.0
2020-12-04 11:00:00,147.99,148.18,147.53,147.7,123858.0,140.9812,141.1622,140.543,140.705,123858.0
2020-12-04 11:30:00,147.7,148.47,147.69,148.16,96645.0,140.705,141.4385,140.6954,141.1432,96645.0
2020-12-04 12:00:00,148.13,148.48,147.97,148.2,92483.0,141.1146,141.448,140.9622,141.1813,92483.0
2020-12-04 12:30:00,148.29,148.33,147.59,147.65,83887.0,141.267,141.3051,140.6002,140.6573,83887.0
2020-12-04 13:00:00,147.71,147.76,147.38,147.62,85460.0,140.7145,140.7621,140.4001,140.6287,85460.0
2020-12-04 13:30:00,147.6,147.86,147.55,147.68,72831.0,140.6097,140.8574,140.5621,140.6859,72831.0
2020-12-04 14:00:00,147.7,148.26,147.65,148.02,79671.0,140.705,141.2384,140.6573,141.0098,79671.0
2020-12-04 14:30:00,148.02,148.27,147.94,148.05,70762.0,141.0098,141.248,140.9336,141.0384,70762.0
2020-12-04 15:00:00,148.07,148.52,148.02,148.21,114091.0,141.0574,141.4861,141.0098,141.1908,114091.0
2020-12-04 15:30:00,148.24,148.54,148.01,148.5,362859.0,141.2194,141.5052,141.0003,141.4671,362859.0
2020-12-07 09:30:00,147.56,148.33,147.3,147.79,73232.0,140.5716,141.3051,140.3239,140.7907,73232.0
2020-12-07 10:00:00,147.79,148.25,146.86,147.11,95084.0,140.7907,141.2289,139.9047,140.1429,95084.0
2020-12-07 10:30:00,147.11,147.12,146.48,146.82,129451.0,140.1429,140.1524,139.5427,139.8666,129451.0
2020-12-07 11:00:00,146.84,147.15,146.8,147.0,128189.0,139.8857,140.181,139.8476,140.0381,128189.0
2020-12-07 11:30:00,147.0,147.43,146.96,147.38,76349.0,140.0381,140.4477,140.0,140.4001,76349.0
2020-12-07 12:00:00,147.34,147.45,146.89,147.08,142003.0,140.362,140.4668,139.9333,140.1143,142003.0
2020-12-07 12:30:00,147.14,147.26,146.94,147.12,98618.0,140.1715,140.2858,139.9809,140.1524,98618.0
2020-12-07 13:00:00,147.12,147.15,146.81,147.14,134349.0,140.1524,140.181,139.8571,140.1715,134349.0
2020-12-07 13:30:00,147.11,147.2,146.8,146.85,89665.0,140.1429,140.2286,139.8476,139.8952,89665.0
2020-12-07 14:00:00,146.86,146.9,146.56,146.82,104497.0,139.9047,139.9428,139.6189,139.8666,104497.0
2020-12-07 14:30:00,146.83,147.2,146.79,147.02,84296.0,139.8762,140.2286,139.8381,140.0572,84296.0
2020-12-07 15:00:00,147.0,147.24,146.97,147.11,96228.0,140.0381,140.2667,140.0095,140.1429,96228.0
2020-12-07 15:30:00,147.16,147.53,146.75,147.42,245234.0,140.1905,140.543,139.7999,140.4382,245234.0
2020-12-08 09:30:00,146.98,148.34,146.91,148.28,170900.0,140.0191,141.3146,139.9524,141.2575,170900.0
2020-12-08 10:00:00,148.31,149.01,148.17,148.84,170264.0,141.2861,141.9529,141.1527,141.791,170264.0
2020-12-08 10:30:00,148.81,149.33,148.63,148.98,147531.0,141.7624,142.2578,141.5909,141.9243,147531.0
2020-12-08 11:00:00,148.98,149.13,148.66,148.95,89562.0,141.9243,142.0672,141.6195,141.8958,89562.0
2020-12-08 11:30:00,148.98,149.26,148.51,149.2,170680.0,141.9243,142.1911,141.4766,142.1339,170680.0
2020-12-08 12:00:00,149.27,149.66,149.21,149.51,269255.0,142.2006,142.5721,142.1434,142.4292,269255.0
2020-12-08 12:30:00,149.5,150.14,149.42,149.93,202827.0,142.4197,143.0294,142.3435,142.8293,202827.0
2020-12-08 13:00:00,149.84,150.09,149.25,149.46,75055.0,142.7436,142.9818,142.1815,142.3816,75055.0
2020-12-08 13:30:00,149.39,149.47,148.9,149.13,52618.0,142.3149,142.3911,141.8481,142.0672,52618.0
2020-12-08 14:00:00,149.12,149.33,148.86,148.96,53219.0,142.0577,142.2578,141.81,141.9053,53219.0
2020-12-08 14:30:00,148.98,149.05,148.53,148.87,63221.0,141.9243,141.991,141.4956,141.8195,63221.0
2020-12-08 15:00:00,148.9,149.01,148.54,148.81,62973.0,141.8481,141.9529,141.5052,141.7624,62973.0
2020-12-08 15:30:00,148.82,149.47,148.6,149.3,367284.0,141.7719,142.3911,141.5623,142.2292,367284.0
2020-12-09 09:30:00,155.68,156.0,153.68,154.93,1401630.0,148.307,148.6119,146.4017,147.5925,1401630.0
2020-12-09 10:00:00,154.93,157.45,154.8,156.31,682532.0,147.5925,149.9932,147.4687,148.9072,682532.0
2020-12-09 10:30:00,156.33,156.56,155.22,155.83,354264.0,148.9262,149.1453,147.8688,148.4499,354264.0
2020-12-09 11:00:00,155.88,157.14,155.77,156.78,285826.0,148.4976,149.6979,148.3928,149.3549,285826.0
2020-12-09 11:30:00,156.78,157.22,156.02,156.61,264559.0,149.3549,149.7741,148.6309,149.193,264559.0
2020-12-09 12:00:00,156.66,156.66,155.43,156.36,231230.0,149.2406,149.2406,148.0689,148.9548,231230.0
2020-12-09 12:30:00,156.36,156.5,155.46,155.5,196169.0,148.9548,149.0882,148.0974,148.1355,196169.0
2020-12-09 13:00:00,155.51,155.58,155.0,155.34,148084.0,148.1451,148.2118,147.6592,147.9831,148084.0
2020-12-09 13:30:00,155.27,156.18,155.2,156.12,143433.0,147.9164,148.7833,147.8498,148.7262,143433.0
2020-12-09 14:00:00,156.18,157.28,155.91,157.24,233085.0,148.7833,149.8312,148.5261,149.7931,233085.0
2020-12-09 14:30:00,157.24,157.3,156.48,156.83,232445.0,149.7931,149.8503,149.0691,149.4026,232445.0
2020-12-09 15:00:00,156.84,158.17,156.82,158.15,455201.0,149.4121,150.6791,149.393,150.66,455201.0
2020-12-09 15:30:00,158.17,158.94,157.9,158.0,1228793.0,150.6791,151.4126,150.4219,150.5171,1228793.0
2020-12-10 09:30:00,159.87,162.0,158.18,161.81,791548.0,152.2986,154.3277,150.6886,154.1467,791548.0
2020-12-10 10:00:00,161.84,161.98,160.41,160.57,390758.0,154.1753,154.3087,152.813,152.9654,390758.0
2020-12-10 10:30:00,160.57,160.79,159.59,160.01,275908.0,152.9654,153.175,152.0318,152.432,275908.0
2020-12-10 11:00:00,160.02,160.33,159.79,160.15,247918.0,152.4415,152.7368,152.2224,152.5653,247918.0
2020-12-10 11:30:00,160.12,160.13,159.15,159.31,159693.0,152.5367,152.5463,151.6127,151.7651,159693.0
2020-12-10 12:00:00,159.31,159.6,159.18,159.51,138510.0,151.7651,152.0414,151.6413,151.9556,138510.0
2020-12-10 12:30:00,159.5,159.78,159.48,159.74,275296.0,151.9461,152.2128,151.9271,152.1747,275296.0
2020-12-10 13:00:00,159.74,160.65,159.6,160.54,239524.0,152.1747,153.0416,152.0414,152.9369,239524.0
2020-12-10 13:30:00,160.59,160.59,159.95,160.03,204939.0,152.9845,152.9845,152.3748,152.451,204939.0
2020-12-10 14:00:00,160.03,160.51,159.94,160.38,202384.0,152.451,152.9083,152.3653,152.7844,202384.0
2020-12-10 14:30:00,160.38,160.56,159.89,159.96,153896.0,152.7844,152.9559,152.3176,152.3843,153896.0
2020-12-10 15:00:00,159.98,161.04,159.92,161.03,234380.0,152.4034,153.4132,152.3462,153.4036,234380.0
2020-12-10 15:30:00,161.05,161.7,160.9,160.96,936623.0,153.4227,154.0419,153.2798,153.337,936623.0
2020-12-11 09:30:00,159.72,161.06,159.06,159.87,206963.0,152.1557,153.4322,151.5269,152.2986,206963.0
2020-12-11 10:00:00,159.9,160.57,159.16,160.52,98176.0,152.3272,152.9654,151.6222,152.9178,98176.0
2020-12-11 10:30:00,160.48,161.0,160.25,160.53,236974.0,152.8797,153.3751,152.6606,152.9273,236974.0
2020-12-11 11:00:00,160.58,160.84,159.94,160.47,180362.0,152.975,153.2226,152.3653,152.8702,180362.0
2020-12-11 11:30:00,160.44,160.74,159.97,160.3,155874.0,152.8416,153.1274,152.3939,152.7082,155874.0
2020-12-11 12:00:00,160.29,160.36,159.84,160.11,130997.0,152.6987,152.7654,152.27,152.5272,130997.0
2020-12-11 12:30:00,160.1,160.56,159.97,160.16,53908.0,152.5177,152.9559,152.3939,152.5749,53908.0
2020-12-11 13:00:00,160.12,160.54,160.03,160.44,105220.0,152.5367,152.9369,152.451,152.8416,105220.0
2020-12-11 13:30:00,160.4,160.95,160.38,160.88,66582.0,152.8035,153.3274,152.7844,153.2608,66582.0
2020-12-11 14:00:00,160.9,160.97,160.64,160.93,80124.0,153.2798,153.3465,153.0321,153.3084,80124.0
2020-12-11 14:30:00,160.96,161.18,160.61,160.63,157721.0,153.337,153.5465,153.0035,153.0226,157721.0
2020-12-11 15:00:00,160.64,160.72,160.33,160.51,286128.0,153.0321,153.1083,152.7368,152.9083,286128.0
2020-12-11 15:30:00,160.5,160.69,159.94,159.98,312686.0,152.8987,153.0798,152.3653,152.4034,312686.0
2020-12-14 09:30:00,160.69,161.94,160.42,161.8,321278.0,153.0798,154.2706,152.8225,154.1372,321278.0
2020-12-14 10:00:00,161.9,162.29,161.07,161.78,180147.0,154.2324,154.604,153.4418,154.1181,180147.0
2020-12-14 10:30:00,161.85,162.11,161.46,161.49,112769.0,154.1848,154.4325,153.8133,153.8419,112769.0
2020-12-14 11:00:00,161.5,161.69,160.38,160.49,103442.0,153.8514,154.0324,152.7844,152.8892,103442.0
2020-12-14 11:30:00,160.51,160.55,159.57,160.47,165761.0,152.9083,152.9464,152.0128,152.8702,165761.0
2020-12-14 12:00:00,160.47,160.85,160.39,160.6,74855.0,152.8702,153.2322,152.794,152.994,74855.0
2020-12-14 12:30:00,160.58,160.59,159.91,160.11,92891.0,152.975,152.9845,152.3367,152.5272,92891.0
2020-12-14 13:00:00,160.11,160.26,159.33,159.44,96337.0,152.5272,152.6701,151.7842,151.889,96337.0
2020-12-14 13:30:00,159.44,159.44,158.57,158.58,91073.0,151.889,151.889,151.0602,151.0697,91073.0
2020-12-14 14:00:00,158.65,159.15,158.58,159.03,95405.0,151.1364,151.6127,151.0697,151.4984,95405.0
2020-12-14 14:30:00,159.02,159.46,158.66,159.38,84610.0,151.4888,151.908,151.1459,151.8318,84610.0
2020-12-14 15:00:00,159.37,159.44,159.04,159.11,76018.0,151.8223,151.889,151.5079,151.5746,76018.0
2020-12-14 15:30:00,159.1,159.1,157.83,157.91,374566.0,151.5651,151.5651,150.3552,150.4314,374566.0
2020-12-15 09:30:00,160.02,162.02,158.05,161.28,590147.0,152.4415,154.3468,150.5648,153.6418,590147.0
2020-12-15 10:00:00,161.27,163.14,160.65,162.88,317799.0,153.6323,155.4137,153.0416,155.166,317799.0
2020-12-15 10:30:00,162.75,163.2,162.0,162.82,554982.0,155.0422,155.4709,154.3277,155.1089,554982.0
2020-12-15 11:00:00,162.79,163.13,162.28,162.99,255639.0,155.0803,155.4042,154.5944,155.2708,255639.0
2020-12-15 11:30:00,163.0,163.55,162.55,163.5,217421.0,155.2804,155.8043,154.8517,155.7567,217421.0
2020-12-15 12:00:00,163.47,164.07,163.44,163.91,196168.0,155.7281,156.2997,155.6995,156.1473,196168.0
2020-12-15 12:30:00,163.91,164.73,163.82,164.6,292266.0,156.1473,156.9284,156.0615,156.8046,292266.0
2020-12-15 13:00:00,164.61,165.72,164.47,165.65,247637.0,156.8141,157.8715,156.6807,157.8048,247637.0
2020-12-15 13:30:00,165.67,166.26,165.63,166.26,259042.0,157.8239,158.386,157.7858,158.386,259042.0
2020-12-15 14:00:00,166.24,166.27,165.77,166.14,290157.0,158.3669,158.3955,157.9192,158.2716,290157.0
2020-12-15 14:30:00,166.14,166.71,165.97,166.51,446741.0,158.2716,158.8146,158.1097,158.6241,446741.0
2020-12-15 15:00:00,166.49,167.76,166.49,167.6,385145.0,158.6051,159.8149,158.6051,159.6625,385145.0
2020-12-15 15:30:00,167.58,168.23,167.19,167.34,931822.0,159.6434,160.2627,159.2719,159.4148,931822.0
2020-12-16 09:30:00,169.52,170.54,166.75,170.39,833818.0,161.4916,162.4633,158.8528,162.3204,833818.0
2020-12-16 10:00:00,170.37,170.99,169.21,170.97,279549.0,162.3013,162.8919,161.1962,162.8729,279549.0
2020-12-16 10:30:00,170.92,172.25,170.85,172.02,358516.0,162.8253,164.0923,162.7586,163.8732,358516.0
2020-12-16 11:00:00,172.0,173.19,171.37,171.56,417345.0,163.8541,164.9878,163.2539,163.435,417345.0
2020-12-16 11:30:00,171.53,171.94,171.19,171.32,547816.0,163.4064,163.797,163.0825,163.2063,547816.0
2020-12-16 12:00:00,171.36,171.8,171.31,171.56,108428.0,163.2444,163.6636,163.1968,163.435,108428.0
2020-12-16 12:30:00,171.56,172.2,170.94,171.13,266258.0,163.435,164.0446,162.8443,163.0253,266258.0
2020-12-16 13:00:00,171.15,171.58,171.0,171.46,145075.0,163.0444,163.454,162.9015,163.3397,145075.0
2020-12-16 13:30:00,171.49,171.57,171.29,171.45,109764.0,163.3683,163.4445,163.1777,163.3302,109764.0
2020-12-16 14:00:00,171.48,171.9,171.3,171.6,124268.0,163.3587,163.7588,163.1873,163.4731,124268.0
2020-12-16 14:30:00,171.61,171.87,171.36,171.83,139575.0,163.4826,163.7303,163.2444,163.6922,139575.0
2020-12-16 15:00:00,171.86,172.71,171.66,172.61,190090.0,163.7207,164.5305,163.5302,164.4352,190090.0
2020-12-16 15:30:00,172.58,172.9,171.84,172.07,558426.0,164.4066,164.7115,163.7017,163.9208,558426.0
2020-12-17 09:30:00,171.73,172.94,171.42,172.0,244262.0,163.5969,164.7496,163.3016,163.8541,244262.0
2020-12-17 10:00:00,171.99,172.65,171.78,172.11,145847.0,163.8446,164.4733,163.6445,163.9589,145847.0
2020-12-17 10:30:00,172.11,172.76,171.85,171.94,116850.0,163.9589,164.5781,163.7112,163.797,116850.0
2020-12-17 11:00:00,171.91,172.29,171.68,172.2,132901.0,163.7684,164.1304,163.5493,164.0446,132901.0
2020-12-17 11:30:00,172.22,172.23,171.1,172.13,166907.0,164.0637,164.0732,162.9967,163.978,166907.0
2020-12-17 12:00:00,172.1,172.45,171.94,172.45,83615.0,163.9494,164.2828,163.797,164.2828,83615.0
2020-12-17 12:30:00,172.46,173.24,172.46,173.23,117529.0,164.2923,165.0354,164.2923,165.0259,117529.0
2020-12-17 13:00:00,173.21,173.34,172.98,173.12,94274.0,165.0068,165.1306,164.7877,164.9211,94274.0
2020-12-17 13:30:00,173.12,173.9,173.08,173.75,220657.0,164.9211,165.6641,164.883,165.5212,220657.0
2020-12-17 14:00:00,173.72,173.8,173.09,173.3,68183.0,165.4927,165.5689,164.8925,165.0925,68183.0
2020-12-17 14:30:00,173.33,173.43,172.79,173.27,92412.0,165.1211,165.2164,164.6067,165.064,92412.0
2020-12-17 15:00:00,173.27,173.6,173.02,173.36,145730.0,165.064,165.3783,164.8258,165.1497,145730.0
2020-12-17 15:30:00,173.33,173.63,172.56,172.63,403881.0,165.1211,165.4069,164.3876,164.4543,403881.0
2020-12-18 09:30:00,172.52,172.89,171.46,172.24,772522.0,164.3495,164.702,163.3397,164.0827,772522.0
2020-12-18 10:00:00,172.26,172.26,170.51,170.81,189640.0,164.1018,164.1018,162.4347,162.7205,189640.0
2020-12-18 10:30:00,170.83,171.02,170.2,170.44,155434.0,162.7395,162.9205,162.1394,162.368,155434.0
2020-12-18 11:00:00,170.43,171.19,169.35,169.4,211519.0,162.3585,163.0825,161.3296,161.3772,211519.0
2020-12-18 11:30:00,169.42,169.56,169.09,169.44,134431.0,161.3963,161.5297,161.0819,161.4154,134431.0
2020-12-18 12:00:00,169.42,169.86,169.12,169.8,88328.0,161.3963,161.8155,161.1105,161.7583,88328.0
2020-12-18 12:30:00,169.81,169.81,169.34,169.43,97678.0,161.7678,161.7678,161.3201,161.4058,97678.0
2020-12-18 13:00:00,169.43,169.82,169.33,169.62,71189.0,161.4058,161.7774,161.3106,161.5868,71189.0
2020-12-18 13:30:00,169.62,169.62,169.06,169.14,61060.0,161.5868,161.5868,161.0533,161.1296,61060.0
2020-12-18 14:00:00,169.14,169.94,169.0,169.89,74347.0,161.1296,161.8917,160.9962,161.844,74347.0
2020-12-18 14:30:00,169.91,170.52,169.85,170.22,102531.0,161.8631,162.4442,161.8059,162.1584,102531.0
2020-12-18 15:00:00,170.2,170.64,170.02,170.16,120286.0,162.1394,162.5585,161.9679,162.1013,120286.0
2020-12-18 15:30:00,170.15,172.4,169.96,171.23,621983.0,162.0917,164.2352,161.9107,163.1206,621983.0
2020-12-21 09:30:00,169.12,169.12,166.88,167.03,214273.0,161.1105,161.1105,158.9766,159.1195,214273.0
2020-12-21 10:00:00,166.94,167.68,165.8,167.37,147669.0,159.0338,159.7387,157.9477,159.4434,147669.0
2020-12-21 10:30:00,167.3,167.93,166.83,167.42,137698.0,159.3767,159.9769,158.929,159.491,137698.0
2020-12-21 11:00:00,167.33,167.67,166.65,166.81,120009.0,159.4053,159.7292,158.7575,158.9099,120009.0
2020-12-21 11:30:00,166.83,168.26,166.82,167.95,79647.0,158.929,160.2912,158.9194,159.9959,79647.0
2020-12-21 12:00:00,167.98,168.1,167.66,168.0,87444.0,160.0245,160.1388,159.7197,160.0436,87444.0
2020-12-21 12:30:00,168.0,168.41,167.85,168.22,111917.0,160.0436,160.4341,159.9007,160.2531,111917.0
2020-12-21 13:00:00,168.2,168.33,167.9,168.03,58255.0,160.2341,160.3579,159.9483,160.0721,58255.0
2020-12-21 13:30:00,168.0,168.83,168.0,168.57,85203.0,160.0436,160.8342,160.0436,160.5866,85203.0
2020-12-21 14:00:00,168.6,168.65,168.28,168.49,54801.0,160.6151,160.6628,160.3103,160.5103,54801.0
2020-12-21 14:30:00,168.42,168.56,168.22,168.32,76470.0,160.4437,160.577,160.2531,160.3484,76470.0
2020-12-21 15:00:00,168.32,168.44,167.99,168.19,75443.0,160.3484,160.4627,160.034,160.2246,75443.0
2020-12-21 15:30:00,168.19,168.79,167.84,168.78,329993.0,160.2246,160.7961,159.8911,160.7866,329993.0
2020-12-22 09:30:00,167.71,168.39,166.33,166.42,199454.0,159.7673,160.4151,158.4526,158.5384,199454.0
2020-12-22 10:00:00,166.42,167.26,165.87,167.1,94170.0,158.5384,159.3386,158.0144,159.1862,94170.0
2020-12-22 10:30:00,167.05,167.55,166.59,167.45,52925.0,159.1385,159.6149,158.7003,159.5196,52925.0
2020-12-22 11:00:00,167.47,167.98,167.28,167.94,53989.0,159.5387,160.0245,159.3577,159.9864,53989.0
2020-12-22 11:30:00,167.93,168.1,167.5,167.75,102472.0,159.9769,160.1388,159.5672,159.8054,102472.0
2020-12-22 12:00:00,167.75,167.99,167.51,167.53,50316.0,159.8054,160.034,159.5768,159.5958,50316.0
2020-12-22 12:30:00,167.56,167.86,167.13,167.25,68288.0,159.6244,159.9102,159.2148,159.3291,68288.0
2020-12-22 13:00:00,167.25,167.79,167.15,167.75,62260.0,159.3291,159.8435,159.2338,159.8054,62260.0
2020-12-22 13:30:00,167.81,167.88,167.53,167.62,54671.0,159.8625,159.9292,159.5958,159.6815,54671.0
2020-12-22 14:00:00,167.61,167.61,166.53,166.7,136105.0,159.672,159.672,158.6432,158.8051,136105.0
2020-12-22 14:30:00,166.68,166.95,166.59,166.6,101890.0,158.7861,159.0433,158.7003,158.7099,101890.0
2020-12-22 15:00:00,166.64,166.69,166.17,166.44,120757.0,158.748,158.7956,158.3002,158.5574,120757.0
2020-12-22 15:30:00,166.48,167.09,166.44,166.65,289085.0,158.5955,159.1766,158.5574,158.7575,289085.0
2020-12-23 09:30:00,167.67,168.0,166.65,166.84,112573.0,159.7292,160.0436,158.7575,158.9385,112573.0
2020-12-23 10:00:00,166.82,167.09,166.53,166.75,58213.0,158.9194,159.1766,158.6432,158.8528,58213.0
2020-12-23 10:30:00,166.72,166.93,166.41,166.41,38379.0,158.8242,159.0242,158.5289,158.5289,38379.0
2020-12-23 11:00:00,166.4,166.59,166.23,166.29,52631.0,158.5193,158.7003,158.3574,158.4145,52631.0
2020-12-23 11:30:00,166.33,166.98,166.27,166.95,42722.0,158.4526,159.0719,158.3955,159.0433,42722.0
2020-12-23 12:00:00,166.93,167.26,166.72,166.8,51488.0,159.0242,159.3386,158.8242,158.9004,51488.0
2020-12-23 12:30:00,166.75,167.25,166.73,167.05,74463.0,158.8528,159.3291,158.8337,159.1385,74463.0
2020-12-23 13:00:00,167.0,167.12,166.5,166.5,50463.0,159.0909,159.2052,158.6146,158.6146,50463.0
2020-12-23 13:30:00,166.51,166.7,166.47,166.53,52478.0,158.6241,158.8051,158.586,158.6432,52478.0
2020-12-23 14:00:00,166.54,166.6,166.41,166.41,36949.0,158.6527,158.7099,158.5289,158.5289,36949.0
2020-12-23 14:30:00,166.44,166.54,166.25,166.33,51569.0,158.5574,158.6527,158.3764,158.4526,51569.0
2020-12-23 15:00:00,166.37,166.44,166.07,166.11,52152.0,158.4907,158.5574,158.205,158.2431,52152.0
2020-12-23 15:30:00,166.14,166.21,165.47,165.52,239718.0,158.2716,158.3383,157.6334,157.681,239718.0
2020-12-24 09:30:00,165.85,167.58,165.85,167.56,75304.0,157.9954,159.6434,157.9954,159.6244,75304.0
2020-12-24 10:00:00,167.56,167.94,167.35,167.49,94517.0,159.6244,159.9864,159.4243,159.5577,94517.0
2020-12-24 10:30:00,167.52,167.55,166.49,166.71,33308.0,159.5863,159.6149,158.6051,158.8146,33308.0
2020-12-24 11:00:00,166.65,167.1,166.48,166.74,34272.0,158.7575,159.1862,158.5955,158.8432,34272.0
2020-12-24 11:30:00,166.72,167.13,166.43,166.77,48298.0,158.8242,159.2148,158.5479,158.8718,48298.0
2020-12-24 12:00:00,166.72,166.88,166.46,166.75,32719.0,158.8242,158.9766,158.5765,158.8528,32719.0
2020-12-24 12:30:00,166.75,167.12,166.62,166.67,57245.0,158.8528,159.2052,158.7289,158.7765,57245.0
2020-12-28 09:30:00,167.21,167.61,165.77,165.78,91313.0,159.291,159.672,157.9192,157.9287,91313.0
2020-12-28 10:00:00,165.77,167.14,165.71,166.22,64585.0,157.9192,159.2243,157.862,158.3479,64585.0
2020-12-28 10:30:00,166.19,166.52,165.84,165.92,54508.0,158.3193,158.6336,157.9858,158.0621,54508.0
2020-12-28 11:00:00,165.9,165.94,165.52,165.69,32378.0,158.043,158.0811,157.681,157.843,32378.0
2020-12-28 11:30:00,165.65,165.67,165.21,165.49,57020.0,157.8048,157.8239,157.3857,157.6524,57020.0
2020-12-28 12:00:00,165.54,165.92,165.47,165.6,25537.0,157.7001,158.0621,157.6334,157.7572,25537.0
2020-12-28 12:30:00,165.65,165.73,165.38,165.45,34420.0,157.8048,157.8811,157.5476,157.6143,34420.0
2020-12-28 13:00:00,165.42,165.58,165.3,165.48,29371.0,157.5857,157.7382,157.4714,157.6429,29371.0
2020-12-28 13:30:00,165.47,165.49,165.26,165.48,36987.0,157.6334,157.6524,157.4333,157.6429,36987.0
2020-12-28 14:00:00,165.5,165.93,165.42,165.93,43752.0,157.662,158.0716,157.5857,158.0716,43752.0
2020-12-28 14:30:00,165.91,166.14,165.75,165.84,178019.0,158.0525,158.2716,157.9001,157.9858,178019.0
2020-12-28 15:00:00,165.83,165.94,165.75,165.83,78846.0,157.9763,158.0811,157.9001,157.9763,78846.0
2020-12-28 15:30:00,165.83,166.51,165.83,166.45,207084.0,157.9763,158.6241,157.9763,158.567,207084.0
2020-12-29 09:30:00,166.63,167.75,166.4,166.57,87478.0,158.7384,159.8054,158.5193,158.6813,87478.0
2020-12-29 10:00:00,166.52,167.48,166.41,166.74,62288.0,158.6336,159.5482,158.5289,158.8432,62288.0
2020-12-29 10:30:00,166.7,166.96,166.31,166.35,58631.0,158.8051,159.0528,158.4336,158.4717,58631.0
2020-12-29 11:00:00,166.4,166.63,165.91,166.48,67602.0,158.5193,158.7384,158.0525,158.5955,67602.0
2020-12-29 11:30:00,166.54,166.96,166.45,166.89,70056.0,158.6527,159.0528,158.567,158.9861,70056.0
2020-12-29 12:00:00,166.9,167.25,166.64,167.24,79848.0,158.9956,159.3291,158.748,159.3195,79848.0
2020-12-29 12:30:00,167.26,167.34,166.13,166.27,57497.0,159.3386,159.4148,158.2621,158.3955,57497.0
2020-12-29 13:00:00,166.27,166.63,166.14,166.46,38545.0,158.3955,158.7384,158.2716,158.5765,38545.0
2020-12-29 13:30:00,166.46,166.58,166.24,166.46,40897.0,158.5765,158.6908,158.3669,158.5765,40897.0
2020-12-29 14:00:00,166.47,166.75,166.33,166.45,47112.0,158.586,158.8528,158.4526,158.567,47112.0
2020-12-29 14:30:00,166.45,166.79,166.34,166.7,62237.0,158.567,158.8909,158.4622,158.8051,62237.0
2020-12-29 15:00:00,166.68,166.99,166.46,166.95,74303.0,158.7861,159.0814,158.5765,159.0433,74303.0
2020-12-29 15:30:00,166.99,167.05,166.25,166.58,270230.0,159.0814,159.1385,158.3764,158.6908,270230.0
2020-12-30 09:30:00,167.44,168.18,166.9,168.18,81520.0,159.5101,160.215,158.9956,160.215,81520.0
2020-12-30 10:00:00,168.24,168.39,167.58,167.64,73398.0,160.2722,160.4151,159.6434,159.7006,73398.0
2020-12-30 10:30:00,167.67,167.98,167.52,167.69,39275.0,159.7292,160.0245,159.5863,159.7482,39275.0
2020-12-30 11:00:00,167.64,168.0,167.56,167.69,26609.0,159.7006,160.0436,159.6244,159.7482,26609.0
2020-12-30 11:30:00,167.68,167.75,167.25,167.35,50525.0,159.7387,159.8054,159.3291,159.4243,50525.0
2020-12-30 12:00:00,167.35,167.46,167.24,167.31,40581.0,159.4243,159.5291,159.3195,159.3862,40581.0
2020-12-30 12:30:00,167.31,167.57,167.06,167.12,31207.0,159.3862,159.6339,159.1481,159.2052,31207.0
2020-12-30 13:00:00,167.14,167.43,167.07,167.09,39965.0,159.2243,159.5005,159.1576,159.1766,39965.0
2020-12-30 13:30:00,167.12,167.2,166.91,167.15,37554.0,159.2052,159.2814,159.0052,159.2338,37554.0
2020-12-30 14:00:00,167.17,167.21,166.68,166.78,45431.0,159.2529,159.291,158.7861,158.8813,45431.0
2020-12-30 14:30:00,166.77,166.98,166.71,166.98,46286.0,158.8718,159.0719,158.8146,159.0719,46286.0
2020-12-30 15:00:00,166.93,167.31,166.7,167.04,64779.0,159.0242,159.3862,158.8051,159.129,64779.0
2020-12-30 15:30:00,167.02,167.4,166.87,167.01,220889.0,159.11,159.472,158.9671,159.1004,220889.0
2020-12-31 09:30:00,167.07,167.39,166.63,166.94,57756.0,159.1576,159.4624,158.7384,159.0338,57756.0
2020-12-31 10:00:00,167.0,167.42,166.83,167.18,50326.0,159.0909,159.491,158.929,159.2624,50326.0
2020-12-31 10:30:00,167.14,167.2,166.29,166.5,41174.0,159.2243,159.2814,158.4145,158.6146,41174.0
2020-12-31 11:00:00,166.54,166.9,166.45,166.87,48731.0,158.6527,158.9956,158.567,158.9671,48731.0
2020-12-31 11:30:00,166.86,167.14,166.65,166.89,47367.0,158.9575,159.2243,158.7575,158.9861,47367.0
2020-12-31 12:00:00,166.86,167.06,166.74,166.9,41308.0,158.9575,159.1481,158.8432,158.9956,41308.0
2020-12-31 12:30:00,166.87,167.2,166.72,167.15,48898.0,158.9671,159.2814,158.8242,159.2338,48898.0
2020-12-31 13:00:00,167.14,167.42,167.09,167.32,37862.0,159.2243,159.491,159.1766,159.3958,37862.0
2020-12-31 13:30:00,167.34,167.57,167.23,167.57,39333.0,159.4148,159.6339,159.31,159.6339,39333.0
2020-12-31 14:00:00,167.6,167.95,167.39,167.86,142316.0,159.6625,159.9959,159.4624,159.9102,142316.0
2020-12-31 14:30:00,167.83,167.91,167.6,167.72,66212.0,159.8816,159.9578,159.6625,159.7768,66212.0
2020-12-31 15:00:00,167.72,168.37,167.69,168.31,64484.0,159.7768,160.396,159.7482,160.3389,64484.0
2020-12-31 15:30:00,168.29,169.14,168.13,168.68,209452.0,160.3198,161.1296,160.1674,160.6913,209452.0
2021-01-04 09:30:00,169.02,169.48,166.1,167.08,184205.0,161.0152,161.4535,158.2335,159.1671,184205.0
2021-01-04 10:00:00,167.06,167.13,165.46,165.66,127679.0,159.1481,159.2148,157.6238,157.8144,127679.0
2021-01-04 10:30:00,165.66,165.8,164.54,164.86,109367.0,157.8144,157.9477,156.7474,157.0523,109367.0
2021-01-04 11:00:00,164.81,165.21,164.07,164.93,178149.0,157.0046,157.3857,156.2997,157.1189,178149.0
2021-01-04 11:30:00,164.94,165.08,164.15,164.24,148550.0,157.1285,157.2618,156.3759,156.4616,148550.0
2021-01-04 12:00:00,164.27,164.42,163.1,163.84,121904.0,156.4902,156.6331,155.3756,156.0806,121904.0
2021-01-04 12:30:00,163.84,163.84,163.15,163.4,199151.0,156.0806,156.0806,155.4232,155.6614,199151.0
2021-01-04 13:00:00,163.41,163.85,163.28,163.76,103963.0,155.6709,156.0901,155.5471,156.0044,103963.0
2021-01-04 13:30:00,163.75,164.06,163.53,163.77,102120.0,155.9948,156.2901,155.7852,156.0139,102120.0
2021-01-04 14:00:00,163.74,163.88,163.5,163.8,71308.0,155.9853,156.1187,155.7567,156.0425,71308.0
2021-01-04 14:30:00,163.84,164.05,163.4,163.93,90386.0,156.0806,156.2806,155.6614,156.1663,90386.0
2021-01-04 15:00:00,163.93,164.79,163.87,164.37,108332.0,156.1663,156.9856,156.1091,156.5855,108332.0
2021-01-04 15:30:00,164.41,166.04,164.38,165.62,334526.0,156.6236,158.1764,156.595,157.7763,334526.0
2021-01-05 09:30:00,165.19,165.83,164.01,164.75,134591.0,157.3666,157.9763,156.2425,156.9475,134591.0
2021-01-05 10:00:00,164.85,165.2,163.65,163.85,85186.0,157.0427,157.3762,155.8996,156.0901,85186.0
2021-01-05 10:30:00,163.87,164.11,163.2,163.66,117845.0,156.1091,156.3378,155.4709,155.9091,117845.0
2021-01-05 11:00:00,163.66,164.31,163.28,164.2,84955.0,155.9091,156.5283,155.5471,156.4235,84955.0
2021-01-05 11:30:00,164.23,164.66,164.08,164.39,62686.0,156.4521,156.8617,156.3092,156.6045,62686.0
2021-01-05 12:00:00,164.41,164.83,164.4,164.69,60730.0,156.6236,157.0237,156.614,156.8903,60730.0
2021-01-05 12:30:00,164.68,165.33,164.64,165.31,51942.0,156.8808,157.5,156.8427,157.4809,51942.0
2021-01-05 13:00:00,165.31,165.33,164.84,164.84,59716.0,157.4809,157.5,157.0332,157.0332,59716.0
2021-01-05 13:30:00,164.84,165.35,164.76,165.16,45100.0,157.0332,157.5191,156.957,157.3381,45100.0
2021-01-05 14:00:00,165.2,166.55,165.2,166.44,145909.0,157.3762,158.6622,157.3762,158.5574,145909.0
2021-01-05 14:30:00,166.5,166.6,165.79,166.1,100593.0,158.6146,158.7099,157.9382,158.2335,100593.0
2021-01-05 15:00:00,166.13,166.66,165.94,166.16,87878.0,158.2621,158.767,158.0811,158.2907,87878.0
2021-01-05 15:30:00,166.16,166.56,165.98,166.34,172609.0,158.2907,158.6717,158.1192,158.4622,172609.0
2021-01-06 09:30:00,162.98,166.72,162.97,166.72,167098.0,155.2613,158.8242,155.2518,158.8242,167098.0
2021-01-06 10:00:00,166.62,167.28,166.2,166.44,158368.0,158.7289,159.3577,158.3288,158.5574,158368.0
2021-01-06 10:30:00,166.52,167.19,166.11,166.4,144321.0,158.6336,159.2719,158.2431,158.5193,144321.0
2021-01-06 11:00:00,166.41,166.69,165.8,166.16,147727.0,158.5289,158.7956,157.9477,158.2907,147727.0
2021-01-06 11:30:00,166.14,166.42,165.92,166.17,66106.0,158.2716,158.5384,158.0621,158.3002,66106.0
2021-01-06 12:00:00,166.19,166.45,165.52,165.56,65586.0,158.3193,158.567,157.681,157.7191,65586.0
2021-01-06 12:30:00,165.56,166.35,165.56,166.18,86441.0,157.7191,158.4717,157.7191,158.3097,86441.0
2021-01-06 13:00:00,166.19,166.31,165.55,165.78,78124.0,158.3193,158.4336,157.7096,157.9287,78124.0
2021-01-06 13:30:00,165.79,166.07,165.35,165.53,93323.0,157.9382,158.205,157.5191,157.6905,93323.0
2021-01-06 14:00:00,165.57,165.76,164.49,164.65,98930.0,157.7286,157.9096,156.6998,156.8522,98930.0
2021-01-06 14:30:00,164.66,165.45,164.58,165.21,109147.0,156.8617,157.6143,156.7855,157.3857,109147.0
2021-01-06 15:00:00,165.19,165.88,165.03,165.45,126282.0,157.3666,158.024,157.2142,157.6143,126282.0
2021-01-06 15:30:00,165.48,165.63,164.06,164.41,639211.0,157.6429,157.7858,156.2901,156.6236,639211.0
2021-01-07 09:30:00,164.18,164.19,161.78,163.29,247133.0,156.4045,156.414,154.1181,155.5566,247133.0
2021-01-07 10:00:00,163.38,165.21,162.91,164.97,149895.0,155.6424,157.3857,155.1946,157.1571,149895.0
2021-01-07 10:30:00,165.05,165.66,164.68,165.5,107153.0,157.2333,157.8144,156.8808,157.662,107153.0
2021-01-07 11:00:00,165.5,165.74,164.57,164.75,99077.0,157.662,157.8906,156.776,156.9475,99077.0
2021-01-07 11:30:00,164.75,165.21,164.38,165.0,72524.0,156.9475,157.3857,156.595,157.1856,72524.0
2021-01-07 12:00:00,165.05,165.38,164.82,165.34,52107.0,157.2333,157.5476,157.0142,157.5095,52107.0
2021-01-07 12:30:00,165.33,165.48,165.13,165.45,82258.0,157.5,157.6429,157.3095,157.6143,82258.0
2021-01-07 13:00:00,165.44,165.56,164.82,164.97,58898.0,157.6048,157.7191,157.0142,157.1571,58898.0
2021-01-07 13:30:00,164.98,165.41,164.97,165.16,73592.0,157.1666,157.5762,157.1571,157.3381,73592.0
2021-01-07 14:00:00,165.16,165.58,165.16,165.47,60846.0,157.3381,157.7382,157.3381,157.6334,60846.0
2021-01-07 14:30:00,165.5,166.09,165.5,166.08,68998.0,157.662,158.224,157.662,158.2145,68998.0
2021-01-07 15:00:00,166.08,166.51,165.91,166.44,107485.0,158.2145,158.6241,158.0525,158.5574,107485.0
2021-01-07 15:30:00,166.47,167.12,165.82,165.82,438973.0,158.586,159.2052,157.9668,157.9668,438973.0
2021-01-08 09:30:00,166.22,166.65,165.24,165.69,214753.0,158.3479,158.7575,157.4143,157.843,214753.0
2021-01-08 10:00:00,165.75,166.46,165.24,165.83,182610.0,157.9001,158.5765,157.4143,157.9763,182610.0
2021-01-08 10:30:00,165.83,166.07,164.64,165.24,133390.0,157.9763,158.205,156.8427,157.4143,133390.0
2021-01-08 11:00:00,165.27,166.14,165.17,166.14,152186.0,157.4428,158.2716,157.3476,158.2716,152186.0
2021-01-08 11:30:00,166.15,166.61,165.94,166.61,150726.0,158.2812,158.7194,158.0811,158.7194,150726.0
2021-01-08 12:00:00,166.61,166.68,165.96,166.02,321895.0,158.7194,158.7861,158.1002,158.1573,321895.0
2021-01-08 12:30:00,166.03,166.47,165.94,166.05,74872.0,158.1668,158.586,158.0811,158.1859,74872.0
2021-01-08 13:00:00,166.08,166.08,165.09,165.39,63320.0,158.2145,158.2145,157.2714,157.5572,63320.0
2021-01-08 13:30:00,165.4,165.86,164.74,165.81,167287.0,157.5667,158.0049,156.9379,157.9573,167287.0
2021-01-08 14:00:00,165.79,166.2,165.47,165.97,106027.0,157.9382,158.3288,157.6334,158.1097,106027.0
2021-01-08 14:30:00,165.99,166.08,165.65,165.92,100648.0,158.1287,158.2145,157.8048,158.0621,100648.0
2021-01-08 15:00:00,165.97,166.11,165.75,165.89,103190.0,158.1097,158.2431,157.9001,158.0335,103190.0
2021-01-08 15:30:00,165.9,166.86,165.82,166.3,435741.0,158.043,158.9575,157.9668,158.4241,435741.0
2021-01-11 09:30:00,185.0,189.31,182.02,186.77,1978917.0,176.2384,180.3443,173.3996,177.9246,1978917.0
2021-01-11 10:00:00,186.91,187.98,184.58,185.21,1236626.0,178.058,179.0773,175.8383,176.4385,1236626.0
2021-01-11 10:30:00,185.21,187.47,185.1,187.28,938783.0,176.4385,178.5915,176.3337,178.4105,938783.0
2021-01-11 11:00:00,187.27,187.44,186.16,186.56,404977.0,178.4009,178.5629,177.3435,177.7246,404977.0
2021-01-11 11:30:00,186.6,187.48,185.6,185.86,424685.0,177.7627,178.601,176.81,177.0577,424685.0
2021-01-11 12:00:00,185.81,186.4,185.18,185.84,521509.0,177.0101,177.5721,176.4099,177.0387,521509.0
2021-01-11 12:30:00,185.84,186.04,184.87,185.0,231382.0,177.0387,177.2292,176.1146,176.2384,231382.0
2021-01-11 13:00:00,185.0,185.33,184.46,184.65,290795.0,176.2384,176.5528,175.724,175.905,290795.0
2021-01-11 13:30:00,184.65,185.21,184.45,185.12,234376.0,175.905,176.4385,175.7145,176.3528,234376.0
2021-01-11 14:00:00,185.16,185.25,184.47,184.61,168583.0,176.3909,176.4766,175.7335,175.8669,168583.0
2021-01-11 14:30:00,184.6,184.87,184.43,184.73,226014.0,175.8574,176.1146,175.6954,175.9812,226014.0
2021-01-11 15:00:00,184.73,185.22,184.58,184.82,261351.0,175.9812,176.448,175.8383,176.067,261351.0
2021-01-11 15:30:00,184.84,185.95,184.63,185.95,1116818.0,176.086,177.1434,175.886,177.1434,1116818.0
2021-01-12 09:30:00,182.79,184.24,180.42,181.66,1056268.0,174.1331,175.5144,171.8753,173.0566,1056268.0
2021-01-12 10:00:00,181.7,181.8,179.74,179.77,440210.0,173.0947,173.19,171.2275,171.2561,440210.0
2021-01-12 10:30:00,179.82,180.24,179.01,179.68,421744.0,171.3038,171.7039,170.5321,171.1704,421744.0
2021-01-12 11:00:00,179.65,180.74,179.63,180.0,409349.0,171.1418,172.1802,171.1228,171.4752,409349.0
2021-01-12 11:30:00,180.02,180.44,179.41,179.55,244046.0,171.4943,171.8944,170.9132,171.0465,244046.0
2021-01-12 12:00:00,179.52,179.96,178.74,179.92,322266.0,171.018,171.4371,170.2749,171.399,322266.0
2021-01-12 12:30:00,179.88,180.0,178.81,179.31,241177.0,171.3609,171.4752,170.3416,170.8179,241177.0
2021-01-12 13:00:00,179.31,179.58,178.65,178.88,225339.0,170.8179,171.0751,170.1892,170.4083,225339.0
2021-01-12 13:30:00,178.87,179.32,178.66,179.09,250912.0,170.3987,170.8274,170.1987,170.6083,250912.0
2021-01-12 14:00:00,179.09,179.45,178.53,178.58,248937.0,170.6083,170.9513,170.0749,170.1225,248937.0
2021-01-12 14:30:00,178.59,178.75,177.43,177.94,257000.0,170.132,170.2844,169.0269,169.5128,257000.0
2021-01-12 15:00:00,177.93,178.64,177.91,178.45,267545.0,169.5033,170.1796,169.4842,169.9986,267545.0
2021-01-12 15:30:00,178.45,179.14,177.98,178.7,793112.0,169.9986,170.656,169.5509,170.2368,793112.0
2021-01-13 09:30:00,179.82,183.44,179.34,183.39,553255.0,171.3038,174.7523,170.8465,174.7047,553255.0
2021-01-13 10:00:00,183.34,184.32,183.15,183.99,460177.0,174.6571,175.5906,174.476,175.2763,460177.0
2021-01-13 10:30:00,184.01,185.74,183.86,185.39,617071.0,175.2953,176.9434,175.1524,176.61,617071.0
2021-01-13 11:00:00,185.36,185.85,185.22,185.48,434928.0,176.5814,177.0482,176.448,176.6957,434928.0
2021-01-13 11:30:00,185.55,186.17,185.4,185.96,204956.0,176.7624,177.353,176.6195,177.153,204956.0
2021-01-13 12:00:00,185.92,186.73,185.57,186.71,352960.0,177.1149,177.8865,176.7814,177.8674,352960.0
2021-01-13 12:30:00,186.71,187.62,186.55,186.95,351436.0,177.8674,178.7344,177.715,178.0961,351436.0
2021-01-13 13:00:00,186.95,187.13,186.0,186.72,423857.0,178.0961,178.2676,177.1911,177.877,423857.0
2021-01-13 13:30:00,186.72,187.54,186.14,186.63,252980.0,177.877,178.6581,177.3244,177.7912,252980.0
2021-01-13 14:00:00,186.66,186.89,186.29,186.5,248355.0,177.8198,178.0389,177.4673,177.6674,248355.0
2021-01-13 14:30:00,186.49,186.68,185.45,185.89,319684.0,177.6579,177.8389,176.6671,177.0863,319684.0
2021-01-13 15:00:00,185.89,186.1,185.03,185.2,457461.0,177.0863,177.2863,176.267,176.429,457461.0
2021-01-13 15:30:00,185.2,185.51,184.56,185.5,957025.0,176.429,176.7243,175.8193,176.7148,957025.0
2021-01-14 09:30:00,185.27,187.97,184.58,187.97,379223.0,176.4956,179.0678,175.8383,179.0678,379223.0
2021-01-14 10:00:00,187.83,188.21,187.55,187.73,206274.0,178.9344,179.2964,178.6677,178.8391,206274.0
2021-01-14 10:30:00,187.73,187.95,186.37,187.59,168810.0,178.8391,179.0487,177.5436,178.7058,168810.0
2021-01-14 11:00:00,187.57,187.71,187.11,187.51,136939.0,178.6867,178.8201,178.2485,178.6296,136939.0
2021-01-14 11:30:00,187.53,188.14,187.35,187.83,154694.0,178.6486,179.2297,178.4771,178.9344,154694.0
2021-01-14 12:00:00,187.84,188.27,187.81,188.21,111093.0,178.9439,179.3536,178.9154,179.2964,111093.0
2021-01-14 12:30:00,188.19,188.96,187.92,188.52,354564.0,179.2774,180.0109,179.0201,179.5917,354564.0
2021-01-14 13:00:00,188.44,188.44,187.27,187.28,109455.0,179.5155,179.5155,178.4009,178.4105,109455.0
2021-01-14 13:30:00,187.31,187.39,186.68,186.82,188118.0,178.439,178.5152,177.8389,177.9722,188118.0
2021-01-14 14:00:00,186.86,187.04,186.71,186.81,169415.0,178.0103,178.1818,177.8674,177.9627,169415.0
2021-01-14 14:30:00,186.82,187.13,186.79,187.09,154300.0,177.9722,178.2676,177.9437,178.2295,154300.0
2021-01-14 15:00:00,187.09,187.2,186.92,187.17,181748.0,178.2295,178.3342,178.0675,178.3057,181748.0
2021-01-14 15:30:00,187.16,187.37,186.51,186.7,613562.0,178.2961,178.4962,177.6769,177.8579,613562.0
2021-01-15 09:30:00,186.8,189.44,186.8,188.93,597958.0,177.9532,180.4682,177.9532,179.9823,597958.0
2021-01-15 10:00:00,188.93,189.15,187.04,187.79,349386.0,179.9823,180.1919,178.1818,178.8963,349386.0
2021-01-15 10:30:00,187.74,188.42,187.71,188.04,209731.0,178.8487,179.4965,178.8201,179.1345,209731.0
2021-01-15 11:00:00,188.05,189.03,187.72,188.97,190083.0,179.144,180.0776,178.8296,180.0204,190083.0
2021-01-15 11:30:00,188.95,190.23,188.94,190.14,290315.0,180.0014,181.2207,179.9918,181.135,290315.0
2021-01-15 12:00:00,190.15,190.85,189.4,190.81,249459.0,181.1445,181.8114,180.4301,181.7733,249459.0
2021-01-15 12:30:00,190.77,191.64,190.57,190.98,382485.0,181.7352,182.564,181.5446,181.9352,382485.0
2021-01-15 13:00:00,190.99,191.78,190.85,191.24,264280.0,181.9447,182.6973,181.8114,182.1829,264280.0
2021-01-15 13:30:00,191.27,191.46,190.02,190.03,157633.0,182.2115,182.3925,181.0207,181.0302,157633.0
2021-01-15 14:00:00,190.06,191.39,190.05,190.88,262421.0,181.0588,182.3258,181.0493,181.84,262421.0
2021-01-15 14:30:00,190.93,191.28,190.74,190.85,143056.0,181.8876,182.221,181.7066,181.8114,143056.0
2021-01-15 15:00:00,190.84,191.42,190.54,191.23,135925.0,181.8019,182.3544,181.5161,182.1734,135925.0
2021-01-15 15:30:00,191.23,191.53,190.57,190.78,649753.0,182.1734,182.4592,181.5446,181.7447,649753.0
2021-01-19 09:30:00,196.0,196.87,194.07,196.45,736563.0,186.7175,187.5463,184.8789,187.1462,736563.0
2021-01-19 10:00:00,196.43,196.5,194.95,196.37,226913.0,187.1271,187.1938,185.7172,187.07,226913.0
2021-01-19 10:30:00,196.41,197.96,195.25,196.92,538590.0,187.1081,188.5847,186.003,187.5939,538590.0
2021-01-19 11:00:00,196.81,196.88,195.73,196.3,421100.0,187.4891,187.5558,186.4603,187.0033,421100.0
2021-01-19 11:30:00,196.25,196.98,195.88,196.44,259307.0,186.9556,187.6511,186.6032,187.1366,259307.0
2021-01-19 12:00:00,196.44,198.34,196.33,198.06,392485.0,187.1366,188.9467,187.0318,188.6799,392485.0
2021-01-19 12:30:00,198.07,198.55,197.0,197.51,359979.0,188.6894,189.1467,187.6701,188.156,359979.0
2021-01-19 13:00:00,197.48,198.02,197.19,197.57,147770.0,188.1274,188.6418,187.8511,188.2131,147770.0
2021-01-19 13:30:00,197.59,197.82,197.07,197.6,216681.0,188.2322,188.4513,187.7368,188.2417,216681.0
2021-01-19 14:00:00,197.55,198.51,197.5,198.28,354019.0,188.1941,189.1086,188.1464,188.8895,354019.0
2021-01-19 14:30:00,198.31,198.5,197.65,198.01,357987.0,188.9181,189.0991,188.2893,188.6323,357987.0
2021-01-19 15:00:00,197.99,198.25,197.94,198.03,346076.0,188.6132,188.8609,188.5656,188.6513,346076.0
2021-01-19 15:30:00,198.03,199.52,197.4,198.47,1188378.0,188.6513,190.0708,188.0512,189.0705,1188378.0
2021-01-20 09:30:00,198.77,199.99,198.68,199.46,526803.0,189.3563,190.5185,189.2706,190.0136,526803.0
2021-01-20 10:00:00,199.56,201.36,199.56,201.17,262160.0,190.1089,191.8236,190.1089,191.6426,262160.0
2021-01-20 10:30:00,201.21,201.21,199.69,200.06,464403.0,191.6807,191.6807,190.2327,190.5852,464403.0
2021-01-20 11:00:00,200.06,200.16,199.85,200.09,171058.0,190.5852,190.6805,190.3851,190.6138,171058.0
2021-01-20 11:30:00,200.12,200.6,200.0,200.5,139733.0,190.6424,191.0996,190.528,191.0044,139733.0
2021-01-20 12:00:00,200.56,201.1,200.48,200.82,444999.0,191.0615,191.5759,190.9853,191.3092,444999.0
2021-01-20 12:30:00,200.84,201.4,199.95,200.02,549321.0,191.3283,191.8617,190.4804,190.5471,549321.0
2021-01-20 13:00:00,200.02,201.03,199.94,200.97,238079.0,190.5471,191.5093,190.4709,191.4521,238079.0
2021-01-20 13:30:00,200.91,200.95,200.09,200.35,163262.0,191.3949,191.433,190.6138,190.8615,163262.0
2021-01-20 14:00:00,200.33,201.74,200.24,201.68,199348.0,190.8424,192.1856,190.7567,192.1285,199348.0
2021-01-20 14:30:00,201.66,201.78,200.57,200.58,273513.0,192.1094,192.2237,191.071,191.0806,273513.0
2021-01-20 15:00:00,200.6,200.8,200.3,200.43,131897.0,191.0996,191.2901,190.8138,190.9377,131897.0
2021-01-20 15:30:00,200.42,201.72,200.2,201.17,598156.0,190.9281,192.1666,190.7186,191.6426,598156.0
2021-01-21 09:30:00,203.7,204.72,201.19,201.34,1024251.0,194.0528,195.0245,191.6617,191.8046,1024251.0
2021-01-21 10:00:00,201.72,201.93,198.31,199.52,577525.0,192.1666,192.3666,188.9181,190.0708,577525.0
2021-01-21 10:30:00,199.42,200.9,199.39,200.5,315266.0,189.9755,191.3854,189.9469,191.0044,315266.0
2021-01-21 11:00:00,200.46,200.57,199.59,200.07,271852.0,190.9663,191.071,190.1375,190.5947,271852.0
2021-01-21 11:30:00,200.04,200.16,198.01,198.54,343613.0,190.5661,190.6805,188.6323,189.1372,343613.0
2021-01-21 12:00:00,198.53,200.09,198.25,199.58,362769.0,189.1277,190.6138,188.8609,190.1279,362769.0
2021-01-21 12:30:00,199.63,199.85,199.03,199.58,318398.0,190.1756,190.3851,189.604,190.1279,318398.0
2021-01-21 13:00:00,199.55,200.66,199.39,200.53,263240.0,190.0993,191.1568,189.9469,191.0329,263240.0
2021-01-21 13:30:00,200.52,200.74,199.67,200.11,309844.0,191.0234,191.233,190.2137,190.6328,309844.0
2021-01-21 14:00:00,200.09,201.41,200.08,201.23,219306.0,190.6138,191.8713,190.6042,191.6998,219306.0
2021-01-21 14:30:00,201.23,202.41,201.01,202.25,289838.0,191.6998,192.8239,191.4902,192.6715,289838.0
2021-01-21 15:00:00,202.23,203.17,201.94,203.01,545226.0,192.6524,193.5479,192.3762,193.3955,545226.0
2021-01-21 15:30:00,203.0,203.09,202.25,202.39,1237820.0,193.386,193.4717,192.6715,192.8048,1237820.0
2021-01-22 09:30:00,201.99,203.5,200.56,203.34,347503.0,192.4238,193.8623,191.0615,193.7099,347503.0
2021-01-22 10:00:00,203.32,205.37,203.25,204.82,394873.0,193.6908,195.6437,193.6241,195.1198,394873.0
2021-01-22 10:30:00,204.83,205.48,204.57,205.2,264798.0,195.1293,195.7485,194.8816,195.4818,264798.0
2021-01-22 11:00:00,205.14,205.21,204.81,205.0,201549.0,195.4246,195.4913,195.1102,195.2912,201549.0
2021-01-22 11:30:00,204.97,206.42,204.96,206.01,263034.0,195.2627,196.644,195.2531,196.2534,263034.0
2021-01-22 12:00:00,206.03,206.34,205.82,206.07,395114.0,196.2725,196.5678,196.0724,196.3106,395114.0
2021-01-22 12:30:00,206.09,206.41,205.87,206.03,137662.0,196.3296,196.6345,196.12,196.2725,137662.0
2021-01-22 13:00:00,206.06,206.26,205.44,205.99,177296.0,196.301,196.4916,195.7104,196.2344,177296.0
2021-01-22 13:30:00,205.99,206.18,205.93,206.06,315171.0,196.2344,196.4154,196.1772,196.301,315171.0
2021-01-22 14:00:00,206.06,206.17,205.72,205.96,453102.0,196.301,196.4058,195.9771,196.2058,453102.0
2021-01-22 14:30:00,205.96,206.46,205.14,206.09,274000.0,196.2058,196.6821,195.4246,196.3296,274000.0
2021-01-22 15:00:00,206.11,206.2,205.85,206.02,236660.0,196.3487,196.4344,196.101,196.2629,236660.0
2021-01-22 15:30:00,206.01,206.54,205.85,206.14,650380.0,196.2534,196.7583,196.101,196.3772,650380.0
2021-01-25 09:30:00,208.24,209.9,208.08,209.3,573575.0,198.3778,199.9592,198.2254,199.3876,573575.0
2021-01-25 10:00:00,209.35,211.98,209.22,209.8,420356.0,199.4352,201.9407,199.3114,199.8639,420356.0
2021-01-25 10:30:00,209.82,211.19,209.56,210.4,354404.0,199.883,201.1881,199.6353,200.4355,354404.0
2021-01-25 11:00:00,210.35,211.35,210.03,210.97,520981.0,200.3879,201.3405,200.083,200.9785,520981.0
2021-01-25 11:30:00,210.96,211.45,210.79,211.02,195847.0,200.969,201.4358,200.807,201.0261,195847.0
2021-01-25 12:00:00,211.02,211.1,208.48,208.49,239067.0,201.0261,201.1023,198.6064,198.616,239067.0
2021-01-25 12:30:00,208.52,209.43,208.18,209.2,229255.0,198.6445,199.5114,198.3206,199.2923,229255.0
2021-01-25 13:00:00,209.21,209.59,209.01,209.13,141696.0,199.3019,199.6639,199.1113,199.2256,141696.0
2021-01-25 13:30:00,209.14,209.44,208.93,209.2,181818.0,199.2352,199.521,199.0351,199.2923,181818.0
2021-01-25 14:00:00,209.22,211.22,209.1,210.94,166235.0,199.3114,201.2167,199.1971,200.9499,166235.0
2021-01-25 14:30:00,210.91,211.28,210.48,211.06,209308.0,200.9213,201.2738,200.5117,201.0642,209308.0
2021-01-25 15:00:00,211.07,211.22,210.78,210.96,330151.0,201.0738,201.2167,200.7975,200.969,330151.0
2021-01-25 15:30:00,210.96,212.53,210.91,212.32,718895.0,200.969,202.4646,200.9213,202.2646,718895.0
2021-01-26 09:30:00,212.55,213.2,211.69,212.1,1052352.0,202.4837,203.1029,201.6644,202.055,1052352.0
2021-01-26 10:00:00,212.11,212.54,211.8,212.07,385851.0,202.0645,202.4741,201.7692,202.0264,385851.0
2021-01-26 10:30:00,212.03,212.14,210.6,211.9,660222.0,201.9883,202.0931,200.626,201.8645,660222.0
2021-01-26 11:00:00,211.88,212.16,211.62,211.89,738325.0,201.8454,202.1121,201.5977,201.8549,738325.0
2021-01-26 11:30:00,211.87,211.97,211.57,211.85,297096.0,201.8359,201.9311,201.5501,201.8168,297096.0
2021-01-26 12:00:00,211.85,211.91,211.24,211.58,226933.0,201.8168,201.874,201.2357,201.5596,226933.0
2021-01-26 12:30:00,211.53,211.86,211.41,211.67,211585.0,201.512,201.8263,201.3977,201.6453,211585.0
2021-01-26 13:00:00,211.7,212.13,211.5,211.7,241604.0,201.6739,202.0836,201.4834,201.6739,241604.0
2021-01-26 13:30:00,211.61,211.93,211.28,211.44,129975.0,201.5882,201.893,201.2738,201.4262,129975.0
2021-01-26 14:00:00,211.49,211.96,211.44,211.51,212762.0,201.4739,201.9216,201.4262,201.4929,212762.0
2021-01-26 14:30:00,211.53,212.14,211.43,212.01,177186.0,201.512,202.0931,201.4167,201.9692,177186.0
2021-01-26 15:00:00,212.07,212.61,211.95,212.17,179183.0,202.0264,202.5408,201.9121,202.1217,179183.0
2021-01-26 15:30:00,212.22,213.23,211.6,212.72,697857.0,202.1693,203.1315,201.5787,202.6456,697857.0
2021-01-27 09:30:00,211.07,212.02,207.53,208.75,845495.0,201.0738,201.9788,197.7014,198.8636,845495.0
2021-01-27 10:00:00,208.84,209.05,208.06,208.47,332184.0,198.9494,199.1494,198.2063,198.5969,332184.0
2021-01-27 10:30:00,208.53,209.05,208.33,208.57,284703.0,198.6541,199.1494,198.4635,198.6922,284703.0
2021-01-27 11:00:00,208.62,208.65,207.67,207.92,614480.0,198.7398,198.7684,197.8348,198.0729,614480.0
2021-01-27 11:30:00,207.92,208.35,207.55,207.88,366799.0,198.0729,198.4826,197.7205,198.0348,366799.0
2021-01-27 12:00:00,207.84,208.28,207.8,207.91,425776.0,197.9967,198.4159,197.9586,198.0634,425776.0
2021-01-27 12:30:00,207.9,208.0,207.14,207.76,226861.0,198.0539,198.1492,197.3299,197.9205,226861.0
2021-01-27 13:00:00,207.8,208.14,207.51,207.94,223456.0,197.9586,198.2825,197.6824,198.092,223456.0
2021-01-27 13:30:00,207.98,208.01,207.36,207.46,210816.0,198.1301,198.1587,197.5395,197.6347,210816.0
2021-01-27 14:00:00,207.49,208.0,205.83,205.94,281810.0,197.6633,198.1492,196.0819,196.1867,281810.0
2021-01-27 14:30:00,205.89,206.85,205.1,206.38,364735.0,196.1391,197.0536,195.3865,196.6059,364735.0
2021-01-27 15:00:00,206.3,207.07,206.16,206.49,357339.0,196.5297,197.2632,196.3963,196.7107,357339.0
2021-01-27 15:30:00,206.48,207.78,206.13,207.63,863485.0,196.7011,197.9396,196.3677,197.7967,863485.0
2021-01-28 09:30:00,208.0,209.63,207.57,209.01,583665.0,198.1492,199.702,197.7395,199.1113,583665.0
2021-01-28 10:00:00,208.92,211.84,208.66,210.13,391602.0,199.0256,201.8073,198.7779,200.1783,391602.0
2021-01-28 10:30:00,210.19,210.61,208.9,209.45,288740.0,200.2354,200.6355,199.0065,199.5305,288740.0
2021-01-28 11:00:00,209.43,210.21,209.1,209.65,382359.0,199.5114,200.2545,199.1971,199.721,382359.0
2021-01-28 11:30:00,209.65,210.54,209.28,209.65,279022.0,199.721,200.5689,199.3685,199.721,279022.0
2021-01-28 12:00:00,209.63,210.0,208.78,209.0,255525.0,199.702,200.0544,198.8922,199.1018,255525.0
2021-01-28 12:30:00,209.02,209.43,208.51,208.83,199112.0,199.1209,199.5114,198.635,198.9398,199112.0
2021-01-28 13:00:00,208.84,209.38,208.68,209.23,148533.0,198.9494,199.4638,198.797,199.3209,148533.0
2021-01-28 13:30:00,209.27,209.68,208.92,209.13,119862.0,199.359,199.7496,199.0256,199.2256,119862.0
2021-01-28 14:00:00,209.18,209.96,208.9,209.47,202552.0,199.2733,200.0163,199.0065,199.5495,202552.0
2021-01-28 14:30:00,209.47,209.77,209.25,209.72,181067.0,199.5495,199.8353,199.34,199.7877,181067.0
2021-01-28 15:00:00,209.69,210.64,209.6,210.04,236460.0,199.7591,200.6641,199.6734,200.0925,236460.0
2021-01-28 15:30:00,210.03,210.53,209.27,210.0,701993.0,200.083,200.5593,199.359,200.0544,701993.0
2021-01-29 09:30:00,211.96,218.0,210.9,214.46,772789.0,201.9216,207.6756,200.9118,204.3032,772789.0
2021-01-29 10:00:00,214.45,214.54,213.0,213.35,400617.0,204.2937,204.3794,202.9124,203.2458,400617.0
2021-01-29 10:30:00,213.31,214.24,211.48,211.78,429792.0,203.2077,204.0936,201.4643,201.7501,429792.0
2021-01-29 11:00:00,211.78,212.02,207.8,208.34,462591.0,201.7501,201.9788,197.9586,198.4731,462591.0
2021-01-29 11:30:00,208.21,208.34,206.59,207.05,390369.0,198.3492,198.4731,196.8059,197.2442,390369.0
2021-01-29 12:00:00,207.01,207.2,204.85,205.19,373747.0,197.206,197.387,195.1483,195.4722,373747.0
2021-01-29 12:30:00,205.2,206.46,204.94,206.0,389093.0,195.4818,196.6821,195.2341,196.2439,389093.0
2021-01-29 13:00:00,205.94,206.17,204.46,205.54,434516.0,196.1867,196.4058,194.7768,195.8057,434516.0
2021-01-29 13:30:00,205.56,205.81,204.72,204.92,295001.0,195.8247,196.0629,195.0245,195.215,295001.0
2021-01-29 14:00:00,204.93,206.27,204.83,205.78,267931.0,195.2246,196.5011,195.1293,196.0343,267931.0
2021-01-29 14:30:00,205.75,206.8,205.66,206.47,235552.0,196.0057,197.006,195.92,196.6916,235552.0
2021-01-29 15:00:00,206.52,208.81,206.41,208.64,303358.0,196.7393,198.9208,196.6345,198.7588,303358.0
2021-01-29 15:30:00,208.64,209.24,207.8,207.84,961104.0,198.7588,199.3304,197.9586,197.9967,961104.0
2021-02-01 09:30:00,209.46,209.89,207.14,208.3,371667.0,199.54,199.9496,197.3299,198.435,371667.0
2021-02-01 10:00:00,208.15,208.84,207.82,208.08,316422.0,198.2921,198.9494,197.9777,198.2254,316422.0
2021-02-01 10:30:00,208.1,208.69,207.98,208.35,230698.0,198.2444,198.8065,198.1301,198.4826,230698.0
2021-02-01 11:00:00,208.3,209.12,208.01,208.12,135966.0,198.435,199.2161,198.1587,198.2635,135966.0
2021-02-01 11:30:00,208.07,208.53,208.05,208.06,149562.0,198.2158,198.6541,198.1968,198.2063,149562.0
2021-02-01 12:00:00,208.1,208.27,207.0,207.16,219777.0,198.2444,198.4064,197.1965,197.3489,219777.0
2021-02-01 12:30:00,207.21,207.26,205.62,205.96,398464.0,197.3966,197.4442,195.8819,196.2058,398464.0
2021-02-01 13:00:00,206.0,206.36,205.52,205.6,286394.0,196.2439,196.5868,195.7866,195.8628,286394.0
2021-02-01 13:30:00,205.6,205.67,205.04,205.22,144380.0,195.8628,195.9295,195.3293,195.5008,144380.0
2021-02-01 14:00:00,205.24,206.06,205.03,205.09,186063.0,195.5199,196.301,195.3198,195.377,186063.0
2021-02-01 14:30:00,205.09,205.25,204.71,204.8,236384.0,195.377,195.5294,195.015,195.1007,236384.0
2021-02-01 15:00:00,204.8,205.43,204.33,205.37,254043.0,195.1007,195.7009,194.653,195.6437,254043.0
2021-02-01 15:30:00,205.37,205.37,203.1,203.14,764493.0,195.6437,195.6437,193.4812,193.5193,764493.0
2021-02-02 09:30:00,204.38,205.9,201.01,202.64,549763.0,194.7006,196.1486,191.4902,193.043,549763.0
2021-02-02 10:00:00,202.63,202.84,201.64,201.64,313407.0,193.0335,193.2335,192.0904,192.0904,313407.0
2021-02-02 10:30:00,201.64,201.88,198.59,198.72,324180.0,192.0904,192.319,189.1848,189.3087,324180.0
2021-02-02 11:00:00,198.78,200.57,198.6,199.68,263938.0,189.3658,191.071,189.1943,190.2232,263938.0
2021-02-02 11:30:00,199.75,200.07,199.07,199.16,150685.0,190.2899,190.5947,189.6421,189.7278,150685.0
2021-02-02 12:00:00,199.18,199.24,198.04,198.51,237924.0,189.7469,189.804,188.6609,189.1086,237924.0
2021-02-02 12:30:00,198.53,199.07,198.22,198.79,144085.0,189.1277,189.6421,188.8323,189.3753,144085.0
2021-02-02 13:00:00,198.82,199.11,198.47,198.67,236467.0,189.4039,189.6802,189.0705,189.261,236467.0
2021-02-02 13:30:00,198.67,198.88,198.32,198.41,141248.0,189.261,189.4611,188.9276,189.0133,141248.0
2021-02-02 14:00:00,198.4,198.53,198.15,198.22,150123.0,189.0038,189.1277,188.7657,188.8323,150123.0
2021-02-02 14:30:00,198.2,198.58,197.82,198.08,136117.0,188.8133,189.1753,188.4513,188.699,136117.0
2021-02-02 15:00:00,198.11,198.82,197.96,198.53,208021.0,188.7275,189.4039,188.5847,189.1277,208021.0
2021-02-02 15:30:00,198.55,198.8,197.35,197.7,703219.0,189.1467,189.3849,188.0035,188.337,703219.0
2021-02-03 09:30:00,197.92,200.59,197.05,198.41,303558.0,188.5465,191.0901,187.7177,189.0133,303558.0
2021-02-03 10:00:00,198.49,199.42,197.82,197.97,175217.0,189.0896,189.9755,188.4513,188.5942,175217.0
2021-02-03 10:30:00,198.0,199.19,197.83,198.49,178713.0,188.6228,189.7564,188.4608,189.0896,178713.0
2021-02-03 11:00:00,198.48,198.55,197.6,197.7,138992.0,189.08,189.1467,188.2417,188.337,138992.0
2021-02-03 11:30:00,197.74,198.09,197.29,197.86,100724.0,188.3751,188.7085,187.9464,188.4894,100724.0
2021-02-03 12:00:00,197.87,198.03,197.34,197.8,92726.0,188.4989,188.6513,187.994,188.4322,92726.0
2021-02-03 12:30:00,197.77,198.32,197.68,198.08,87265.0,188.4036,188.9276,188.3179,188.699,87265.0
2021-02-03 13:00:00,198.1,198.33,197.65,197.82,71447.0,188.718,188.9371,188.2893,188.4513,71447.0
2021-02-03 13:30:00,197.82,198.2,197.7,198.14,74063.0,188.4513,188.8133,188.337,188.7561,74063.0
2021-02-03 14:00:00,198.18,198.3,197.75,197.78,87403.0,188.7942,188.9085,188.3846,188.4132,87403.0
2021-02-03 14:30:00,197.78,198.06,197.69,197.69,84697.0,188.4132,188.6799,188.3274,188.3274,84697.0
2021-02-03 15:00:00,197.68,198.43,197.51,197.81,286852.0,188.3179,189.0324,188.156,188.4418,286852.0
2021-02-03 15:30:00,197.81,198.13,196.89,196.89,406500.0,188.4418,188.7466,187.5653,187.5653,406500.0
2021-02-04 09:30:00,196.81,198.32,195.64,198.12,253752.0,187.4891,188.9276,186.3745,188.7371,253752.0
2021-02-04 10:00:00,198.05,200.0,198.05,199.2,182520.0,188.6704,190.528,188.6704,189.7659,182520.0
2021-02-04 10:30:00,199.2,199.87,198.98,199.84,81221.0,189.7659,190.4042,189.5563,190.3756,81221.0
2021-02-04 11:00:00,199.86,200.78,199.43,200.14,176463.0,190.3947,191.2711,189.985,190.6614,176463.0
2021-02-04 11:30:00,200.09,200.43,199.71,200.04,143566.0,190.6138,190.9377,190.2518,190.5661,143566.0
2021-02-04 12:00:00,200.04,200.36,199.8,200.17,69530.0,190.5661,190.871,190.3375,190.69,69530.0
2021-02-04 12:30:00,200.23,200.48,199.95,200.09,58793.0,190.7471,190.9853,190.4804,190.6138,58793.0
2021-02-04 13:00:00,200.12,200.71,200.0,200.46,92588.0,190.6424,191.2044,190.528,190.9663,92588.0
2021-02-04 13:30:00,200.53,200.95,200.23,200.43,96413.0,191.0329,191.433,190.7471,190.9377,96413.0
2021-02-04 14:00:00,200.44,200.94,200.41,200.82,59777.0,190.9472,191.4235,190.9186,191.3092,59777.0
2021-02-04 14:30:00,200.84,201.02,200.69,200.97,98165.0,191.3283,191.4997,191.1854,191.4521,98165.0
2021-02-04 15:00:00,201.02,201.49,200.58,201.4,102175.0,191.4997,191.9475,191.0806,191.8617,102175.0
2021-02-04 15:30:00,201.37,201.88,200.94,201.62,411106.0,191.8332,192.319,191.4235,192.0713,411106.0
2021-02-05 09:30:00,201.62,202.67,200.85,202.54,231689.0,192.0713,193.0716,191.3378,192.9477,231689.0
2021-02-05 10:00:00,202.59,202.92,201.06,202.36,147930.0,192.9954,193.3097,191.5378,192.7763,147930.0
2021-02-05 10:30:00,202.3,202.33,201.33,202.26,94117.0,192.7191,192.7477,191.795,192.681,94117.0
2021-02-05 11:00:00,202.26,202.51,201.51,202.32,99806.0,192.681,192.9192,191.9665,192.7382,99806.0
2021-02-05 11:30:00,202.31,202.55,201.91,201.98,57671.0,192.7286,192.9573,192.3476,192.4143,57671.0
2021-02-05 12:00:00,201.99,202.7,201.71,202.38,79622.0,192.4238,193.1002,192.1571,192.7953,79622.0
2021-02-05 12:30:00,202.38,202.8,202.26,202.46,87120.0,192.7953,193.1954,192.681,192.8715,87120.0
2021-02-05 13:00:00,202.41,202.47,201.45,201.48,52617.0,192.8239,192.8811,191.9094,191.9379,52617.0
2021-02-05 13:30:00,201.51,201.83,201.14,201.78,104196.0,191.9665,192.2714,191.614,192.2237,104196.0
2021-02-05 14:00:00,201.82,201.86,201.53,201.85,52941.0,192.2618,192.2999,191.9856,192.2904,52941.0
2021-02-05 14:30:00,201.77,202.27,201.73,202.2,56791.0,192.2142,192.6905,192.1761,192.6238,56791.0
2021-02-05 15:00:00,202.2,202.2,201.69,201.83,91512.0,192.6238,192.6238,192.138,192.2714,91512.0
2021-02-05 15:30:00,201.8,202.15,201.49,201.77,262091.0,192.2428,192.5762,191.9475,192.2142,262091.0
2021-02-08 09:30:00,202.38,203.74,201.91,203.53,183562.0,192.7953,194.0909,192.3476,193.8909,183562.0
2021-02-08 10:00:00,203.54,204.86,203.49,204.65,150824.0,193.9004,195.1579,193.8528,194.9578,150824.0
2021-02-08 10:30:00,204.51,204.67,203.7,204.43,99122.0,194.8244,194.9769,194.0528,194.7482,99122.0
2021-02-08 11:00:00,204.46,204.7,204.14,204.54,145179.0,194.7768,195.0054,194.472,194.853,145179.0
2021-02-08 11:30:00,204.57,204.59,203.84,204.43,102597.0,194.8816,194.9007,194.1862,194.7482,102597.0
2021-02-08 12:00:00,204.41,204.79,204.4,204.65,71807.0,194.7292,195.0912,194.7197,194.9578,71807.0
2021-02-08 12:30:00,204.56,205.24,204.36,205.14,97950.0,194.8721,195.5199,194.6815,195.4246,97950.0
2021-02-08 13:00:00,205.17,205.77,205.11,205.2,119264.0,195.4532,196.0248,195.396,195.4818,119264.0
2021-02-08 13:30:00,205.2,205.83,205.02,205.04,75272.0,195.4818,196.0819,195.3103,195.3293,75272.0
2021-02-08 14:00:00,205.03,205.14,204.85,205.07,84330.0,195.3198,195.4246,195.1483,195.3579,84330.0
2021-02-08 14:30:00,205.03,205.34,204.82,205.24,235803.0,195.3198,195.6151,195.1198,195.5199,235803.0
2021-02-08 15:00:00,205.29,206.19,205.29,205.97,96243.0,195.5675,196.4249,195.5675,196.2153,96243.0
2021-02-08 15:30:00,205.97,206.43,205.55,205.73,312486.0,196.2153,196.6535,195.8152,195.9867,312486.0
2021-02-09 09:30:00,203.75,204.95,202.2,202.56,232650.0,194.1004,195.2436,192.6238,192.9668,232650.0
2021-02-09 10:00:00,202.65,202.88,201.16,201.73,164092.0,193.0525,193.2716,191.6331,192.1761,164092.0
2021-02-09 10:30:00,201.71,201.81,200.32,200.81,140842.0,192.1571,192.2523,190.8329,191.2997,140842.0
2021-02-09 11:00:00,200.83,201.2,200.37,200.66,130972.0,191.3187,191.6712,190.8805,191.1568,130972.0
2021-02-09 11:30:00,200.62,201.1,200.57,200.83,67276.0,191.1187,191.5759,191.071,191.3187,67276.0
2021-02-09 12:00:00,200.81,201.5,200.72,201.11,84262.0,191.2997,191.957,191.2139,191.5855,84262.0
2021-02-09 12:30:00,201.11,201.4,200.98,201.15,85019.0,191.5855,191.8617,191.4616,191.6236,85019.0
2021-02-09 13:00:00,201.15,201.21,200.65,200.87,73414.0,191.6236,191.6807,191.1473,191.3568,73414.0
2021-02-09 13:30:00,200.84,200.91,200.61,200.64,64324.0,191.3283,191.3949,191.1091,191.1377,64324.0
2021-02-09 14:00:00,200.61,200.87,200.45,200.82,109529.0,191.1091,191.3568,190.9567,191.3092,109529.0
2021-02-09 14:30:00,200.83,201.17,200.43,200.55,110759.0,191.3187,191.6426,190.9377,191.052,110759.0
2021-02-09 15:00:00,200.51,200.89,200.51,200.55,174647.0,191.0139,191.3759,191.0139,191.052,174647.0
2021-02-09 15:30:00,200.57,201.78,200.51,201.7,287926.0,191.071,192.2237,191.0139,192.1475,287926.0
2021-02-10 09:30:00,204.47,204.69,202.48,202.96,319890.0,194.7863,194.9959,192.8906,193.3479,319890.0
2021-02-10 10:00:00,202.99,203.55,201.64,202.33,207578.0,193.3764,193.9099,192.0904,192.7477,207578.0
2021-02-10 10:30:00,202.25,203.94,202.16,203.91,182214.0,192.6715,194.2814,192.5857,194.2529,182214.0
2021-02-10 11:00:00,203.91,204.26,203.38,203.64,82742.0,194.2529,194.5863,193.748,193.9956,82742.0
2021-02-10 11:30:00,203.54,204.29,203.52,203.92,178646.0,193.9004,194.6149,193.8813,194.2624,178646.0
2021-02-10 12:00:00,203.92,203.95,203.02,203.36,54841.0,194.2624,194.291,193.405,193.7289,54841.0
2021-02-10 12:30:00,203.34,204.19,203.28,204.0,87770.0,193.7099,194.5196,193.6527,194.3386,87770.0
2021-02-10 13:00:00,204.01,204.25,203.91,204.02,44899.0,194.3481,194.5768,194.2529,194.3577,44899.0
2021-02-10 13:30:00,204.0,204.19,203.91,204.1,52564.0,194.3386,194.5196,194.2529,194.4339,52564.0
2021-02-10 14:00:00,204.2,204.7,204.01,204.58,56507.0,194.5291,195.0054,194.3481,194.8911,56507.0
2021-02-10 14:30:00,204.58,205.0,204.4,204.95,91309.0,194.8911,195.2912,194.7197,195.2436,91309.0
2021-02-10 15:00:00,204.95,205.55,204.33,204.47,108335.0,195.2436,195.8152,194.653,194.7863,108335.0
2021-02-10 15:30:00,204.43,204.64,203.4,204.39,362711.0,194.7482,194.9483,193.767,194.7101,362711.0
2021-02-11 09:30:00,202.87,204.18,202.16,202.3,425557.0,194.073,195.3262,193.3938,193.5277,425557.0
2021-02-11 10:00:00,202.3,203.61,202.28,203.1,207592.0,193.5277,194.7809,193.5086,194.293,207592.0
2021-02-11 10:30:00,203.11,203.19,202.21,202.29,351668.0,194.3026,194.3791,193.4416,193.5182,351668.0
2021-02-11 11:00:00,202.26,202.47,202.07,202.38,87241.0,193.4895,193.6904,193.3077,193.6043,87241.0
2021-02-11 11:30:00,202.39,202.87,202.39,202.75,74354.0,193.6138,194.073,193.6138,193.9582,74354.0
2021-02-11 12:00:00,202.76,203.01,201.67,202.11,151846.0,193.9678,194.2069,192.9251,193.346,151846.0
2021-02-11 12:30:00,202.1,202.42,201.78,201.84,141345.0,193.3364,193.6425,193.0303,193.0877,141345.0
2021-02-11 13:00:00,201.83,202.25,201.62,202.0,120334.0,193.0781,193.4799,192.8772,193.2407,120334.0
2021-02-11 13:30:00,201.99,202.28,201.94,202.1,81998.0,193.2312,193.5086,193.1833,193.3364,81998.0
2021-02-11 14:00:00,202.12,202.21,201.75,202.09,69210.0,193.3555,193.4416,193.0016,193.3268,69210.0
2021-02-11 14:30:00,202.1,202.28,201.98,202.1,90788.0,193.3364,193.5086,193.2216,193.3364,90788.0
2021-02-11 15:00:00,202.1,202.71,202.05,202.61,70346.0,193.3364,193.92,193.2886,193.8243,70346.0
2021-02-11 15:30:00,202.6,203.5,202.24,202.66,383592.0,193.8147,194.6757,193.4703,193.8721,383592.0
2021-02-12 09:30:00,201.65,203.67,201.15,203.51,146395.0,192.9059,194.8383,192.4276,194.6853,146395.0
2021-02-12 10:00:00,203.52,204.09,203.35,203.82,71562.0,194.6948,195.2401,194.5322,194.9818,71562.0
2021-02-12 10:30:00,203.74,204.56,203.65,204.38,62314.0,194.9053,195.6897,194.8192,195.5175,62314.0
2021-02-12 11:00:00,204.35,205.15,204.35,204.94,68977.0,195.4888,196.2542,195.4888,196.0533,68977.0
2021-02-12 11:30:00,204.88,205.37,204.69,204.97,108176.0,195.9959,196.4646,195.8141,196.082,108176.0
2021-02-12 12:00:00,204.94,205.66,204.77,205.66,121661.0,196.0533,196.742,195.8906,196.742,121661.0
2021-02-12 12:30:00,205.66,206.03,205.43,205.79,79259.0,196.742,197.096,196.522,196.8664,79259.0
2021-02-12 13:00:00,205.81,205.9,205.53,205.79,61433.0,196.8855,196.9716,196.6177,196.8664,61433.0
2021-02-12 13:30:00,205.85,206.45,205.81,206.4,96454.0,196.9238,197.4978,196.8855,197.4499,96454.0
2021-02-12 14:00:00,206.44,206.52,205.78,206.23,199465.0,197.4882,197.5647,196.8568,197.2873,199465.0
2021-02-12 14:30:00,206.25,207.0,206.19,206.62,86205.0,197.3065,198.0239,197.2491,197.6604,86205.0
2021-02-12 15:00:00,206.54,206.67,205.85,206.53,88971.0,197.5839,197.7082,196.9238,197.5743,88971.0
2021-02-12 15:30:00,206.54,208.22,206.52,207.34,437384.0,197.5839,199.191,197.5647,198.3492,437384.0
2021-02-16 09:30:00,205.98,207.49,205.19,205.51,341415.0,197.0482,198.4927,196.2924,196.5985,341415.0
2021-02-16 10:00:00,205.55,205.77,204.81,205.7,115043.0,196.6368,196.8473,195.9289,196.7803,115043.0
2021-02-16 10:30:00,205.7,205.93,204.98,205.47,111803.0,196.7803,197.0003,196.0915,196.5603,111803.0
2021-02-16 11:00:00,205.48,205.78,203.72,203.83,112256.0,196.5698,196.8568,194.8862,194.9914,112256.0
2021-02-16 11:30:00,203.88,204.8,203.61,204.53,96753.0,195.0392,195.9193,194.7809,195.661,96753.0
2021-02-16 12:00:00,204.5,205.1,204.23,205.02,76038.0,195.6323,196.2063,195.374,196.1298,76038.0
2021-02-16 12:30:00,205.02,205.25,204.73,205.25,67263.0,196.1298,196.3498,195.8524,196.3498,67263.0
2021-02-16 13:00:00,205.28,206.15,205.28,206.1,73026.0,196.3785,197.2108,196.3785,197.163,73026.0
2021-02-16 13:30:00,206.14,206.3,205.8,205.87,100137.0,197.2012,197.3543,196.876,196.9429,100137.0
2021-02-16 14:00:00,205.82,206.32,205.72,206.31,56596.0,196.8951,197.3734,196.7994,197.3638,56596.0
2021-02-16 14:30:00,206.31,206.57,206.21,206.27,122127.0,197.3638,197.6126,197.2682,197.3256,122127.0
2021-02-16 15:00:00,206.25,206.88,205.95,206.33,79699.0,197.3065,197.9091,197.0195,197.383,79699.0
2021-02-16 15:30:00,206.29,206.65,205.69,205.74,234792.0,197.3447,197.6891,196.7707,196.8186,234792.0
2021-02-17 09:30:00,205.01,205.77,204.48,205.39,356235.0,196.1202,196.8473,195.6132,196.4837,356235.0
2021-02-17 10:00:00,205.39,206.04,205.25,205.82,118093.0,196.4837,197.1056,196.3498,196.8951,118093.0
2021-02-17 10:30:00,205.78,206.03,205.34,205.5,342470.0,196.8568,197.096,196.4359,196.589,342470.0
2021-02-17 11:00:00,205.49,205.81,205.0,205.43,177361.0,196.5794,196.8855,196.1107,196.522,177361.0
2021-02-17 11:30:00,205.31,205.34,204.26,204.54,83425.0,196.4072,196.4359,195.4027,195.6706,83425.0
2021-02-17 12:00:00,204.56,204.8,204.31,204.51,94996.0,195.6897,195.9193,195.4506,195.6419,94996.0
2021-02-17 12:30:00,204.64,204.91,204.34,204.84,126172.0,195.7663,196.0246,195.4793,195.9576,126172.0
2021-02-17 13:00:00,204.82,205.0,204.41,204.45,75900.0,195.9385,196.1107,195.5462,195.5845,75900.0
2021-02-17 13:30:00,204.43,204.96,204.37,204.82,43629.0,195.5654,196.0724,195.508,195.9385,43629.0
2021-02-17 14:00:00,204.78,205.0,204.59,204.71,65256.0,195.9002,196.1107,195.7184,195.8332,65256.0
2021-02-17 14:30:00,204.74,205.52,204.72,205.45,91297.0,195.8619,196.6081,195.8428,196.5411,91297.0
2021-02-17 15:00:00,205.43,206.31,205.29,206.31,92675.0,196.522,197.3638,196.3881,197.3638,92675.0
2021-02-17 15:30:00,206.31,206.69,205.89,206.47,218182.0,197.3638,197.7274,196.9621,197.5169,218182.0
2021-02-18 09:30:00,205.3,205.42,203.15,203.83,349907.0,196.3976,196.5124,194.3409,194.9914,349907.0
2021-02-18 10:00:00,203.96,204.19,202.87,203.76,157722.0,195.1158,195.3358,194.073,194.9244,157722.0
2021-02-18 10:30:00,203.77,204.4,203.2,203.94,150538.0,194.934,195.5367,194.3887,195.0966,150538.0
2021-02-18 11:00:00,203.99,204.04,203.07,203.09,128378.0,195.1445,195.1923,194.2643,194.2835,128378.0
2021-02-18 11:30:00,203.17,203.64,203.0,203.05,120491.0,194.36,194.8096,194.1974,194.2452,120491.0
2021-02-18 12:00:00,203.06,203.06,202.23,202.5,117284.0,194.2548,194.2548,193.4608,193.7191,117284.0
2021-02-18 12:30:00,202.49,202.5,201.87,202.13,91238.0,193.7095,193.7191,193.1164,193.3651,91238.0
2021-02-18 13:00:00,202.12,203.28,201.97,203.16,96548.0,193.3555,194.4652,193.212,194.3504,96548.0
2021-02-18 13:30:00,203.18,203.22,202.98,203.17,100123.0,194.3696,194.4078,194.1782,194.36,100123.0
2021-02-18 14:00:00,203.15,203.3,202.98,203.05,83804.0,194.3409,194.4844,194.1782,194.2452,83804.0
2021-02-18 14:30:00,203.05,203.17,202.87,203.07,92870.0,194.2452,194.36,194.073,194.2643,92870.0
2021-02-18 15:00:00,203.07,203.22,202.77,202.84,135334.0,194.2643,194.4078,193.9774,194.0443,135334.0
2021-02-18 15:30:00,202.82,202.83,200.95,201.13,712925.0,194.0252,194.0348,192.2363,192.4085,712925.0
2021-02-19 09:30:00,201.13,202.18,200.34,201.14,308146.0,192.4085,193.4129,191.6527,192.418,308146.0
2021-02-19 10:00:00,201.16,201.93,200.33,201.84,88419.0,192.4372,193.1738,191.6432,193.0877,88419.0
2021-02-19 10:30:00,201.82,202.88,201.8,202.2,78907.0,193.0685,194.0826,193.0494,193.4321,78907.0
2021-02-19 11:00:00,202.22,202.46,201.53,201.75,93489.0,193.4512,193.6808,192.7911,193.0016,93489.0
2021-02-19 11:30:00,201.79,201.9,200.93,200.97,92355.0,193.0398,193.1451,192.2171,192.2554,92355.0
2021-02-19 12:00:00,201.01,201.87,200.84,201.65,153512.0,192.2937,193.1164,192.131,192.9059,153512.0
2021-02-19 12:30:00,201.69,201.71,200.73,201.34,124252.0,192.9442,192.9633,192.0258,192.6094,124252.0
2021-02-19 13:00:00,201.33,201.61,201.12,201.52,82974.0,192.5998,192.8677,192.3989,192.7816,82974.0
2021-02-19 13:30:00,201.51,202.24,201.37,201.94,82728.0,192.772,193.4703,192.6381,193.1833,82728.0
2021-02-19 14:00:00,201.97,202.0,200.8,200.93,66415.0,193.212,193.2407,192.0928,192.2171,66415.0
2021-02-19 14:30:00,200.94,201.29,200.77,200.84,116243.0,192.2267,192.5615,192.0641,192.131,116243.0
2021-02-19 15:00:00,200.84,201.14,200.47,201.11,126923.0,192.131,192.418,191.7771,192.3893,126923.0
2021-02-19 15:30:00,201.1,201.46,200.41,200.94,250350.0,192.3798,192.7242,191.7197,192.2267,250350.0
2021-02-22 09:30:00,199.18,199.78,197.97,198.45,223069.0,190.543,191.117,189.3855,189.8447,223069.0
2021-02-22 10:00:00,198.45,198.99,197.96,198.32,123990.0,189.8447,190.3613,189.3759,189.7203,123990.0
2021-02-22 10:30:00,198.32,198.98,198.16,198.95,147614.0,189.7203,190.3517,189.5673,190.323,147614.0
2021-02-22 11:00:00,198.9,198.98,198.29,198.34,61466.0,190.2752,190.3517,189.6916,189.7395,61466.0
2021-02-22 11:30:00,198.38,198.96,198.08,198.94,60916.0,189.7777,190.3326,189.4907,190.3134,60916.0
2021-02-22 12:00:00,198.96,199.48,198.89,198.96,56875.0,190.3326,190.83,190.2656,190.3326,56875.0
2021-02-22 12:30:00,198.89,199.22,198.7,199.18,46803.0,190.2656,190.5813,190.0838,190.543,46803.0
2021-02-22 13:00:00,199.16,199.77,199.12,199.72,62195.0,190.5239,191.1074,190.4856,191.0596,62195.0
2021-02-22 13:30:00,199.72,199.93,199.57,199.83,39959.0,191.0596,191.2605,190.9161,191.1648,39959.0
2021-02-22 14:00:00,199.82,200.3,199.73,200.19,47630.0,191.1553,191.6145,191.0692,191.5092,47630.0
2021-02-22 14:30:00,200.16,200.66,200.12,200.51,71176.0,191.4805,191.9588,191.4423,191.8154,71176.0
2021-02-22 15:00:00,200.53,201.3,200.43,201.17,109495.0,191.8345,192.5711,191.7388,192.4467,109495.0
2021-02-22 15:30:00,201.15,201.61,200.52,200.58,278877.0,192.4276,192.8677,191.8249,191.8823,278877.0
2021-02-23 09:30:00,200.31,201.79,198.68,201.13,349876.0,191.624,193.0398,190.0647,192.4085,349876.0
2021-02-23 10:00:00,200.97,201.92,200.56,201.31,208301.0,192.2554,193.1642,191.8632,192.5807,208301.0
2021-02-23 10:30:00,201.34,202.15,201.05,202.0,189218.0,192.6094,193.3842,192.3319,193.2407,189218.0
2021-02-23 11:00:00,202.0,203.14,201.96,203.12,233090.0,193.2407,194.3313,193.2025,194.3122,233090.0
2021-02-23 11:30:00,203.13,204.31,202.03,202.44,225576.0,194.3217,195.4506,193.2694,193.6617,225576.0
2021-02-23 12:00:00,202.38,202.39,201.33,201.69,69015.0,193.6043,193.6138,192.5998,192.9442,69015.0
2021-02-23 12:30:00,201.74,202.13,201.45,201.83,112968.0,192.992,193.3651,192.7146,193.0781,112968.0
2021-02-23 13:00:00,201.81,202.31,201.57,201.97,130619.0,193.059,193.5373,192.8294,193.212,130619.0
2021-02-23 13:30:00,201.99,202.26,201.85,202.07,46455.0,193.2312,193.4895,193.0972,193.3077,46455.0
2021-02-23 14:00:00,202.04,202.51,201.97,202.27,58652.0,193.279,193.7286,193.212,193.499,58652.0
2021-02-23 14:30:00,202.25,202.36,201.7,202.17,59239.0,193.4799,193.5851,192.9538,193.4034,59239.0
2021-02-23 15:00:00,202.14,202.93,201.93,202.74,82644.0,193.3747,194.1304,193.1738,193.9487,82644.0
2021-02-23 15:30:00,202.75,202.76,202.15,202.48,290795.0,193.9582,193.9678,193.3842,193.6999,290795.0
2021-02-24 09:30:00,201.67,203.5,201.63,203.29,196005.0,192.9251,194.6757,192.8868,194.4748,196005.0
2021-02-24 10:00:00,203.11,204.23,203.02,203.65,97981.0,194.3026,195.374,194.2165,194.8192,97981.0
2021-02-24 10:30:00,203.73,205.15,203.69,205.14,357558.0,194.8957,196.2542,194.8575,196.2446,357558.0
2021-02-24 11:00:00,205.15,205.4,204.57,204.64,103580.0,196.2542,196.4933,195.6993,195.7663,103580.0
2021-02-24 11:30:00,204.62,205.27,204.55,204.94,44696.0,195.7471,196.3689,195.6802,196.0533,44696.0
2021-02-24 12:00:00,204.97,205.42,204.94,205.15,58647.0,196.082,196.5124,196.0533,196.2542,58647.0
2021-02-24 12:30:00,205.14,205.47,204.96,205.36,50099.0,196.2446,196.5603,196.0724,196.455,50099.0
2021-02-24 13:00:00,205.4,205.94,205.29,205.64,61534.0,196.4933,197.0099,196.3881,196.7229,61534.0
2021-02-24 13:30:00,205.69,206.46,205.66,206.25,64856.0,196.7707,197.5073,196.742,197.3065,64856.0
2021-02-24 14:00:00,206.24,206.39,205.82,205.95,59558.0,197.2969,197.4404,196.8951,197.0195,59558.0
2021-02-24 14:30:00,205.95,206.0,205.06,205.12,158805.0,197.0195,197.0673,196.1681,196.2255,158805.0
2021-02-24 15:00:00,205.12,205.32,205.02,205.28,101646.0,196.2255,196.4168,196.1298,196.3785,101646.0
2021-02-24 15:30:00,205.3,205.38,204.07,204.52,302476.0,196.3976,196.4742,195.221,195.6515,302476.0
2021-02-25 09:30:00,203.57,205.55,203.57,204.51,158508.0,194.7427,196.6368,194.7427,195.6419,158508.0
2021-02-25 10:00:00,204.51,204.8,203.5,203.65,93072.0,195.6419,195.9193,194.6757,194.8192,93072.0
2021-02-25 10:30:00,203.65,203.79,202.8,203.47,113797.0,194.8192,194.9531,194.0061,194.647,113797.0
2021-02-25 11:00:00,203.49,203.94,203.33,203.58,57365.0,194.6661,195.0966,194.5131,194.7522,57365.0
2021-02-25 11:30:00,203.61,203.77,202.9,203.26,181688.0,194.7809,194.934,194.1017,194.4461,181688.0
2021-02-25 12:00:00,203.2,204.32,202.99,203.79,113402.0,194.3887,195.4601,194.1878,194.9531,113402.0
2021-02-25 12:30:00,203.79,203.79,201.79,201.99,58054.0,194.9531,194.9531,193.0398,193.2312,58054.0
2021-02-25 13:00:00,201.95,202.85,201.75,202.71,45413.0,193.1929,194.0539,193.0016,193.92,45413.0
2021-02-25 13:30:00,202.61,203.06,202.03,202.72,46973.0,193.8243,194.2548,193.2694,193.9295,46973.0
2021-02-25 14:00:00,202.71,204.05,202.6,204.05,59122.0,193.92,195.2018,193.8147,195.2018,59122.0
2021-02-25 14:30:00,204.02,204.02,203.1,203.11,48224.0,195.1732,195.1732,194.293,194.3026,48224.0
2021-02-25 15:00:00,203.05,203.25,202.46,202.67,68663.0,194.2452,194.4365,193.6808,193.8817,68663.0
2021-02-25 15:30:00,202.55,204.0,202.16,203.88,257369.0,193.7669,195.154,193.3938,195.0392,257369.0
2021-02-26 09:30:00,206.7,206.99,204.01,204.25,276023.0,197.7369,198.0144,195.1636,195.3932,276023.0
2021-02-26 10:00:00,204.25,204.39,202.06,202.07,174073.0,195.3932,195.5271,193.2981,193.3077,174073.0
2021-02-26 10:30:00,202.15,204.65,202.09,203.67,145330.0,193.3842,195.7758,193.3268,194.8383,145330.0
2021-02-26 11:00:00,203.69,204.22,203.39,203.75,93826.0,194.8575,195.3645,194.5705,194.9149,93826.0
2021-02-26 11:30:00,203.71,205.01,203.58,204.08,120899.0,194.8766,196.1202,194.7522,195.2305,120899.0
2021-02-26 12:00:00,204.05,205.72,203.87,205.26,126787.0,195.2018,196.7994,195.0297,196.3594,126787.0
2021-02-26 12:30:00,205.27,206.08,204.98,205.65,99906.0,196.3689,197.1438,196.0915,196.7325,99906.0
2021-02-26 13:00:00,205.7,206.36,205.08,206.24,102850.0,196.7803,197.4117,196.1872,197.2969,102850.0
2021-02-26 13:30:00,206.28,206.28,204.93,205.16,101934.0,197.3352,197.3352,196.0437,196.2637,101934.0
2021-02-26 14:00:00,205.14,205.59,204.85,205.24,113117.0,196.2446,196.6751,195.9672,196.3402,113117.0
2021-02-26 14:30:00,205.25,206.07,205.12,205.83,108628.0,196.3498,197.1343,196.2255,196.9047,108628.0
2021-02-26 15:00:00,205.85,206.8,205.84,206.04,114115.0,196.9238,197.8326,196.9142,197.1056,114115.0
2021-02-26 15:30:00,206.11,206.53,204.71,204.91,374069.0,197.1725,197.5743,195.8332,196.0246,374069.0
2021-03-01 09:30:00,205.78,208.24,204.78,206.05,329845.0,196.8568,199.2102,195.9002,197.1151,329845.0
2021-03-01 10:00:00,206.03,206.39,205.02,205.11,102103.0,197.096,197.4404,196.1298,196.2159,102103.0
2021-03-01 10:30:00,205.09,206.53,205.03,206.53,126790.0,196.1968,197.5743,196.1394,197.5743,126790.0
2021-03-01 11:00:00,206.51,207.26,205.97,206.19,112727.0,197.5552,198.2727,197.0386,197.2491,112727.0
2021-03-01 11:30:00,206.2,207.23,206.2,207.21,116501.0,197.2586,198.244,197.2586,198.2248,116501.0
2021-03-01 12:00:00,207.24,207.92,207.2,207.69,103847.0,198.2535,198.904,198.2153,198.684,103847.0
2021-03-01 12:30:00,207.69,207.69,206.38,206.84,82524.0,198.684,198.684,197.4308,197.8709,82524.0
2021-03-01 13:00:00,206.88,207.53,206.38,207.36,75905.0,197.9091,198.5309,197.4308,198.3683,75905.0
2021-03-01 13:30:00,207.38,207.45,206.73,206.85,54274.0,198.3875,198.4544,197.7656,197.8804,54274.0
2021-03-01 14:00:00,206.9,207.41,206.67,206.79,67174.0,197.9283,198.4162,197.7082,197.823,67174.0
2021-03-01 14:30:00,206.77,206.77,206.1,206.49,87499.0,197.8039,197.8039,197.163,197.536,87499.0
2021-03-01 15:00:00,206.49,207.26,206.42,206.97,117813.0,197.536,198.2727,197.4691,197.9952,117813.0
2021-03-01 15:30:00,206.98,206.99,206.02,206.35,301900.0,198.0048,198.0144,197.0864,197.4021,301900.0
2021-03-02 09:30:00,208.89,209.95,207.9,209.03,377641.0,199.832,200.846,198.8849,199.9659,377641.0
2021-03-02 10:00:00,208.94,209.06,207.26,207.3,200034.0,199.8798,199.9946,198.2727,198.3109,200034.0
2021-03-02 10:30:00,207.25,207.87,206.76,207.53,142632.0,198.2631,198.8562,197.7943,198.5309,142632.0
2021-03-02 11:00:00,207.5,208.07,206.47,207.96,187831.0,198.5022,199.0475,197.5169,198.9423,187831.0
2021-03-02 11:30:00,207.88,207.92,207.3,207.58,77575.0,198.8658,198.904,198.3109,198.5788,77575.0
2021-03-02 12:00:00,207.58,208.0,207.18,207.28,68050.0,198.5788,198.9806,198.1961,198.2918,68050.0
2021-03-02 12:30:00,207.29,207.65,207.25,207.44,70230.0,198.3014,198.6457,198.2631,198.4449,70230.0
2021-03-02 13:00:00,207.42,207.94,207.33,207.5,70545.0,198.4257,198.9232,198.3396,198.5022,70545.0
2021-03-02 13:30:00,207.51,207.82,207.24,207.45,82729.0,198.5118,198.8084,198.2535,198.4544,82729.0
2021-03-02 14:00:00,207.45,207.63,206.51,206.74,81577.0,198.4544,198.6266,197.5552,197.7752,81577.0
2021-03-02 14:30:00,206.75,206.83,206.03,206.09,219477.0,197.7848,197.8613,197.096,197.1534,219477.0
2021-03-02 15:00:00,206.09,206.12,204.51,204.91,227980.0,197.1534,197.1821,195.6419,196.0246,227980.0
2021-03-02 15:30:00,204.88,204.98,204.1,204.12,371122.0,195.9959,196.0915,195.2497,195.2688,371122.0
2021-03-03 09:30:00,203.37,204.31,201.18,201.18,345581.0,194.5513,195.4506,192.4563,192.4563,345581.0
2021-03-03 10:00:00,201.13,201.37,200.0,200.66,344001.0,192.4085,192.6381,191.3275,191.9588,344001.0
2021-03-03 10:30:00,200.62,200.77,199.7,200.52,178239.0,191.9206,192.0641,191.0405,191.8249,178239.0
2021-03-03 11:00:00,200.47,202.19,200.32,201.97,325933.0,191.7771,193.4225,191.6336,193.212,325933.0
2021-03-03 11:30:00,202.03,203.3,201.97,202.73,213683.0,193.2694,194.4844,193.212,193.9391,213683.0
2021-03-03 12:00:00,202.71,202.79,202.08,202.26,106035.0,193.92,193.9965,193.3173,193.4895,106035.0
2021-03-03 12:30:00,202.27,202.9,202.15,202.2,81704.0,193.499,194.1017,193.3842,193.4321,81704.0
2021-03-03 13:00:00,202.18,203.19,202.01,202.96,75797.0,193.4129,194.3791,193.2503,194.1591,75797.0
2021-03-03 13:30:00,202.92,203.14,202.44,202.89,75677.0,194.1208,194.3313,193.6617,194.0922,75677.0
2021-03-03 14:00:00,202.82,203.32,202.73,203.2,75515.0,194.0252,194.5035,193.9391,194.3887,75515.0
2021-03-03 14:30:00,203.15,203.79,202.57,203.45,85141.0,194.3409,194.9531,193.786,194.6279,85141.0
2021-03-03 15:00:00,203.45,203.57,202.77,203.05,126662.0,194.6279,194.7427,193.9774,194.2452,126662.0
2021-03-03 15:30:00,203.04,203.5,201.89,202.0,387129.0,194.2356,194.6757,193.1355,193.2407,387129.0
2021-03-04 09:30:00,203.79,204.74,202.87,204.18,455489.0,194.9531,195.8619,194.073,195.3262,455489.0
2021-03-04 10:00:00,204.23,204.29,202.09,202.6,217424.0,195.374,195.4314,193.3268,193.8147,217424.0
2021-03-04 10:30:00,202.56,203.74,202.3,203.32,160835.0,193.7765,194.9053,193.5277,194.5035,160835.0
2021-03-04 11:00:00,203.33,203.5,202.66,202.89,118664.0,194.5131,194.6757,193.8721,194.0922,118664.0
2021-03-04 11:30:00,202.8,203.15,202.53,202.83,118522.0,194.0061,194.3409,193.7478,194.0348,118522.0
2021-03-04 12:00:00,202.83,203.17,201.39,201.54,200072.0,194.0348,194.36,192.6572,192.8007,200072.0
2021-03-04 12:30:00,201.5,201.63,200.25,200.54,156974.0,192.7624,192.8868,191.5666,191.8441,156974.0
2021-03-04 13:00:00,200.55,201.17,199.8,200.63,130892.0,191.8536,192.4467,191.1361,191.9301,130892.0
2021-03-04 13:30:00,200.66,200.88,198.62,198.64,169621.0,191.9588,192.1693,190.0073,190.0264,169621.0
2021-03-04 14:00:00,198.73,200.39,198.61,200.25,102154.0,190.1125,191.7006,189.9977,191.5666,102154.0
2021-03-04 14:30:00,200.21,200.83,199.76,200.47,126908.0,191.5284,192.1215,191.0979,191.7771,126908.0
2021-03-04 15:00:00,200.47,200.61,198.67,199.23,190512.0,191.7771,191.911,190.0551,190.5909,190512.0
2021-03-04 15:30:00,199.15,200.58,199.07,200.57,582213.0,190.5143,191.8823,190.4378,191.8728,582213.0
2021-03-05 09:30:00,201.02,202.35,200.88,201.8,204346.0,192.3032,193.5756,192.1693,193.0494,204346.0
2021-03-05 10:00:00,201.79,203.14,201.48,202.09,126781.0,193.0398,194.3313,192.7433,193.3268,126781.0
2021-03-05 10:30:00,202.09,204.12,200.96,203.18,297687.0,193.3268,195.2688,192.2458,194.3696,297687.0
2021-03-05 11:00:00,203.17,203.9,202.56,203.25,235242.0,194.36,195.0584,193.7765,194.4365,235242.0
2021-03-05 11:30:00,203.23,204.39,203.17,204.32,144445.0,194.4174,195.5271,194.36,195.4601,144445.0
2021-03-05 12:00:00,204.41,205.23,204.23,205.22,102565.0,195.5462,196.3307,195.374,196.3211,102565.0
2021-03-05 12:30:00,205.2,205.42,203.85,204.07,93041.0,196.302,196.5124,195.0105,195.221,93041.0
2021-03-05 13:00:00,204.08,204.92,203.72,204.81,80725.0,195.2305,196.0341,194.8862,195.9289,80725.0
2021-03-05 13:30:00,204.82,206.24,204.77,205.8,122116.0,195.9385,197.2969,195.8906,196.876,122116.0
2021-03-05 14:00:00,205.86,206.35,204.8,205.71,167068.0,196.9334,197.4021,195.9193,196.7899,167068.0
2021-03-05 14:30:00,205.85,206.22,205.54,206.04,87583.0,196.9238,197.2778,196.6272,197.1056,87583.0
2021-03-05 15:00:00,206.08,206.73,205.86,206.62,187533.0,197.1438,197.7656,196.9334,197.6604,187533.0
2021-03-05 15:30:00,206.62,207.67,206.25,207.01,585529.0,197.6604,198.6649,197.3065,198.0335,585529.0
2021-03-08 09:30:00,207.0,207.81,206.32,207.03,270431.0,198.0239,198.7988,197.3734,198.0526,270431.0
2021-03-08 10:00:00,207.03,209.81,207.02,208.56,187544.0,198.0526,200.7121,198.0431,199.5163,187544.0
2021-03-08 10:30:00,208.42,209.47,208.31,208.69,91470.0,199.3824,200.3868,199.2771,199.6406,91470.0
2021-03-08 11:00:00,208.73,209.78,208.73,209.76,73342.0,199.6789,200.6834,199.6789,200.6642,73342.0
2021-03-08 11:30:00,209.79,210.24,209.38,209.94,141632.0,200.6929,201.1234,200.3007,200.8364,141632.0
2021-03-08 12:00:00,209.93,210.1,209.36,209.83,107811.0,200.8269,200.9895,200.2816,200.7312,107811.0
2021-03-08 12:30:00,209.84,210.89,209.8,209.9,94196.0,200.7408,201.7452,200.7025,200.7982,94196.0
2021-03-08 13:00:00,209.87,210.31,209.72,210.28,72945.0,200.7695,201.1904,200.626,201.1617,72945.0
2021-03-08 13:30:00,210.29,210.48,208.91,209.11,184078.0,201.1713,201.353,199.8511,200.0424,184078.0
2021-03-08 14:00:00,209.06,209.68,208.29,208.62,135939.0,199.9946,200.5877,199.258,199.5737,135939.0
2021-03-08 14:30:00,208.64,208.76,207.65,208.5,126404.0,199.5928,199.7076,198.6457,199.4589,126404.0
2021-03-08 15:00:00,208.49,208.51,206.87,207.06,131034.0,199.4493,199.4685,197.8996,198.0813,131034.0
2021-03-08 15:30:00,207.1,207.56,206.86,206.98,511561.0,198.1196,198.5596,197.89,198.0048,511561.0
2021-03-09 09:30:00,208.34,212.16,208.02,210.69,463307.0,199.3058,202.9602,198.9997,201.5539,463307.0
2021-03-09 10:00:00,210.61,211.05,208.74,208.98,309384.0,201.4774,201.8983,199.6885,199.9181,309384.0
2021-03-09 10:30:00,208.98,209.74,208.57,209.6,235315.0,199.9181,200.6451,199.5259,200.5112,235315.0
2021-03-09 11:00:00,209.55,210.22,209.17,209.74,102349.0,200.4634,201.1043,200.0998,200.6451,102349.0
2021-03-09 11:30:00,209.81,209.81,208.91,209.06,169296.0,200.7121,200.7121,199.8511,199.9946,169296.0
2021-03-09 12:00:00,209.08,209.58,208.19,208.74,158971.0,200.0137,200.4921,199.1623,199.6885,158971.0
2021-03-09 12:30:00,208.74,209.07,208.53,208.61,82620.0,199.6885,200.0042,199.4876,199.5641,82620.0
2021-03-09 13:00:00,208.67,208.93,208.31,208.31,90046.0,199.6215,199.8702,199.2771,199.2771,90046.0
2021-03-09 13:30:00,208.29,208.47,207.79,207.94,72035.0,199.258,199.4302,198.7797,198.9232,72035.0
2021-03-09 14:00:00,207.95,208.01,207.07,207.63,123175.0,198.9327,198.9901,198.0909,198.6266,123175.0
2021-03-09 14:30:00,207.66,208.31,207.45,207.55,110423.0,198.6553,199.2771,198.4544,198.5501,110423.0
2021-03-09 15:00:00,207.62,207.65,207.0,207.13,128281.0,198.617,198.6457,198.0239,198.1483,128281.0
2021-03-09 15:30:00,207.15,207.15,206.06,206.1,351022.0,198.1674,198.1674,197.1247,197.163,351022.0
2021-03-10 09:30:00,206.89,207.51,204.39,205.28,430359.0,197.9187,198.5118,195.5271,196.3785,430359.0
2021-03-10 10:00:00,205.26,206.38,204.78,206.17,231342.0,196.3594,197.4308,195.9002,197.2299,231342.0
2021-03-10 10:30:00,206.17,207.89,205.82,207.79,190079.0,197.2299,198.8753,196.8951,198.7797,190079.0
2021-03-10 11:00:00,207.76,207.92,206.93,207.42,105852.0,198.751,198.904,197.957,198.4257,105852.0
2021-03-10 11:30:00,207.45,207.88,206.97,207.24,80365.0,198.4544,198.8658,197.9952,198.2535,80365.0
2021-03-10 12:00:00,207.21,207.49,206.86,207.27,113644.0,198.2248,198.4927,197.89,198.2822,113644.0
2021-03-10 12:30:00,207.27,208.04,207.07,207.82,65041.0,198.2822,199.0188,198.0909,198.8084,65041.0
2021-03-10 13:00:00,207.86,207.93,207.13,207.24,72493.0,198.8466,198.9136,198.1483,198.2535,72493.0
2021-03-10 13:30:00,207.18,207.49,206.78,207.31,127873.0,198.1961,198.4927,197.8135,198.3205,127873.0
2021-03-10 14:00:00,207.26,207.43,206.8,206.8,105645.0,198.2727,198.4353,197.8326,197.8326,105645.0
2021-03-10 14:30:00,206.79,207.0,206.48,206.96,109355.0,197.823,198.0239,197.5265,197.9857,109355.0
2021-03-10 15:00:00,206.95,207.43,206.67,206.8,137814.0,197.9761,198.4353,197.7082,197.8326,137814.0
2021-03-10 15:30:00,206.82,206.83,205.39,205.45,356964.0,197.8517,197.8613,196.4837,196.5411,356964.0
2021-03-11 09:30:00,206.51,207.25,204.27,204.86,317431.0,197.5552,198.2631,195.4123,195.9767,317431.0
2021-03-11 10:00:00,205.02,205.75,204.81,205.65,183459.0,196.1298,196.8281,195.9289,196.7325,183459.0
2021-03-11 10:30:00,205.71,205.72,205.03,205.48,155929.0,196.7899,196.7994,196.1394,196.5698,155929.0
2021-03-11 11:00:00,205.52,206.07,205.2,205.26,128888.0,196.6081,197.1343,196.302,196.3594,128888.0
2021-03-11 11:30:00,205.28,205.31,204.53,204.99,179675.0,196.3785,196.4072,195.661,196.1011,179675.0
2021-03-11 12:00:00,205.02,205.68,204.96,205.44,90859.0,196.1298,196.7612,196.0724,196.5316,90859.0
2021-03-11 12:30:00,205.44,205.67,205.23,205.52,72058.0,196.5316,196.7516,196.3307,196.6081,72058.0
2021-03-11 13:00:00,205.5,205.71,205.4,205.6,153802.0,196.589,196.7899,196.4933,196.6846,153802.0
2021-03-11 13:30:00,205.63,206.3,205.5,205.81,134316.0,196.7133,197.3543,196.589,196.8855,134316.0
2021-03-11 14:00:00,205.83,206.78,205.82,206.68,120141.0,196.9047,197.8135,196.8951,197.7178,120141.0
2021-03-11 14:30:00,206.68,206.68,205.56,205.62,115000.0,197.7178,197.7178,196.6464,196.7038,115000.0
2021-03-11 15:00:00,205.59,205.95,205.18,205.77,134257.0,196.6751,197.0195,196.2828,196.8473,134257.0
2021-03-11 15:30:00,205.78,205.83,205.0,205.22,466462.0,196.8568,196.9047,196.1107,196.3211,466462.0
2021-03-12 09:30:00,204.89,205.97,203.72,205.94,355937.0,196.0054,197.0386,194.8862,197.0099,355937.0
2021-03-12 10:00:00,206.0,206.2,204.52,204.55,133051.0,197.0673,197.2586,195.6515,195.6802,133051.0
2021-03-12 10:30:00,204.56,204.96,204.3,204.69,82264.0,195.6897,196.0724,195.441,195.8141,82264.0
2021-03-12 11:00:00,204.63,204.7,204.24,204.56,111463.0,195.7567,195.8237,195.3836,195.6897,111463.0
2021-03-12 11:30:00,204.56,205.04,204.24,204.28,114836.0,195.6897,196.1489,195.3836,195.4219,114836.0
2021-03-12 12:00:00,204.29,204.31,202.76,203.05,140631.0,195.4314,195.4506,193.9678,194.2452,140631.0
2021-03-12 12:30:00,203.06,203.41,202.28,202.58,142454.0,194.2548,194.5896,193.5086,193.7956,142454.0
2021-03-12 13:00:00,202.61,203.39,202.59,203.1,106442.0,193.8243,194.5705,193.8052,194.293,106442.0
2021-03-12 13:30:00,203.11,204.79,202.99,204.68,241457.0,194.3026,195.9098,194.1878,195.8045,241457.0
2021-03-12 14:00:00,204.64,205.2,204.53,204.99,155682.0,195.7663,196.302,195.661,196.1011,155682.0
2021-03-12 14:30:00,205.0,205.44,204.91,205.27,89644.0,196.1107,196.5316,196.0246,196.3689,89644.0
2021-03-12 15:00:00,205.27,207.6,205.26,207.44,464121.0,196.3689,198.5979,196.3594,198.4449,464121.0
2021-03-12 15:30:00,207.38,208.46,206.88,208.15,852289.0,198.3875,199.4206,197.9091,199.1241,852289.0
2021-03-15 09:30:00,193.01,193.18,189.48,191.49,2439149.0,184.6406,184.8032,181.2636,183.1865,2439149.0
2021-03-15 10:00:00,191.53,191.56,189.67,190.63,1165040.0,183.2248,183.2534,181.4454,182.3638,1165040.0
2021-03-15 10:30:00,190.62,190.89,188.2,190.24,928446.0,182.3542,182.6125,180.0391,181.9907,928446.0
2021-03-15 11:00:00,190.21,190.34,189.21,189.37,569521.0,181.962,182.0864,181.0054,181.1584,569521.0
2021-03-15 11:30:00,189.37,190.47,189.05,190.34,431549.0,181.1584,182.2107,180.8523,182.0864,431549.0
2021-03-15 12:00:00,190.31,190.8,189.8,190.34,436174.0,182.0577,182.5264,181.5698,182.0864,436174.0
2021-03-15 12:30:00,190.32,190.36,188.62,188.86,368467.0,182.0672,182.1055,180.4409,180.6705,368467.0
2021-03-15 13:00:00,188.91,189.29,188.28,188.4,355757.0,180.7184,181.0819,180.1157,180.2305,355757.0
2021-03-15 13:30:00,188.4,189.18,188.29,188.44,342826.0,180.2305,180.9767,180.1252,180.2687,342826.0
2021-03-15 14:00:00,188.43,189.1,188.35,188.74,229058.0,180.2592,180.9001,180.1826,180.5557,229058.0
2021-03-15 14:30:00,188.71,189.3,188.62,188.8,255547.0,180.527,181.0914,180.4409,180.6131,255547.0
2021-03-15 15:00:00,188.78,189.28,188.77,188.98,360871.0,180.594,181.0723,180.5844,180.7853,360871.0
2021-03-15 15:30:00,189.0,189.53,188.69,189.14,1073221.0,180.8045,181.3115,180.5079,180.9384,1073221.0
2021-03-16 09:30:00,191.54,191.6,187.61,187.73,937730.0,183.2343,183.2917,179.4747,179.5895,937730.0
2021-03-16 10:00:00,187.72,189.59,187.23,189.48,533602.0,179.58,181.3689,179.1112,181.2636,533602.0
2021-03-16 10:30:00,189.5,190.17,188.73,189.16,311222.0,181.2828,181.9237,180.5462,180.9575,311222.0
2021-03-16 11:00:00,189.13,189.66,188.82,188.96,382036.0,180.9288,181.4358,180.6323,180.7662,382036.0
2021-03-16 11:30:00,188.97,189.4,188.9,189.25,186176.0,180.7758,181.1871,180.7088,181.0436,186176.0
2021-03-16 12:00:00,189.23,190.84,189.13,190.69,223333.0,181.0245,182.5647,180.9288,182.4212,223333.0
2021-03-16 12:30:00,190.68,190.75,189.71,189.97,176548.0,182.4116,182.4786,181.4837,181.7324,176548.0
2021-03-16 13:00:00,189.98,190.6,189.85,190.15,191162.0,181.742,182.3351,181.6176,181.9046,191162.0
2021-03-16 13:30:00,190.18,190.21,189.46,189.49,86315.0,181.9333,181.962,181.2445,181.2732,86315.0
2021-03-16 14:00:00,189.46,189.84,189.15,189.64,219237.0,181.2445,181.608,180.948,181.4167,219237.0
2021-03-16 14:30:00,189.65,190.78,189.51,190.5,198312.0,181.4263,182.5073,181.2923,182.2394,198312.0
2021-03-16 15:00:00,190.45,191.01,190.36,190.93,345307.0,182.1916,182.7273,182.1055,182.6508,345307.0
2021-03-16 15:30:00,190.93,191.62,190.79,190.9,649206.0,182.6508,183.3108,182.5168,182.6221,649206.0
2021-03-17 09:30:00,189.73,189.83,188.6,188.67,466589.0,181.5028,181.5985,180.4218,180.4888,466589.0
2021-03-17 10:00:00,188.63,188.77,188.09,188.35,230734.0,180.4505,180.5844,179.9339,180.1826,230734.0
2021-03-17 10:30:00,188.35,188.67,187.85,188.49,244359.0,180.1826,180.4888,179.7043,180.3166,244359.0
2021-03-17 11:00:00,188.45,188.66,187.75,188.16,137111.0,180.2783,180.4792,179.6087,180.0009,137111.0
2021-03-17 11:30:00,188.16,188.16,187.67,187.91,154225.0,180.0009,180.0009,179.5321,179.7617,154225.0
2021-03-17 12:00:00,187.94,188.24,187.52,187.76,209022.0,179.7904,180.0774,179.3886,179.6182,209022.0
2021-03-17 12:30:00,187.76,187.85,187.23,187.79,178882.0,179.6182,179.7043,179.1112,179.6469,178882.0
2021-03-17 13:00:00,187.86,188.12,187.81,187.99,129486.0,179.7139,179.9626,179.6661,179.8383,129486.0
2021-03-17 13:30:00,187.99,188.45,187.75,187.98,163860.0,179.8383,180.2783,179.6087,179.8287,163860.0
2021-03-17 14:00:00,188.04,188.5,187.47,187.48,243215.0,179.8861,180.3261,179.3408,179.3504,243215.0
2021-03-17 14:30:00,187.48,187.95,186.73,187.95,322981.0,179.3504,179.8,178.6329,179.8,322981.0
2021-03-17 15:00:00,187.96,187.96,187.05,187.17,236600.0,179.8096,179.8096,178.939,179.0538,236600.0
2021-03-17 15:30:00,187.17,187.59,186.56,186.72,865756.0,179.0538,179.4556,178.4703,178.6233,865756.0
2021-03-18 09:30:00,186.02,187.09,185.48,186.43,291562.0,177.9537,178.9773,177.4371,178.3459,291562.0
2021-03-18 10:00:00,186.37,186.61,185.5,186.2,269424.0,178.2885,178.5181,177.4562,178.1259,269424.0
2021-03-18 10:30:00,186.19,186.86,185.78,186.69,127023.0,178.1163,178.7573,177.7241,178.5946,127023.0
2021-03-18 11:00:00,186.73,186.92,186.04,186.06,165789.0,178.6329,178.8147,177.9728,177.9919,165789.0
2021-03-18 11:30:00,186.07,186.24,185.29,185.7,158969.0,178.0015,178.1641,177.2553,177.6476,158969.0
2021-03-18 12:00:00,185.7,185.73,185.05,185.16,243837.0,177.6476,177.6763,177.0257,177.131,243837.0
2021-03-18 12:30:00,185.18,185.18,184.13,184.62,223000.0,177.1501,177.1501,176.1456,176.6144,223000.0
2021-03-18 13:00:00,184.59,184.62,184.17,184.56,119605.0,176.5857,176.6144,176.1839,176.557,119605.0
2021-03-18 13:30:00,184.55,185.15,184.34,184.98,130090.0,176.5474,177.1214,176.3465,176.9588,130090.0
2021-03-18 14:00:00,184.95,185.02,184.53,184.6,156498.0,176.9301,176.997,176.5283,176.5953,156498.0
2021-03-18 14:30:00,184.64,185.21,184.0,184.96,169247.0,176.6335,177.1788,176.0213,176.9396,169247.0
2021-03-18 15:00:00,184.93,185.45,184.49,184.89,177024.0,176.9109,177.4084,176.49,176.8727,177024.0
2021-03-18 15:30:00,184.87,185.02,183.8,183.93,640151.0,176.8535,176.997,175.8299,175.9543,640151.0
2021-03-19 09:30:00,184.7,185.8,183.9,184.26,716246.0,176.6909,177.7432,175.9256,176.27,716246.0
2021-03-19 10:00:00,184.19,184.51,183.9,184.15,176858.0,176.203,176.5092,175.9256,176.1648,176858.0
2021-03-19 10:30:00,184.18,184.98,183.88,184.63,118943.0,176.1935,176.9588,175.9065,176.624,118943.0
2021-03-19 11:00:00,184.63,185.31,184.21,184.66,105965.0,176.624,177.2745,176.2222,176.6527,105965.0
2021-03-19 11:30:00,184.67,185.7,184.49,185.67,154579.0,176.6622,177.6476,176.49,177.6189,154579.0
2021-03-19 12:00:00,185.74,185.75,184.9,185.16,115879.0,177.6858,177.6954,176.8822,177.131,115879.0
2021-03-19 12:30:00,185.14,185.74,184.95,185.57,122510.0,177.1118,177.6858,176.9301,177.5232,122510.0
2021-03-19 13:00:00,185.57,185.64,184.65,184.66,105194.0,177.5232,177.5902,176.6431,176.6527,105194.0
2021-03-19 13:30:00,184.65,184.84,184.0,184.07,100261.0,176.6431,176.8248,176.0213,176.0882,100261.0
2021-03-19 14:00:00,184.13,184.33,183.91,184.33,106364.0,176.1456,176.337,175.9352,176.337,106364.0
2021-03-19 14:30:00,184.36,184.87,184.24,184.64,105453.0,176.3657,176.8535,176.2509,176.6335,105453.0
2021-03-19 15:00:00,184.7,185.0,184.45,184.77,105000.0,176.6909,176.9779,176.4518,176.7579,105000.0
2021-03-19 15:30:00,184.81,185.29,184.19,184.21,651076.0,176.7961,177.2553,176.203,176.2222,651076.0
2021-03-22 09:30:00,184.05,185.13,183.2,184.67,219391.0,176.0691,177.1023,175.256,176.6622,219391.0
2021-03-22 10:00:00,184.67,185.34,184.32,185.01,88563.0,176.6622,177.3032,176.3274,176.9875,88563.0
2021-03-22 10:30:00,185.09,185.16,184.28,184.99,116985.0,177.064,177.131,176.2891,176.9683,116985.0
2021-03-22 11:00:00,184.94,185.91,184.91,185.74,88170.0,176.9205,177.8484,176.8918,177.6858,88170.0
2021-03-22 11:30:00,185.71,185.77,185.4,185.55,60482.0,177.6571,177.7145,177.3606,177.5041,60482.0
2021-03-22 12:00:00,185.55,185.73,185.26,185.69,63123.0,177.5041,177.6763,177.2266,177.638,63123.0
2021-03-22 12:30:00,185.66,185.78,185.02,185.29,81374.0,177.6093,177.7241,176.997,177.2553,81374.0
2021-03-22 13:00:00,185.29,185.33,184.74,185.14,75534.0,177.2553,177.2936,176.7292,177.1118,75534.0
2021-03-22 13:30:00,185.21,185.59,185.04,185.41,53288.0,177.1788,177.5423,177.0162,177.3701,53288.0
2021-03-22 14:00:00,185.48,185.63,185.28,185.41,58821.0,177.4371,177.5806,177.2458,177.3701,58821.0
2021-03-22 14:30:00,185.42,185.59,185.06,185.15,78123.0,177.3797,177.5423,177.0353,177.1214,78123.0
2021-03-22 15:00:00,185.12,185.5,185.12,185.47,82874.0,177.0927,177.4562,177.0927,177.4275,82874.0
2021-03-22 15:30:00,185.42,185.89,185.25,185.79,278822.0,177.3797,177.8293,177.2171,177.7337,278822.0
2021-03-23 09:30:00,185.35,185.45,183.25,184.09,184575.0,177.3127,177.4084,175.3038,176.1074,184575.0
2021-03-23 10:00:00,183.89,185.51,183.83,185.2,166157.0,175.916,177.4658,175.8586,177.1692,166157.0
2021-03-23 10:30:00,185.25,185.27,184.59,184.92,192330.0,177.2171,177.2362,176.5857,176.9014,192330.0
2021-03-23 11:00:00,184.93,186.33,184.92,185.26,124601.0,176.9109,178.2502,176.9014,177.2266,124601.0
2021-03-23 11:30:00,185.32,185.96,185.25,185.96,51412.0,177.284,177.8963,177.2171,177.8963,51412.0
2021-03-23 12:00:00,186.0,186.32,185.89,186.12,83605.0,177.9345,178.2407,177.8293,178.0493,83605.0
2021-03-23 12:30:00,186.13,186.27,185.81,186.15,69921.0,178.0589,178.1928,177.7528,178.078,69921.0
2021-03-23 13:00:00,186.22,186.66,186.15,186.2,59028.0,178.145,178.5659,178.078,178.1259,59028.0
2021-03-23 13:30:00,186.23,186.32,185.9,185.95,62877.0,178.1546,178.2407,177.8389,177.8867,62877.0
2021-03-23 14:00:00,185.94,186.16,185.54,186.01,62935.0,177.8771,178.0876,177.4945,177.9441,62935.0
2021-03-23 14:30:00,185.97,186.05,185.24,185.24,67053.0,177.9058,177.9824,177.2075,177.2075,67053.0
2021-03-23 15:00:00,185.27,185.27,183.8,183.84,140782.0,177.2362,177.2362,175.8299,175.8682,140782.0
2021-03-23 15:30:00,183.8,184.06,183.3,183.68,431494.0,175.8299,176.0787,175.3516,175.7151,431494.0
2021-03-24 09:30:00,183.7,183.84,182.76,183.17,172505.0,175.7343,175.8682,174.835,175.2273,172505.0
2021-03-24 10:00:00,183.24,183.56,181.54,181.85,159231.0,175.2942,175.6004,173.6679,173.9645,159231.0
2021-03-24 10:30:00,181.85,182.07,181.18,181.72,145011.0,173.9645,174.175,173.3236,173.8401,145011.0
2021-03-24 11:00:00,181.71,181.75,180.46,180.6,182704.0,173.8306,173.8688,172.6348,172.7687,182704.0
2021-03-24 11:30:00,180.65,181.35,180.11,180.44,155641.0,172.8165,173.4862,172.3,172.6156,155641.0
2021-03-24 12:00:00,180.5,180.9,180.39,180.69,103393.0,172.673,173.0557,172.5678,172.8548,103393.0
2021-03-24 12:30:00,180.69,181.35,180.05,180.1,100322.0,172.8548,173.4862,172.2426,172.2904,100322.0
2021-03-24 13:00:00,180.05,180.82,179.82,180.75,190259.0,172.2426,172.9792,172.0225,172.9122,190259.0
2021-03-24 13:30:00,180.75,180.95,180.17,180.93,164347.0,172.9122,173.1035,172.3573,173.0844,164347.0
2021-03-24 14:00:00,180.93,181.86,180.68,181.16,120319.0,173.0844,173.9741,172.8452,173.3044,120319.0
2021-03-24 14:30:00,181.13,181.56,181.01,181.47,118069.0,173.2757,173.6871,173.1609,173.601,118069.0
2021-03-24 15:00:00,181.45,181.63,180.81,181.14,225611.0,173.5818,173.754,172.9696,173.2853,225611.0
2021-03-24 15:30:00,181.12,181.14,180.12,180.23,463962.0,173.2662,173.2853,172.3095,172.4147,463962.0
2021-03-25 09:30:00,181.0,181.77,180.22,181.73,177304.0,173.1514,173.888,172.4052,173.8497,177304.0
2021-03-25 10:00:00,181.62,182.04,180.84,181.31,110691.0,173.7445,174.1463,172.9983,173.4479,110691.0
2021-03-25 10:30:00,181.28,182.21,181.12,182.08,101258.0,173.4192,174.3089,173.2662,174.1845,101258.0
2021-03-25 11:00:00,182.12,182.19,181.14,181.71,82285.0,174.2228,174.2898,173.2853,173.8306,82285.0
2021-03-25 11:30:00,181.74,181.77,181.08,181.44,76279.0,173.8593,173.888,173.2279,173.5723,76279.0
2021-03-25 12:00:00,181.4,181.95,181.26,181.86,89398.0,173.534,174.0602,173.4001,173.9741,89398.0
2021-03-25 12:30:00,181.86,182.0,181.52,181.78,83898.0,173.9741,174.108,173.6488,173.8975,83898.0
2021-03-25 13:00:00,181.79,182.38,181.57,182.11,119654.0,173.9071,174.4715,173.6966,174.2132,119654.0
2021-03-25 13:30:00,182.2,182.48,181.87,182.13,111601.0,174.2993,174.5672,173.9836,174.2324,111601.0
2021-03-25 14:00:00,182.09,182.87,181.92,182.47,64252.0,174.1941,174.9403,174.0315,174.5576,64252.0
2021-03-25 14:30:00,182.49,182.81,182.22,182.41,112999.0,174.5767,174.8829,174.3185,174.5002,112999.0
2021-03-25 15:00:00,182.37,183.2,182.33,183.0,99714.0,174.462,175.256,174.4237,175.0646,99714.0
2021-03-25 15:30:00,182.97,183.64,182.93,183.15,338941.0,175.0359,175.6769,174.9977,175.2081,338941.0
2021-03-26 09:30:00,184.05,184.99,182.76,183.71,277249.0,176.0691,176.9683,174.835,175.7438,277249.0
2021-03-26 10:00:00,183.66,183.92,182.63,183.68,111886.0,175.696,175.9447,174.7107,175.7151,111886.0
2021-03-26 10:30:00,183.68,184.03,183.42,183.49,116656.0,175.7151,176.05,175.4664,175.5334,116656.0
2021-03-26 11:00:00,183.51,184.15,183.39,184.05,82866.0,175.5525,176.1648,175.4377,176.0691,82866.0
2021-03-26 11:30:00,184.02,184.91,184.0,184.9,80585.0,176.0404,176.8918,176.0213,176.8822,80585.0
2021-03-26 12:00:00,184.88,184.95,184.48,184.92,74552.0,176.8631,176.9301,176.4805,176.9014,74552.0
2021-03-26 12:30:00,184.95,185.0,184.33,184.45,67855.0,176.9301,176.9779,176.337,176.4518,67855.0
2021-03-26 13:00:00,184.48,185.09,184.22,185.06,54255.0,176.4805,177.064,176.2317,177.0353,54255.0
2021-03-26 13:30:00,185.05,185.25,184.8,185.07,68008.0,177.0257,177.2171,176.7866,177.0449,68008.0
2021-03-26 14:00:00,185.03,185.91,185.02,185.42,97592.0,177.0066,177.8484,176.997,177.3797,97592.0
2021-03-26 14:30:00,185.42,185.45,184.17,184.8,124254.0,177.3797,177.4084,176.1839,176.7866,124254.0
2021-03-26 15:00:00,184.77,184.85,183.79,183.9,127310.0,176.7579,176.8344,175.8204,175.9256,127310.0
2021-03-26 15:30:00,183.91,185.5,183.85,185.31,448146.0,175.9352,177.4562,175.8778,177.2745,448146.0
2021-03-29 09:30:00,184.66,185.0,183.5,183.88,149372.0,176.6527,176.9779,175.543,175.9065,149372.0
2021-03-29 10:00:00,183.84,184.32,183.69,183.9,95832.0,175.8682,176.3274,175.7247,175.9256,95832.0
2021-03-29 10:30:00,183.92,185.32,183.83,185.3,88126.0,175.9447,177.284,175.8586,177.2649,88126.0
2021-03-29 11:00:00,185.3,186.23,185.14,186.23,97961.0,177.2649,178.1546,177.1118,178.1546,97961.0
2021-03-29 11:30:00,186.22,186.74,186.01,186.72,99896.0,178.145,178.6425,177.9441,178.6233,99896.0
2021-03-29 12:00:00,186.74,186.97,186.37,186.94,117120.0,178.6425,178.8625,178.2885,178.8338,117120.0
2021-03-29 12:30:00,186.94,187.43,186.83,187.14,88142.0,178.8338,179.3025,178.7286,179.0251,88142.0
2021-03-29 13:00:00,187.12,187.67,186.5,187.48,321179.0,179.006,179.5321,178.4129,179.3504,321179.0
2021-03-29 13:30:00,187.47,187.55,187.02,187.05,163342.0,179.3408,179.4173,178.9103,178.939,163342.0
2021-03-29 14:00:00,187.07,187.14,186.8,187.13,86942.0,178.9581,179.0251,178.6999,179.0155,86942.0
2021-03-29 14:30:00,187.07,187.2,186.72,187.01,73531.0,178.9581,179.0825,178.6233,178.9007,73531.0
2021-03-29 15:00:00,187.01,187.09,186.66,186.96,73424.0,178.9007,178.9773,178.5659,178.8529,73424.0
2021-03-29 15:30:00,187.06,187.14,186.23,186.38,328719.0,178.9486,179.0251,178.1546,178.2981,328719.0
2021-03-30 09:30:00,185.53,186.26,184.71,184.92,130280.0,177.4849,178.1833,176.7005,176.9014,130280.0
2021-03-30 10:00:00,184.94,186.19,184.94,186.05,100419.0,176.9205,178.1163,176.9205,177.9824,100419.0
2021-03-30 10:30:00,186.08,186.33,185.51,185.62,111548.0,178.0111,178.2502,177.4658,177.571,111548.0
2021-03-30 11:00:00,185.57,186.2,185.56,186.02,69683.0,177.5232,178.1259,177.5136,177.9537,69683.0
2021-03-30 11:30:00,186.0,186.3,185.76,186.3,65616.0,177.9345,178.2215,177.705,178.2215,65616.0
2021-03-30 12:00:00,186.29,186.84,186.28,186.44,88497.0,178.212,178.7381,178.2024,178.3555,88497.0
2021-03-30 12:30:00,186.43,186.86,186.42,186.73,69875.0,178.3459,178.7573,178.3363,178.6329,69875.0
2021-03-30 13:00:00,186.73,186.73,185.51,185.62,93442.0,178.6329,178.6329,177.4658,177.571,93442.0
2021-03-30 13:30:00,185.62,186.17,185.44,185.77,64550.0,177.571,178.0972,177.3988,177.7145,64550.0
2021-03-30 14:00:00,185.81,185.95,185.56,185.59,76895.0,177.7528,177.8867,177.5136,177.5423,76895.0
2021-03-30 14:30:00,185.57,186.16,185.53,186.15,110157.0,177.5232,178.0876,177.4849,178.078,110157.0
2021-03-30 15:00:00,186.15,186.21,185.66,185.68,111619.0,178.078,178.1354,177.6093,177.6284,111619.0
2021-03-30 15:30:00,185.69,185.78,185.05,185.5,372475.0,177.638,177.7241,177.0257,177.4562,372475.0
2021-03-31 09:30:00,185.57,186.51,185.37,185.38,124807.0,177.5232,178.4224,177.3319,177.3414,124807.0
2021-03-31 10:00:00,185.36,185.91,185.26,185.89,60645.0,177.3223,177.8484,177.2266,177.8293,60645.0
2021-03-31 10:30:00,185.89,186.33,185.59,185.73,84885.0,177.8293,178.2502,177.5423,177.6763,84885.0
2021-03-31 11:00:00,185.78,186.41,185.6,186.37,61939.0,177.7241,178.3268,177.5519,178.2885,61939.0
2021-03-31 11:30:00,186.37,187.58,186.34,186.61,253073.0,178.2885,179.446,178.2598,178.5181,253073.0
2021-03-31 12:00:00,186.66,187.19,186.53,187.05,81872.0,178.5659,179.0729,178.4416,178.939,81872.0
2021-03-31 12:30:00,187.02,187.48,186.96,187.36,62307.0,178.9103,179.3504,178.8529,179.2356,62307.0
2021-03-31 13:00:00,187.34,187.69,187.0,187.58,97777.0,179.2164,179.5513,178.8912,179.446,97777.0
2021-03-31 13:30:00,187.56,187.94,187.37,187.43,170613.0,179.4269,179.7904,179.2451,179.3025,170613.0
2021-03-31 14:00:00,187.43,187.83,186.9,187.55,101642.0,179.3025,179.6852,178.7955,179.4173,101642.0
2021-03-31 14:30:00,187.61,187.71,187.2,187.24,100501.0,179.4747,179.5704,179.0825,179.1208,100501.0
2021-03-31 15:00:00,187.26,187.79,187.26,187.6,157023.0,179.1399,179.6469,179.1399,179.4652,157023.0
2021-03-31 15:30:00,187.59,187.78,186.68,186.83,532033.0,179.4556,179.6374,178.5851,178.7286,532033.0
2021-04-01 09:30:00,186.82,187.77,185.71,186.79,208162.0,178.719,179.6278,177.6571,178.6903,208162.0
2021-04-01 10:00:00,186.82,187.64,186.4,187.64,76911.0,178.719,179.5034,178.3172,179.5034,76911.0
2021-04-01 10:30:00,187.53,187.84,187.0,187.39,66291.0,179.3982,179.6948,178.8912,179.2643,66291.0
2021-04-01 11:00:00,187.39,188.07,186.86,186.91,146089.0,179.2643,179.9148,178.7573,178.8051,146089.0
2021-04-01 11:30:00,186.91,186.96,185.55,185.72,181128.0,178.8051,178.8529,177.5041,177.6667,181128.0
2021-04-01 12:00:00,185.72,185.93,185.0,185.38,180959.0,177.6667,177.8676,176.9779,177.3414,180959.0
2021-04-01 12:30:00,185.37,185.6,185.09,185.25,123522.0,177.3319,177.5519,177.064,177.2171,123522.0
2021-04-01 13:00:00,185.23,185.5,184.66,185.46,130273.0,177.1979,177.4562,176.6527,177.418,130273.0
2021-04-01 13:30:00,185.44,186.04,185.44,185.69,46826.0,177.3988,177.9728,177.3988,177.638,46826.0
2021-04-01 14:00:00,185.69,185.79,185.46,185.68,40359.0,177.638,177.7337,177.418,177.6284,40359.0
2021-04-01 14:30:00,185.7,185.71,185.16,185.32,63363.0,177.6476,177.6571,177.131,177.284,63363.0
2021-04-01 15:00:00,185.28,185.55,185.22,185.33,85285.0,177.2458,177.5041,177.1884,177.2936,85285.0
2021-04-01 15:30:00,185.29,185.59,184.99,185.24,226220.0,177.2553,177.5423,176.9683,177.2075,226220.0
2021-04-05 09:30:00,185.59,185.76,184.6,184.87,211666.0,177.5423,177.705,176.5953,176.8535,211666.0
2021-04-05 10:00:00,184.92,185.9,184.75,185.17,100721.0,176.9014,177.8389,176.7387,177.1405,100721.0
2021-04-05 10:30:00,185.16,185.29,184.85,184.98,102611.0,177.131,177.2553,176.8344,176.9588,102611.0
2021-04-05 11:00:00,184.98,185.03,183.83,183.92,108570.0,176.9588,177.0066,175.8586,175.9447,108570.0
2021-04-05 11:30:00,183.93,184.54,183.6,183.6,124321.0,175.9543,176.5379,175.6386,175.6386,124321.0
2021-04-05 12:00:00,183.59,184.23,183.43,183.98,76940.0,175.629,176.2413,175.476,176.0021,76940.0
2021-04-05 12:30:00,183.92,184.15,183.2,183.23,71755.0,175.9447,176.1648,175.256,175.2847,71755.0
2021-04-05 13:00:00,183.24,183.51,183.1,183.37,68866.0,175.2942,175.5525,175.1603,175.4186,68866.0
2021-04-05 13:30:00,183.41,184.16,183.36,184.06,61350.0,175.4569,176.1743,175.409,176.0787,61350.0
2021-04-05 14:00:00,184.09,184.58,184.04,184.26,71323.0,176.1074,176.5761,176.0595,176.27,71323.0
2021-04-05 14:30:00,184.25,184.46,183.67,183.67,78871.0,176.2604,176.4613,175.7056,175.7056,78871.0
2021-04-05 15:00:00,183.74,183.96,183.54,183.58,124723.0,175.7725,175.983,175.5812,175.6195,124723.0
2021-04-05 15:30:00,183.58,184.98,183.57,184.88,527395.0,175.6195,176.9588,175.6099,176.8631,527395.0
2021-04-06 09:30:00,184.69,184.75,183.51,183.91,256624.0,176.6814,176.7387,175.5525,175.9352,256624.0
2021-04-06 10:00:00,183.91,184.2,183.31,183.69,114760.0,175.9352,176.2126,175.3612,175.7247,114760.0
2021-04-06 10:30:00,183.71,185.0,183.6,184.77,95164.0,175.7438,176.9779,175.6386,176.7579,95164.0
2021-04-06 11:00:00,184.77,185.27,184.75,185.16,58572.0,176.7579,177.2362,176.7387,177.131,58572.0
2021-04-06 11:30:00,185.12,185.63,184.93,185.05,63068.0,177.0927,177.5806,176.9109,177.0257,63068.0
2021-04-06 12:00:00,185.06,185.3,184.8,184.99,59518.0,177.0353,177.2649,176.7866,176.9683,59518.0
2021-04-06 12:30:00,185.05,185.42,184.91,185.26,61119.0,177.0257,177.3797,176.8918,177.2266,61119.0
2021-04-06 13:00:00,185.31,185.37,184.87,184.91,71403.0,177.2745,177.3319,176.8535,176.8918,71403.0
2021-04-06 13:30:00,184.92,184.92,184.21,184.63,55623.0,176.9014,176.9014,176.2222,176.624,55623.0
2021-04-06 14:00:00,184.64,184.72,183.9,184.14,73463.0,176.6335,176.71,175.9256,176.1552,73463.0
2021-04-06 14:30:00,184.14,184.17,183.85,183.94,60462.0,176.1552,176.1839,175.8778,175.9639,60462.0
2021-04-06 15:00:00,183.97,184.03,183.11,183.13,117840.0,175.9926,176.05,175.1699,175.189,117840.0
2021-04-06 15:30:00,183.12,183.28,182.49,182.72,472659.0,175.1794,175.3325,174.5767,174.7968,472659.0
2021-04-07 09:30:00,182.9,183.18,182.31,182.63,283706.0,174.969,175.2368,174.4046,174.7107,283706.0
2021-04-07 10:00:00,182.62,182.94,181.86,182.05,120895.0,174.7011,175.0072,173.9741,174.1558,120895.0
2021-04-07 10:30:00,182.05,182.6,182.0,182.48,61281.0,174.1558,174.682,174.108,174.5672,61281.0
2021-04-07 11:00:00,182.44,182.55,181.68,181.94,98635.0,174.5289,174.6341,173.8019,174.0506,98635.0
2021-04-07 11:30:00,181.93,182.35,181.81,182.02,78136.0,174.041,174.4428,173.9262,174.1271,78136.0
2021-04-07 12:00:00,182.06,182.1,181.5,181.57,91447.0,174.1654,174.2037,173.6297,173.6966,91447.0
2021-04-07 12:30:00,181.6,182.0,181.52,181.8,44946.0,173.7253,174.108,173.6488,173.9167,44946.0
2021-04-07 13:00:00,181.83,181.83,181.22,181.37,130114.0,173.9454,173.9454,173.3618,173.5053,130114.0
2021-04-07 13:30:00,181.37,181.55,181.23,181.44,114050.0,173.5053,173.6775,173.3714,173.5723,114050.0
2021-04-07 14:00:00,181.44,181.52,181.22,181.3,102020.0,173.5723,173.6488,173.3618,173.4384,102020.0
2021-04-07 14:30:00,181.3,182.45,181.3,182.09,450754.0,173.4384,174.5385,173.4384,174.1941,450754.0
2021-04-07 15:00:00,182.08,182.54,181.98,182.46,131384.0,174.1845,174.6246,174.0889,174.548,131384.0
2021-04-07 15:30:00,182.42,183.18,181.73,182.37,685758.0,174.5098,175.2368,173.8497,174.462,685758.0
2021-04-08 09:30:00,182.95,183.85,182.62,183.52,263846.0,175.0168,175.8778,174.7011,175.5621,263846.0
2021-04-08 10:00:00,183.55,183.69,182.76,183.0,75452.0,175.5908,175.7247,174.835,175.0646,75452.0
2021-04-08 10:30:00,182.99,183.97,182.99,183.89,95246.0,175.0551,175.9926,175.0551,175.916,95246.0
2021-04-08 11:00:00,183.83,183.83,183.35,183.48,61578.0,175.8586,175.8586,175.3995,175.5238,61578.0
2021-04-08 11:30:00,183.51,183.68,183.0,183.66,75170.0,175.5525,175.7151,175.0646,175.696,75170.0
2021-04-08 12:00:00,183.67,183.68,183.25,183.38,128466.0,175.7056,175.7151,175.3038,175.4282,128466.0
2021-04-08 12:30:00,183.37,183.42,183.11,183.32,57388.0,175.4186,175.4664,175.1699,175.3708,57388.0
2021-04-08 13:00:00,183.25,183.38,183.15,183.21,55281.0,175.3038,175.4282,175.2081,175.2655,55281.0
2021-04-08 13:30:00,183.23,183.27,183.04,183.1,49961.0,175.2847,175.3229,175.1029,175.1603,49961.0
2021-04-08 14:00:00,183.06,183.3,182.88,183.25,67525.0,175.122,175.3516,174.9498,175.3038,67525.0
2021-04-08 14:30:00,183.24,183.5,183.19,183.41,60441.0,175.2942,175.543,175.2464,175.4569,60441.0
2021-04-08 15:00:00,183.4,183.56,183.06,183.08,62789.0,175.4473,175.6004,175.122,175.1412,62789.0
2021-04-08 15:30:00,183.1,183.18,182.47,182.61,295224.0,175.1603,175.2368,174.5576,174.6915,295224.0
2021-04-09 09:30:00,182.53,183.19,182.44,182.78,173361.0,174.615,175.2464,174.5289,174.8542,173361.0
2021-04-09 10:00:00,182.77,183.32,182.51,182.96,124540.0,174.8446,175.3708,174.5959,175.0264,124540.0
2021-04-09 10:30:00,183.02,183.07,182.41,182.61,65584.0,175.0838,175.1316,174.5002,174.6915,65584.0
2021-04-09 11:00:00,182.69,183.14,182.56,183.0,56431.0,174.7681,175.1986,174.6437,175.0646,56431.0
2021-04-09 11:30:00,183.02,183.45,182.96,183.27,59659.0,175.0838,175.4951,175.0264,175.3229,59659.0
2021-04-09 12:00:00,183.33,183.34,182.85,183.07,42615.0,175.3803,175.3899,174.9211,175.1316,42615.0
2021-04-09 12:30:00,183.03,183.28,182.96,183.19,73119.0,175.0933,175.3325,175.0264,175.2464,73119.0
2021-04-09 13:00:00,183.16,183.28,182.91,183.18,70538.0,175.2177,175.3325,174.9785,175.2368,70538.0
2021-04-09 13:30:00,183.19,183.22,182.91,183.09,56772.0,175.2464,175.2751,174.9785,175.1507,56772.0
2021-04-09 14:00:00,183.12,183.4,182.89,183.4,60380.0,175.1794,175.4473,174.9594,175.4473,60380.0
2021-04-09 14:30:00,183.41,183.59,183.31,183.42,78240.0,175.4569,175.629,175.3612,175.4664,78240.0
2021-04-09 15:00:00,183.43,184.11,183.26,184.07,72729.0,175.476,176.1265,175.3134,176.0882,72729.0
2021-04-09 15:30:00,184.08,185.14,183.96,184.49,615833.0,176.0978,177.1118,175.983,176.49,615833.0
2021-04-12 09:30:00,183.43,183.94,181.83,182.51,270799.0,175.476,175.9639,173.9454,174.5959,270799.0
2021-04-12 10:00:00,182.48,182.61,181.03,181.27,160697.0,174.5672,174.6915,173.1801,173.4097,160697.0
2021-04-12 10:30:00,181.3,181.45,180.88,181.37,140069.0,173.4384,173.5818,173.0366,173.5053,140069.0
2021-04-12 11:00:00,181.42,181.68,181.21,181.66,83432.0,173.5531,173.8019,173.3523,173.7827,83432.0
2021-04-12 11:30:00,181.69,182.02,181.58,182.0,81247.0,173.8114,174.1271,173.7062,174.108,81247.0
2021-04-12 12:00:00,182.02,182.3,181.9,182.28,57496.0,174.1271,174.395,174.0123,174.3759,57496.0
2021-04-12 12:30:00,182.28,182.64,182.27,182.56,43149.0,174.3759,174.7202,174.3663,174.6437,43149.0
2021-04-12 13:00:00,182.58,182.62,182.26,182.32,50877.0,174.6628,174.7011,174.3567,174.4141,50877.0
2021-04-12 13:30:00,182.36,182.36,181.42,181.67,134747.0,174.4524,174.4524,173.5531,173.7923,134747.0
2021-04-12 14:00:00,181.73,182.05,181.69,182.0,59228.0,173.8497,174.1558,173.8114,174.108,59228.0
2021-04-12 14:30:00,181.95,182.16,181.68,181.89,52260.0,174.0602,174.2611,173.8019,174.0028,52260.0
2021-04-12 15:00:00,181.9,182.06,181.7,181.75,65136.0,174.0123,174.1654,173.821,173.8688,65136.0
2021-04-12 15:30:00,181.76,181.95,181.45,181.82,313898.0,173.8784,174.0602,173.5818,173.9358,313898.0
2021-04-13 09:30:00,181.18,182.84,181.18,182.84,159594.0,173.3236,174.9116,173.3236,174.9116,159594.0
2021-04-13 10:00:00,182.75,183.31,182.08,183.3,98870.0,174.8255,175.3612,174.1845,175.3516,98870.0
2021-04-13 10:30:00,183.31,183.44,182.27,182.27,90256.0,175.3612,175.4856,174.3663,174.3663,90256.0
2021-04-13 11:00:00,182.26,182.61,181.9,182.39,89925.0,174.3567,174.6915,174.0123,174.4811,89925.0
2021-04-13 11:30:00,182.36,182.36,181.72,181.93,55112.0,174.4524,174.4524,173.8401,174.041,55112.0
2021-04-13 12:00:00,181.93,182.08,181.56,181.95,63106.0,174.041,174.1845,173.6871,174.0602,63106.0
2021-04-13 12:30:00,181.89,182.21,181.89,182.03,50429.0,174.0028,174.3089,174.0028,174.1367,50429.0
2021-04-13 13:00:00,182.05,182.05,181.53,181.8,55649.0,174.1558,174.1558,173.6584,173.9167,55649.0
2021-04-13 13:30:00,181.8,181.81,181.62,181.64,51633.0,173.9167,173.9262,173.7445,173.7636,51633.0
2021-04-13 14:00:00,181.65,182.16,181.65,182.16,50883.0,173.7732,174.2611,173.7732,174.2611,50883.0
2021-04-13 14:30:00,182.13,182.79,182.02,182.69,55047.0,174.2324,174.8637,174.1271,174.7681,55047.0
2021-04-13 15:00:00,182.72,183.14,182.6,182.98,82827.0,174.7968,175.1986,174.682,175.0455,82827.0
2021-04-13 15:30:00,182.99,183.64,182.44,182.55,643665.0,175.0551,175.6769,174.5289,174.6341,643665.0
2021-04-14 09:30:00,182.59,183.59,182.05,183.22,172640.0,174.6724,175.629,174.1558,175.2751,172640.0
2021-04-14 10:00:00,183.28,184.29,183.1,183.7,74775.0,175.3325,176.2987,175.1603,175.7343,74775.0
2021-04-14 10:30:00,183.74,184.1,183.47,183.7,62373.0,175.7725,176.1169,175.5143,175.7343,62373.0
2021-04-14 11:00:00,183.68,184.45,183.59,184.24,70555.0,175.7151,176.4518,175.629,176.2509,70555.0
2021-04-14 11:30:00,184.26,184.4,183.79,184.4,40778.0,176.27,176.4039,175.8204,176.4039,40778.0
2021-04-14 12:00:00,184.36,184.47,184.02,184.07,30116.0,176.3657,176.4709,176.0404,176.0882,30116.0
2021-04-14 12:30:00,184.05,184.1,183.75,184.0,34590.0,176.0691,176.1169,175.7821,176.0213,34590.0
2021-04-14 13:00:00,183.95,183.98,183.57,183.78,31966.0,175.9734,176.0021,175.6099,175.8108,31966.0
2021-04-14 13:30:00,183.7,183.73,183.2,183.26,68995.0,175.7343,175.763,175.256,175.3134,68995.0
2021-04-14 14:00:00,183.28,183.34,182.83,182.99,85655.0,175.3325,175.3899,174.902,175.0551,85655.0
2021-04-14 14:30:00,182.96,183.37,182.6,182.99,155890.0,175.0264,175.4186,174.682,175.0551,155890.0
2021-04-14 15:00:00,182.97,183.19,182.68,183.07,119002.0,175.0359,175.2464,174.7585,175.1316,119002.0
2021-04-14 15:30:00,183.05,183.24,182.7,183.01,287680.0,175.1125,175.2942,174.7776,175.0742,287680.0
2021-04-15 09:30:00,183.79,185.35,183.41,184.93,222837.0,175.8204,177.3127,175.4569,176.9109,222837.0
2021-04-15 10:00:00,185.02,186.49,184.95,186.23,159895.0,176.997,178.4033,176.9301,178.1546,159895.0
2021-04-15 10:30:00,186.23,187.66,186.06,187.41,232693.0,178.1546,179.5226,177.9919,179.2834,232693.0
2021-04-15 11:00:00,187.47,187.72,186.48,186.61,170836.0,179.3408,179.58,178.3937,178.5181,170836.0
2021-04-15 11:30:00,186.63,186.89,185.97,186.08,125233.0,178.5372,178.786,177.9058,178.0111,125233.0
2021-04-15 12:00:00,186.08,186.33,185.95,185.99,78768.0,178.0111,178.2502,177.8867,177.925,78768.0
2021-04-15 12:30:00,185.99,186.55,185.9,186.17,83941.0,177.925,178.4607,177.8389,178.0972,83941.0
2021-04-15 13:00:00,186.14,186.74,186.07,186.13,84487.0,178.0685,178.6425,178.0015,178.0589,84487.0
2021-04-15 13:30:00,186.14,186.37,185.67,185.81,41131.0,178.0685,178.2885,177.6189,177.7528,41131.0
2021-04-15 14:00:00,185.85,186.17,185.72,186.08,46990.0,177.791,178.0972,177.6667,178.0111,46990.0
2021-04-15 14:30:00,186.11,186.22,185.77,185.87,47736.0,178.0398,178.145,177.7145,177.8102,47736.0
2021-04-15 15:00:00,185.87,185.9,185.58,185.79,76692.0,177.8102,177.8389,177.5328,177.7337,76692.0
2021-04-15 15:30:00,185.77,186.1,185.61,186.01,210524.0,177.7145,178.0302,177.5615,177.9441,210524.0
2021-04-16 09:30:00,187.38,189.65,186.88,189.39,556199.0,179.2547,181.4263,178.7764,181.1775,556199.0
2021-04-16 10:00:00,189.27,189.65,188.64,189.32,226646.0,181.0627,181.4263,180.4601,181.1106,226646.0
2021-04-16 10:30:00,189.4,190.3,189.01,189.34,248152.0,181.1871,182.0481,180.814,181.1297,248152.0
2021-04-16 11:00:00,189.34,189.42,188.25,188.37,145803.0,181.1297,181.2062,180.087,180.2018,145803.0
2021-04-16 11:30:00,188.41,188.85,188.2,188.75,95472.0,180.24,180.661,180.0391,180.5653,95472.0
2021-04-16 12:00:00,188.73,189.56,188.73,189.54,93852.0,180.5462,181.3402,180.5462,181.321,93852.0
2021-04-16 12:30:00,189.53,189.54,188.59,188.97,75120.0,181.3115,181.321,180.4122,180.7758,75120.0
2021-04-16 13:00:00,189.0,189.16,188.82,189.06,80729.0,180.8045,180.9575,180.6323,180.8619,80729.0
2021-04-16 13:30:00,189.06,189.41,188.88,188.94,74171.0,180.8619,181.1967,180.6897,180.7471,74171.0
2021-04-16 14:00:00,188.94,189.27,188.87,188.9,94431.0,180.7471,181.0627,180.6801,180.7088,94431.0
2021-04-16 14:30:00,188.91,189.55,188.9,189.5,113445.0,180.7184,181.3306,180.7088,181.2828,113445.0
2021-04-16 15:00:00,189.53,189.96,189.46,189.85,126682.0,181.3115,181.7228,181.2445,181.6176,126682.0
2021-04-16 15:30:00,189.88,190.1,189.22,189.25,516054.0,181.6463,181.8568,181.0149,181.0436,516054.0
2021-04-19 09:30:00,189.24,189.85,188.07,189.51,147191.0,181.0341,181.6176,179.9148,181.2923,147191.0
2021-04-19 10:00:00,189.5,189.6,188.56,188.72,106465.0,181.2828,181.3784,180.3835,180.5366,106465.0
2021-04-19 10:30:00,188.72,189.22,188.68,189.02,145892.0,180.5366,181.0149,180.4983,180.8236,145892.0
2021-04-19 11:00:00,189.08,189.66,189.04,189.58,76726.0,180.881,181.4358,180.8427,181.3593,76726.0
2021-04-19 11:30:00,189.57,189.66,189.09,189.54,76686.0,181.3497,181.4358,180.8906,181.321,76686.0
2021-04-19 12:00:00,189.57,190.88,189.55,190.39,225756.0,181.3497,182.6029,181.3306,182.1342,225756.0
2021-04-19 12:30:00,190.44,190.51,189.82,189.91,151737.0,182.182,182.249,181.5889,181.675,151737.0
2021-04-19 13:00:00,189.88,190.07,189.4,189.74,69363.0,181.6463,181.8281,181.1871,181.5124,69363.0
2021-04-19 13:30:00,189.75,189.79,189.09,189.28,62071.0,181.5219,181.5602,180.8906,181.0723,62071.0
2021-04-19 14:00:00,189.25,189.93,189.2,189.77,70123.0,181.0436,181.6941,180.9958,181.5411,70123.0
2021-04-19 14:30:00,189.72,189.82,189.25,189.48,71529.0,181.4932,181.5889,181.0436,181.2636,71529.0
2021-04-19 15:00:00,189.5,189.84,189.45,189.58,116584.0,181.2828,181.608,181.2349,181.3593,116584.0
2021-04-19 15:30:00,189.55,190.0,189.31,189.81,395197.0,181.3306,181.7611,181.101,181.5793,395197.0
2021-04-20 09:30:00,190.41,193.5,190.17,191.95,274108.0,182.1533,185.1093,181.9237,183.6265,274108.0
2021-04-20 10:00:00,191.95,192.4,191.67,192.01,100080.0,183.6265,184.057,183.3587,183.6839,100080.0
2021-04-20 10:30:00,192.01,192.19,190.9,191.52,176634.0,183.6839,183.8561,182.6221,183.2152,176634.0
2021-04-20 11:00:00,191.47,192.08,191.27,191.67,83929.0,183.1674,183.7509,182.976,183.3587,83929.0
2021-04-20 11:30:00,191.68,191.68,190.88,191.23,79478.0,183.3682,183.3682,182.6029,182.9378,79478.0
2021-04-20 12:00:00,191.29,191.87,191.2,191.73,34714.0,182.9952,183.55,182.9091,183.4161,34714.0
2021-04-20 12:30:00,191.73,192.09,191.52,192.02,72806.0,183.4161,183.7605,183.2152,183.6935,72806.0
2021-04-20 13:00:00,192.05,192.07,191.51,191.62,110062.0,183.7222,183.7413,183.2056,183.3108,110062.0
2021-04-20 13:30:00,191.64,191.88,191.14,191.39,114235.0,183.33,183.5596,182.8517,183.0908,114235.0
2021-04-20 14:00:00,191.38,191.74,190.92,191.66,64058.0,183.0813,183.4256,182.6412,183.3491,64058.0
2021-04-20 14:30:00,191.57,191.57,190.82,190.97,54527.0,183.263,183.263,182.5455,182.689,54527.0
2021-04-20 15:00:00,190.98,191.18,190.87,191.1,67878.0,182.6986,182.8899,182.5934,182.8134,67878.0
2021-04-20 15:30:00,191.12,191.22,190.51,190.62,278706.0,182.8325,182.9282,182.249,182.3542,278706.0
2021-04-21 09:30:00,191.56,192.65,191.43,192.49,172529.0,183.2534,184.2962,183.1291,184.1431,172529.0
2021-04-21 10:00:00,192.5,193.01,191.85,191.92,111365.0,184.1527,184.6406,183.5309,183.5978,111365.0
2021-04-21 10:30:00,191.87,191.91,190.46,190.59,110341.0,183.55,183.5883,182.2011,182.3255,110341.0
2021-04-21 11:00:00,190.61,191.24,190.59,190.81,77456.0,182.3446,182.9473,182.3255,182.536,77456.0
2021-04-21 11:30:00,190.78,191.36,190.64,190.77,76563.0,182.5073,183.0621,182.3733,182.4977,76563.0
2021-04-21 12:00:00,190.8,191.07,190.14,190.21,55542.0,182.5264,182.7847,181.895,181.962,55542.0
2021-04-21 12:30:00,190.23,190.41,189.8,190.38,71894.0,181.9811,182.1533,181.5698,182.1246,71894.0
2021-04-21 13:00:00,190.39,190.85,190.27,190.54,79684.0,182.1342,182.5742,182.0194,182.2777,79684.0
2021-04-21 13:30:00,190.54,190.76,190.32,190.45,47980.0,182.2777,182.4881,182.0672,182.1916,47980.0
2021-04-21 14:00:00,190.47,190.85,190.42,190.67,71653.0,182.2107,182.5742,182.1629,182.402,71653.0
2021-04-21 14:30:00,190.67,190.78,190.55,190.73,93669.0,182.402,182.5073,182.2872,182.4594,93669.0
2021-04-21 15:00:00,190.72,191.12,190.65,190.82,120414.0,182.4499,182.8325,182.3829,182.5455,120414.0
2021-04-21 15:30:00,190.83,191.13,190.77,191.03,219425.0,182.5551,182.8421,182.4977,182.7464,219425.0
2021-04-22 09:30:00,190.0,191.27,188.86,189.42,242063.0,181.7611,182.976,180.6705,181.2062,242063.0
2021-04-22 10:00:00,189.44,190.03,189.09,189.27,107736.0,181.2254,181.7898,180.8906,181.0627,107736.0
2021-04-22 10:30:00,189.27,190.54,188.9,189.99,180603.0,181.0627,182.2777,180.7088,181.7515,180603.0
2021-04-22 11:00:00,189.99,190.47,189.63,189.65,51855.0,181.7515,182.2107,181.4071,181.4263,51855.0
2021-04-22 11:30:00,189.63,190.11,189.53,189.96,69142.0,181.4071,181.8663,181.3115,181.7228,69142.0
2021-04-22 12:00:00,189.98,189.98,189.4,189.61,66050.0,181.742,181.742,181.1871,181.388,66050.0
2021-04-22 12:30:00,189.58,189.68,188.93,189.15,46707.0,181.3593,181.455,180.7375,180.948,46707.0
2021-04-22 13:00:00,189.17,189.24,187.73,187.96,205912.0,180.9671,181.0341,179.5895,179.8096,205912.0
2021-04-22 13:30:00,187.93,188.16,187.05,187.25,111908.0,179.7809,180.0009,178.939,179.1303,111908.0
2021-04-22 14:00:00,187.25,187.66,187.09,187.31,143328.0,179.1303,179.5226,178.9773,179.1877,143328.0
2021-04-22 14:30:00,187.32,187.54,187.13,187.34,134447.0,179.1973,179.4078,179.0155,179.2164,134447.0
2021-04-22 15:00:00,187.34,187.38,186.75,186.87,169237.0,179.2164,179.2547,178.652,178.7668,169237.0
2021-04-22 15:30:00,186.87,187.53,186.83,187.0,599298.0,178.7668,179.3982,178.7286,178.8912,599298.0
2021-04-23 09:30:00,187.03,188.05,187.03,187.87,130682.0,178.9199,179.8957,178.9199,179.7235,130682.0
2021-04-23 10:00:00,187.77,188.09,187.65,187.86,169754.0,179.6278,179.9339,179.513,179.7139,169754.0
2021-04-23 10:30:00,187.9,189.13,187.88,189.1,112372.0,179.7522,180.9288,179.733,180.9001,112372.0
2021-04-23 11:00:00,189.1,189.13,188.54,188.55,53105.0,180.9001,180.9288,180.3644,180.374,53105.0
2021-04-23 11:30:00,188.62,188.79,187.66,187.75,87027.0,180.4409,180.6036,179.5226,179.6087,87027.0
2021-04-23 12:00:00,187.73,188.25,187.65,187.91,64651.0,179.5895,180.087,179.513,179.7617,64651.0
2021-04-23 12:30:00,187.9,188.25,187.86,188.03,114303.0,179.7522,180.087,179.7139,179.8765,114303.0
2021-04-23 13:00:00,188.06,188.33,188.04,188.21,77971.0,179.9052,180.1635,179.8861,180.0487,77971.0
2021-04-23 13:30:00,188.21,188.63,188.06,188.48,48142.0,180.0487,180.4505,179.9052,180.307,48142.0
2021-04-23 14:00:00,188.48,188.51,188.24,188.35,46597.0,180.307,180.3357,180.0774,180.1826,46597.0
2021-04-23 14:30:00,188.35,188.39,187.83,187.96,71109.0,180.1826,180.2209,179.6852,179.8096,71109.0
2021-04-23 15:00:00,187.98,188.94,187.98,188.72,69819.0,179.8287,180.7471,179.8287,180.5366,69819.0
2021-04-23 15:30:00,188.77,189.05,188.2,188.75,181828.0,180.5844,180.8523,180.0391,180.5653,181828.0
2021-04-26 09:30:00,188.57,188.65,186.3,187.45,250347.0,180.3931,180.4696,178.2215,179.3217,250347.0
2021-04-26 10:00:00,187.42,187.65,186.84,187.17,128206.0,179.293,179.513,178.7381,179.0538,128206.0
2021-04-26 10:30:00,187.22,187.54,186.81,187.14,102800.0,179.1016,179.4078,178.7094,179.0251,102800.0
2021-04-26 11:00:00,187.14,187.2,186.61,186.85,95057.0,179.0251,179.0825,178.5181,178.7477,95057.0
2021-04-26 11:30:00,186.83,186.93,186.27,186.33,123089.0,178.7286,178.8242,178.1928,178.2502,123089.0
2021-04-26 12:00:00,186.37,186.61,186.14,186.38,124014.0,178.2885,178.5181,178.0685,178.2981,124014.0
2021-04-26 12:30:00,186.34,186.53,186.06,186.53,81437.0,178.2598,178.4416,177.9919,178.4416,81437.0
2021-04-26 13:00:00,186.55,186.78,186.31,186.31,73580.0,178.4607,178.6807,178.2311,178.2311,73580.0
2021-04-26 13:30:00,186.38,186.84,186.3,186.68,119242.0,178.2981,178.7381,178.2215,178.5851,119242.0
2021-04-26 14:00:00,186.77,186.94,186.4,186.92,69299.0,178.6712,178.8338,178.3172,178.8147,69299.0
2021-04-26 14:30:00,186.91,187.29,186.86,187.14,60614.0,178.8051,179.1686,178.7573,179.0251,60614.0
2021-04-26 15:00:00,187.17,187.55,186.76,187.2,85347.0,179.0538,179.4173,178.6616,179.0825,85347.0
2021-04-26 15:30:00,187.17,187.41,186.94,187.33,239048.0,179.0538,179.2834,178.8338,179.2069,239048.0
2021-04-27 09:30:00,184.0,185.87,180.8,181.99,1784168.0,176.0213,177.8102,172.96,174.0984,1784168.0
2021-04-27 10:00:00,181.91,183.88,180.79,183.58,637612.0,174.0219,175.9065,172.9505,175.6195,637612.0
2021-04-27 10:30:00,183.59,183.85,182.92,183.03,328033.0,175.629,175.8778,174.9881,175.0933,328033.0
2021-04-27 11:00:00,183.03,183.17,181.97,182.08,271001.0,175.0933,175.2273,174.0793,174.1845,271001.0
2021-04-27 11:30:00,182.09,183.24,182.03,182.59,207763.0,174.1941,175.2942,174.1367,174.6724,207763.0
2021-04-27 12:00:00,182.63,183.97,182.55,183.72,191827.0,174.7107,175.9926,174.6341,175.7534,191827.0
2021-04-27 12:30:00,183.73,183.86,182.41,182.66,108020.0,175.763,175.8873,174.5002,174.7394,108020.0
2021-04-27 13:00:00,182.7,183.81,182.54,183.7,105941.0,174.7776,175.8395,174.6246,175.7343,105941.0
2021-04-27 13:30:00,183.71,183.94,183.06,183.12,107453.0,175.7438,175.9639,175.122,175.1794,107453.0
2021-04-27 14:00:00,183.17,183.34,182.77,182.96,124959.0,175.2273,175.3899,174.8446,175.0264,124959.0
2021-04-27 14:30:00,182.96,183.17,182.7,182.84,98877.0,175.0264,175.2273,174.7776,174.9116,98877.0
2021-04-27 15:00:00,182.8,182.99,182.18,182.37,189227.0,174.8733,175.0551,174.2802,174.462,189227.0
2021-04-27 15:30:00,182.39,182.54,181.92,182.1,625465.0,174.4811,174.6246,174.0315,174.2037,625465.0
2021-04-28 09:30:00,181.45,182.0,180.25,180.33,482554.0,173.5818,174.108,172.4339,172.5104,482554.0
2021-04-28 10:00:00,180.33,180.76,179.41,179.54,368756.0,172.5104,172.9218,171.6303,171.7547,368756.0
2021-04-28 10:30:00,179.54,180.18,179.03,179.04,307580.0,171.7547,172.3669,171.2668,171.2763,307580.0
2021-04-28 11:00:00,179.06,179.43,178.57,178.77,319171.0,171.2955,171.6494,170.8267,171.0181,319171.0
2021-04-28 11:30:00,178.77,179.3,178.66,179.09,224272.0,171.0181,171.5251,170.9128,171.3242,224272.0
2021-04-28 12:00:00,179.04,179.55,178.9,179.38,116206.0,171.2763,171.7642,171.1424,171.6016,116206.0
2021-04-28 12:30:00,179.37,179.54,179.25,179.28,109616.0,171.592,171.7547,171.4772,171.5059,109616.0
2021-04-28 13:00:00,179.3,179.57,178.96,179.41,132267.0,171.5251,171.7834,171.1998,171.6303,132267.0
2021-04-28 13:30:00,179.42,179.55,178.92,179.5,163580.0,171.6399,171.7642,171.1616,171.7164,163580.0
2021-04-28 14:00:00,179.47,180.42,179.4,179.92,159518.0,171.6877,172.5965,171.6207,172.1182,159518.0
2021-04-28 14:30:00,179.94,180.73,179.84,180.72,164841.0,172.1373,172.8931,172.0417,172.8835,164841.0
2021-04-28 15:00:00,180.72,180.97,180.13,180.62,163278.0,172.8835,173.1227,172.3191,172.7878,163278.0
2021-04-28 15:30:00,180.6,181.04,180.42,180.55,446357.0,172.7687,173.1896,172.5965,172.7209,446357.0
2021-04-29 09:30:00,181.06,181.83,180.0,181.7,233754.0,173.2088,173.9454,172.1947,173.821,233754.0
2021-04-29 10:00:00,181.64,182.63,180.93,181.34,181740.0,173.7636,174.7107,173.0844,173.4766,181740.0
2021-04-29 10:30:00,181.39,181.44,180.71,181.02,122495.0,173.5244,173.5723,172.8739,173.1705,122495.0
2021-04-29 11:00:00,181.04,181.36,180.7,180.78,100989.0,173.1896,173.4957,172.8644,172.9409,100989.0
2021-04-29 11:30:00,180.77,181.05,180.41,180.85,90360.0,172.9313,173.1992,172.5869,173.0079,90360.0
2021-04-29 12:00:00,180.85,181.45,180.85,181.42,69512.0,173.0079,173.5818,173.0079,173.5531,69512.0
2021-04-29 12:30:00,181.41,181.53,180.87,180.9,43800.0,173.5436,173.6584,173.027,173.0557,43800.0
2021-04-29 13:00:00,180.87,181.63,180.62,181.59,125761.0,173.027,173.754,172.7878,173.7158,125761.0
2021-04-29 13:30:00,181.73,181.77,181.28,181.55,92229.0,173.8497,173.888,173.4192,173.6775,92229.0
2021-04-29 14:00:00,181.57,181.58,181.23,181.31,44271.0,173.6966,173.7062,173.3714,173.4479,44271.0
2021-04-29 14:30:00,181.32,182.07,181.26,182.03,76869.0,173.4575,174.175,173.4001,174.1367,76869.0
2021-04-29 15:00:00,182.04,182.49,182.04,182.22,97982.0,174.1463,174.5767,174.1463,174.3185,97982.0
2021-04-29 15:30:00,182.19,182.48,181.97,182.23,279488.0,174.2898,174.5672,174.0793,174.328,279488.0
2021-04-30 09:30:00,181.84,183.37,181.19,183.2,179926.0,173.9549,175.4186,173.3331,175.256,179926.0
2021-04-30 10:00:00,183.29,183.95,182.24,183.75,172473.0,175.3421,175.9734,174.3376,175.7821,172473.0
2021-04-30 10:30:00,183.77,183.77,182.79,182.93,117147.0,175.8012,175.8012,174.8637,174.9977,117147.0
2021-04-30 11:00:00,182.93,182.97,182.46,182.5,100468.0,174.9977,175.0359,174.548,174.5863,100468.0
2021-04-30 11:30:00,182.51,183.0,182.33,182.84,155450.0,174.5959,175.0646,174.4237,174.9116,155450.0
2021-04-30 12:00:00,182.89,182.94,182.58,182.76,66846.0,174.9594,175.0072,174.6628,174.835,66846.0
2021-04-30 12:30:00,182.75,183.02,182.63,182.65,95624.0,174.8255,175.0838,174.7107,174.7298,95624.0
2021-04-30 13:00:00,182.71,182.89,182.46,182.89,51127.0,174.7872,174.9594,174.548,174.9594,51127.0
2021-04-30 13:30:00,182.9,182.95,182.59,182.84,54482.0,174.969,175.0168,174.6724,174.9116,54482.0
2021-04-30 14:00:00,182.78,183.24,182.68,183.1,71969.0,174.8542,175.2942,174.7585,175.1603,71969.0
2021-04-30 14:30:00,183.05,183.09,182.8,182.85,57426.0,175.1125,175.1507,174.8733,174.9211,57426.0
2021-04-30 15:00:00,182.88,182.95,182.6,182.92,78121.0,174.9498,175.0168,174.682,174.9881,78121.0
2021-04-30 15:30:00,182.95,183.26,182.61,182.73,377195.0,175.0168,175.3134,174.6915,174.8063,377195.0
2021-05-03 09:30:00,182.99,184.87,182.92,184.76,189979.0,175.0551,176.8535,174.9881,176.7483,189979.0
2021-05-03 10:00:00,184.74,185.33,184.12,184.95,338011.0,176.7292,177.2936,176.1361,176.9301,338011.0
2021-05-03 10:30:00,184.96,184.99,184.36,184.44,106875.0,176.9396,176.9683,176.3657,176.4422,106875.0
2021-05-03 11:00:00,184.43,185.64,184.04,185.5,116997.0,176.4326,177.5902,176.0595,177.4562,116997.0
2021-05-03 11:30:00,185.53,186.01,185.18,185.83,79339.0,177.4849,177.9441,177.1501,177.7719,79339.0
2021-05-03 12:00:00,185.82,185.98,185.39,185.47,87560.0,177.7624,177.9154,177.351,177.4275,87560.0
2021-05-03 12:30:00,185.46,185.86,185.36,185.59,65172.0,177.418,177.8006,177.3223,177.5423,65172.0
2021-05-03 13:00:00,185.6,185.82,185.18,185.55,80359.0,177.5519,177.7624,177.1501,177.5041,80359.0
2021-05-03 13:30:00,185.57,186.35,185.57,185.63,204707.0,177.5232,178.2694,177.5232,177.5806,204707.0
2021-05-03 14:00:00,185.65,185.83,185.45,185.52,69159.0,177.5997,177.7719,177.4084,177.4754,69159.0
2021-05-03 14:30:00,185.5,185.58,185.19,185.3,71655.0,177.4562,177.5328,177.1597,177.2649,71655.0
2021-05-03 15:00:00,185.29,186.03,185.24,185.96,166332.0,177.2553,177.9632,177.2075,177.8963,166332.0
2021-05-03 15:30:00,185.93,186.25,185.53,185.93,377797.0,177.8676,178.1737,177.4849,177.8676,377797.0
2021-05-04 09:30:00,187.53,188.27,186.78,188.08,225288.0,179.3982,180.1061,178.6807,179.9244,225288.0
2021-05-04 10:00:00,188.13,189.35,188.04,188.84,241887.0,179.9722,181.1393,179.8861,180.6514,241887.0
2021-05-04 10:30:00,188.83,189.44,188.3,189.41,239935.0,180.6418,181.2254,180.1348,181.1967,239935.0
2021-05-04 11:00:00,189.42,189.6,187.68,188.03,208597.0,181.2062,181.3784,179.5417,179.8765,208597.0
2021-05-04 11:30:00,188.01,188.81,187.85,188.79,158170.0,179.8574,180.6227,179.7043,180.6036,158170.0
2021-05-04 12:00:00,188.77,189.22,188.67,188.98,86108.0,180.5844,181.0149,180.4888,180.7853,86108.0
2021-05-04 12:30:00,188.98,189.39,188.95,189.27,86928.0,180.7853,181.1775,180.7566,181.0627,86928.0
2021-05-04 13:00:00,189.25,189.6,189.23,189.53,94573.0,181.0436,181.3784,181.0245,181.3115,94573.0
2021-05-04 13:30:00,189.5,190.08,189.43,189.43,378297.0,181.2828,181.8376,181.2158,181.2158,378297.0
2021-05-04 14:00:00,189.34,189.34,187.84,188.0,163219.0,181.1297,181.1297,179.6948,179.8478,163219.0
2021-05-04 14:30:00,187.99,188.71,187.88,188.38,73603.0,179.8383,180.527,179.733,180.2113,73603.0
2021-05-04 15:00:00,188.39,188.42,187.68,187.77,91780.0,180.2209,180.2496,179.5417,179.6278,91780.0
2021-05-04 15:30:00,187.73,188.25,187.43,188.25,407091.0,179.5895,180.087,179.3025,180.087,407091.0
2021-05-05 09:30:00,188.65,191.9,188.17,191.89,232604.0,180.4696,183.5787,180.0104,183.5691,232604.0
2021-05-05 10:00:00,191.82,192.11,191.1,191.87,178168.0,183.5022,183.7796,182.8134,183.55,178168.0
2021-05-05 10:30:00,191.93,192.57,191.75,191.83,182686.0,183.6074,184.2197,183.4352,183.5117,182686.0
2021-05-05 11:00:00,191.83,192.29,190.9,192.21,108692.0,183.5117,183.9518,182.6221,183.8753,108692.0
2021-05-05 11:30:00,192.43,193.04,192.29,192.61,130757.0,184.0857,184.6693,183.9518,184.2579,130757.0
2021-05-05 12:00:00,192.63,193.03,192.61,192.79,112617.0,184.2771,184.6597,184.2579,184.4301,112617.0
2021-05-05 12:30:00,192.81,192.89,191.71,191.97,72331.0,184.4492,184.5258,183.3969,183.6457,72331.0
2021-05-05 13:00:00,191.95,192.83,191.94,192.64,101051.0,183.6265,184.4684,183.617,184.2866,101051.0
2021-05-05 13:30:00,192.66,193.17,192.62,193.17,109771.0,184.3058,184.7936,184.2675,184.7936,109771.0
2021-05-05 14:00:00,193.17,193.44,192.77,193.29,102460.0,184.7936,185.0519,184.411,184.9084,102460.0
2021-05-05 14:30:00,193.27,193.57,192.86,192.86,124099.0,184.8893,185.1763,184.4971,184.4971,124099.0
2021-05-05 15:00:00,192.8,192.84,192.04,192.35,184010.0,184.4397,184.4779,183.7126,184.0092,184010.0
2021-05-05 15:30:00,192.33,193.05,191.93,192.82,482014.0,183.9901,184.6788,183.6074,184.4588,482014.0
2021-05-06 09:30:00,191.55,191.56,189.32,190.62,322026.0,183.2439,183.2534,181.1106,182.3542,322026.0
2021-05-06 10:00:00,190.65,192.31,190.14,192.26,234328.0,182.3829,183.9709,181.895,183.9231,234328.0
2021-05-06 10:30:00,192.16,192.3,190.97,190.98,144404.0,183.8274,183.9614,182.689,182.6986,144404.0
2021-05-06 11:00:00,191.04,192.78,190.98,192.4,185691.0,182.756,184.4205,182.6986,184.057,185691.0
2021-05-06 11:30:00,192.4,193.07,191.81,191.96,169282.0,184.057,184.698,183.4926,183.6361,169282.0
2021-05-06 12:00:00,192.01,192.31,191.38,192.24,81084.0,183.6839,183.9709,183.0813,183.904,81084.0
2021-05-06 12:30:00,192.27,192.79,192.22,192.6,63041.0,183.9327,184.4301,183.8848,184.2484,63041.0
2021-05-06 13:00:00,192.6,192.91,192.33,192.91,54670.0,184.2484,184.5449,183.9901,184.5449,54670.0
2021-05-06 13:30:00,192.89,193.07,192.67,192.71,52723.0,184.5258,184.698,184.3153,184.3536,52723.0
2021-05-06 14:00:00,192.73,193.37,192.7,193.32,76883.0,184.3727,184.985,184.344,184.9371,76883.0
2021-05-06 14:30:00,193.34,193.7,193.27,193.28,72043.0,184.9563,185.3007,184.8893,184.8989,72043.0
2021-05-06 15:00:00,193.26,193.91,193.18,193.21,174265.0,184.8797,185.5015,184.8032,184.8319,174265.0
2021-05-06 15:30:00,193.19,194.1,193.15,193.89,269498.0,184.8128,185.6833,184.7745,185.4824,269498.0
2021-05-07 09:30:00,194.82,196.27,194.46,195.63,184811.0,186.3721,187.7592,186.0277,187.147,184811.0
2021-05-07 10:00:00,195.53,196.1,195.07,195.7,239679.0,187.0513,187.5966,186.6112,187.2139,239679.0
2021-05-07 10:30:00,195.74,196.14,195.37,195.67,141266.0,187.2522,187.6348,186.8982,187.1852,141266.0
2021-05-07 11:00:00,195.66,196.09,195.43,195.88,130056.0,187.1757,187.587,186.9556,187.3861,130056.0
2021-05-07 11:30:00,195.86,196.09,195.61,195.68,112226.0,187.367,187.587,187.1278,187.1948,112226.0
2021-05-07 12:00:00,195.71,195.76,194.67,194.7,80681.0,187.2235,187.2713,186.2286,186.2573,80681.0
2021-05-07 12:30:00,194.69,194.79,193.9,194.17,121998.0,186.2477,186.3434,185.492,185.7503,121998.0
2021-05-07 13:00:00,194.18,194.76,194.05,194.6,64012.0,185.7598,186.3147,185.6355,186.1616,64012.0
2021-05-07 13:30:00,194.6,195.59,194.6,195.56,96176.0,186.1616,187.1087,186.1616,187.08,96176.0
2021-05-07 14:00:00,195.52,195.98,195.39,195.78,90132.0,187.0417,187.4818,186.9174,187.2905,90132.0
2021-05-07 14:30:00,195.8,196.04,195.53,195.56,81443.0,187.3096,187.5392,187.0513,187.08,81443.0
2021-05-07 15:00:00,195.57,196.05,195.5,196.03,92329.0,187.0896,187.5488,187.0226,187.5296,92329.0
2021-05-07 15:30:00,196.03,196.16,195.28,195.34,254887.0,187.5296,187.654,186.8121,186.8695,254887.0
2021-05-10 09:30:00,196.17,196.61,195.06,195.92,180297.0,187.6635,188.0845,186.6017,187.4244,180297.0
2021-05-10 10:00:00,195.83,195.96,193.5,193.71,127413.0,187.3383,187.4627,185.1093,185.3102,127413.0
2021-05-10 10:30:00,193.65,194.99,193.65,194.99,135066.0,185.2528,186.5347,185.2528,186.5347,135066.0
2021-05-10 11:00:00,195.0,195.9,194.87,195.78,59338.0,186.5443,187.4053,186.4199,187.2905,59338.0
2021-05-10 11:30:00,195.8,195.89,195.31,195.43,46168.0,187.3096,187.3957,186.8408,186.9556,46168.0
2021-05-10 12:00:00,195.49,196.18,195.42,195.96,37582.0,187.013,187.6731,186.9461,187.4627,37582.0
2021-05-10 12:30:00,196.03,196.37,195.99,196.16,47238.0,187.5296,187.8549,187.4914,187.654,47238.0
2021-05-10 13:00:00,196.18,196.6,196.1,196.16,53449.0,187.6731,188.0749,187.5966,187.654,53449.0
2021-05-10 13:30:00,196.11,196.38,195.9,196.02,47294.0,187.6061,187.8644,187.4053,187.5201,47294.0
2021-05-10 14:00:00,196.0,196.07,195.1,195.2,76882.0,187.5009,187.5679,186.6399,186.7356,76882.0
2021-05-10 14:30:00,195.19,195.66,195.0,195.66,55644.0,186.726,187.1757,186.5443,187.1757,55644.0
2021-05-10 15:00:00,195.63,195.72,195.41,195.64,71291.0,187.147,187.2331,186.9365,187.1565,71291.0
2021-05-10 15:30:00,195.63,195.87,194.67,194.75,244339.0,187.147,187.3766,186.2286,186.3051,244339.0
2021-05-11 09:30:00,193.39,194.76,193.01,194.51,201621.0,185.0041,186.3147,184.6406,186.0755,201621.0
2021-05-11 10:00:00,194.52,195.75,194.52,195.2,113066.0,186.0851,187.2618,186.0851,186.7356,113066.0
2021-05-11 10:30:00,195.23,195.5,194.08,194.31,90161.0,186.7643,187.0226,185.6642,185.8842,90161.0
2021-05-11 11:00:00,194.34,194.51,193.56,194.5,66592.0,185.9129,186.0755,185.1667,186.066,66592.0
2021-05-11 11:30:00,194.43,194.7,194.05,194.45,50975.0,185.999,186.2573,185.6355,186.0181,50975.0
2021-05-11 12:00:00,194.39,194.43,193.93,194.23,40324.0,185.9607,185.999,185.5207,185.8077,40324.0
2021-05-11 12:30:00,194.14,194.48,193.94,194.3,48576.0,185.7216,186.0468,185.5302,185.8746,48576.0
2021-05-11 13:00:00,194.32,194.59,194.13,194.45,51927.0,185.8938,186.1521,185.712,186.0181,51927.0
2021-05-11 13:30:00,194.44,194.75,194.36,194.65,44348.0,186.0086,186.3051,185.932,186.2095,44348.0
2021-05-11 14:00:00,194.71,194.73,193.95,194.59,53326.0,186.2669,186.286,185.5398,186.1521,53326.0
2021-05-11 14:30:00,194.57,194.79,194.2,194.7,67224.0,186.1329,186.3434,185.779,186.2573,67224.0
2021-05-11 15:00:00,194.7,195.6,194.6,195.3,96288.0,186.2573,187.1183,186.1616,186.8313,96288.0
2021-05-11 15:30:00,195.3,195.32,194.32,194.65,207130.0,186.8313,186.8504,185.8938,186.2095,207130.0
2021-05-12 09:30:00,194.75,195.65,194.03,194.45,140263.0,186.3051,187.1661,185.6163,186.0181,140263.0
2021-05-12 10:00:00,194.47,194.91,194.21,194.5,113462.0,186.0373,186.4582,185.7885,186.066,113462.0
2021-05-12 10:30:00,194.46,194.51,193.4,193.94,135457.0,186.0277,186.0755,185.0137,185.5302,135457.0
2021-05-12 11:00:00,193.92,194.39,193.76,194.19,68005.0,185.5111,185.9607,185.3581,185.7694,68005.0
2021-05-12 11:30:00,194.26,194.73,193.81,193.88,71644.0,185.8364,186.286,185.4059,185.4728,71644.0
2021-05-12 12:00:00,193.85,194.09,193.21,193.63,83017.0,185.4441,185.6737,184.8319,185.2337,83017.0
2021-05-12 12:30:00,193.58,193.94,193.15,193.72,78704.0,185.1859,185.5302,184.7745,185.3198,78704.0
2021-05-12 13:00:00,193.64,193.87,193.26,193.59,68846.0,185.2433,185.4633,184.8797,185.1954,68846.0
2021-05-12 13:30:00,193.6,193.66,193.23,193.54,69612.0,185.205,185.2624,184.851,185.1476,69612.0
2021-05-12 14:00:00,193.52,193.69,193.07,193.25,63169.0,185.1285,185.2911,184.698,184.8702,63169.0
2021-05-12 14:30:00,193.23,194.2,193.06,193.89,66753.0,184.851,185.779,184.6884,185.4824,66753.0
2021-05-12 15:00:00,193.89,193.95,193.22,193.31,62522.0,185.4824,185.5398,184.8415,184.9276,62522.0
2021-05-12 15:30:00,193.32,193.52,192.73,193.14,277391.0,184.9371,185.1285,184.3727,184.7649,277391.0
2021-05-13 09:30:00,192.25,192.8,191.75,192.14,119061.0,184.7155,185.2439,184.235,184.6098,119061.0
2021-05-13 10:00:00,192.2,193.41,191.82,193.41,110498.0,184.6674,185.83,184.3023,185.83,110498.0
2021-05-13 10:30:00,193.56,194.31,193.28,194.11,74028.0,185.9741,186.6947,185.7051,186.5026,74028.0
2021-05-13 11:00:00,194.11,194.68,193.91,194.52,72363.0,186.5026,187.0502,186.3104,186.8965,72363.0
2021-05-13 11:30:00,194.53,195.97,194.53,195.5,104840.0,186.9061,188.2897,186.9061,187.8381,104840.0
2021-05-13 12:00:00,195.49,195.85,195.27,195.59,64617.0,187.8285,188.1744,187.6171,187.9246,64617.0
2021-05-13 12:30:00,195.58,195.64,194.69,194.72,51797.0,187.9149,187.9726,187.0598,187.0886,51797.0
2021-05-13 13:00:00,194.72,194.77,194.02,194.09,64972.0,187.0886,187.1367,186.4161,186.4833,64972.0
2021-05-13 13:30:00,194.08,194.82,193.75,194.54,113681.0,186.4737,187.1847,186.1567,186.9157,113681.0
2021-05-13 14:00:00,194.55,195.8,194.55,195.38,53375.0,186.9253,188.1263,186.9253,187.7228,53375.0
2021-05-13 14:30:00,195.44,195.86,195.41,195.71,47676.0,187.7804,188.184,187.7516,188.0398,47676.0
2021-05-13 15:00:00,195.7,196.11,195.39,195.97,64128.0,188.0302,188.4242,187.7324,188.2897,64128.0
2021-05-13 15:30:00,195.98,195.98,194.92,194.92,217040.0,188.2993,188.2993,187.2808,187.2808,217040.0
2021-05-14 09:30:00,195.71,196.57,194.92,196.46,106989.0,188.0398,188.8661,187.2808,188.7605,106989.0
2021-05-14 10:00:00,196.47,197.27,195.74,195.87,89452.0,188.7701,189.5387,188.0687,188.1936,89452.0
2021-05-14 10:30:00,195.97,196.32,195.6,196.11,60632.0,188.2897,188.6259,187.9342,188.4242,60632.0
2021-05-14 11:00:00,196.1,196.9,196.06,196.68,42130.0,188.4146,189.1832,188.3761,188.9718,42130.0
2021-05-14 11:30:00,196.68,196.95,196.15,196.15,70854.0,188.9718,189.2313,188.4626,188.4626,70854.0
2021-05-14 12:00:00,196.18,196.86,196.15,196.86,59737.0,188.4914,189.1448,188.4626,189.1448,59737.0
2021-05-14 12:30:00,196.92,197.12,196.62,197.09,44521.0,189.2024,189.3946,188.9142,189.3658,44521.0
2021-05-14 13:00:00,197.15,197.18,196.49,196.84,77218.0,189.4234,189.4522,188.7893,189.1256,77218.0
2021-05-14 13:30:00,196.91,197.18,196.84,197.11,54234.0,189.1928,189.4522,189.1256,189.385,54234.0
2021-05-14 14:00:00,197.12,197.18,196.42,196.48,61555.0,189.3946,189.4522,188.722,188.7797,61555.0
2021-05-14 14:30:00,196.47,196.94,196.44,196.94,65279.0,188.7701,189.2216,188.7412,189.2216,65279.0
2021-05-14 15:00:00,196.94,197.18,196.76,196.84,84976.0,189.2216,189.4522,189.0487,189.1256,84976.0
2021-05-14 15:30:00,196.82,196.82,196.18,196.23,198963.0,189.1063,189.1063,188.4914,188.5395,198963.0
2021-05-17 09:30:00,196.48,199.22,195.91,199.19,119724.0,188.7797,191.4123,188.232,191.3835,119724.0
2021-05-17 10:00:00,199.13,199.61,198.73,198.74,110819.0,191.3258,191.787,190.9415,190.9511,110819.0
2021-05-17 10:30:00,198.75,199.45,198.64,199.18,93393.0,190.9607,191.6333,190.855,191.3739,93393.0
2021-05-17 11:00:00,199.25,199.36,196.83,196.91,242223.0,191.4411,191.5468,189.116,189.1928,242223.0
2021-05-17 11:30:00,196.98,197.09,196.19,196.39,111161.0,189.2601,189.3658,188.501,188.6932,111161.0
2021-05-17 12:00:00,196.4,196.67,196.05,196.05,104454.0,188.7028,188.9622,188.3665,188.3665,104454.0
2021-05-17 12:30:00,196.02,196.5,195.5,195.51,75292.0,188.3377,188.7989,187.8381,187.8477,75292.0
2021-05-17 13:00:00,195.52,195.8,195.1,195.22,65089.0,187.8573,188.1263,187.4538,187.5691,65089.0
2021-05-17 13:30:00,195.23,195.97,195.09,195.68,76702.0,187.5787,188.2897,187.4441,188.011,76702.0
2021-05-17 14:00:00,195.7,195.9,195.49,195.86,46441.0,188.0302,188.2224,187.8285,188.184,46441.0
2021-05-17 14:30:00,195.85,196.28,195.84,196.16,59969.0,188.1744,188.5875,188.1648,188.4722,59969.0
2021-05-17 15:00:00,196.14,196.29,195.91,195.97,69389.0,188.453,188.5971,188.232,188.2897,69389.0
2021-05-17 15:30:00,195.96,196.11,195.46,195.52,246762.0,188.28,188.4242,187.7996,187.8573,246762.0
2021-05-18 09:30:00,195.0,195.39,193.82,194.27,152247.0,187.3577,187.7324,186.2239,186.6563,152247.0
2021-05-18 10:00:00,194.32,194.91,193.58,194.76,81272.0,186.7043,187.2712,185.9933,187.1271,81272.0
2021-05-18 10:30:00,194.81,195.23,194.52,194.84,71284.0,187.1751,187.5787,186.8965,187.2039,71284.0
2021-05-18 11:00:00,194.87,195.44,194.79,195.34,60643.0,187.2328,187.7804,187.1559,187.6843,60643.0
2021-05-18 11:30:00,195.34,195.75,195.21,195.42,55907.0,187.6843,188.0783,187.5594,187.7612,55907.0
2021-05-18 12:00:00,195.45,195.62,195.24,195.33,41713.0,187.79,187.9534,187.5883,187.6747,41713.0
2021-05-18 12:30:00,195.32,195.6,195.24,195.52,59995.0,187.6651,187.9342,187.5883,187.8573,59995.0
2021-05-18 13:00:00,195.56,196.19,195.51,196.14,60194.0,187.8957,188.501,187.8477,188.453,60194.0
2021-05-18 13:30:00,196.18,196.35,195.9,195.94,63177.0,188.4914,188.6548,188.2224,188.2608,63177.0
2021-05-18 14:00:00,195.94,196.13,195.71,195.84,59039.0,188.2608,188.4434,188.0398,188.1648,59039.0
2021-05-18 14:30:00,195.84,195.9,195.32,195.68,65156.0,188.1648,188.2224,187.6651,188.011,65156.0
2021-05-18 15:00:00,195.66,195.86,195.34,195.86,44087.0,187.9918,188.184,187.6843,188.184,44087.0
2021-05-18 15:30:00,195.86,196.02,194.53,194.64,242442.0,188.184,188.3377,186.9061,187.0118,242442.0
2021-05-19 09:30:00,193.61,195.26,193.11,194.59,200134.0,186.0221,187.6075,185.5417,186.9637,200134.0
2021-05-19 10:00:00,194.48,194.81,194.0,194.63,133929.0,186.8581,187.1751,186.3969,187.0022,133929.0
2021-05-19 10:30:00,194.62,195.37,194.04,195.37,125963.0,186.9926,187.7132,186.4353,187.7132,125963.0
2021-05-19 11:00:00,195.36,196.9,195.09,196.77,178100.0,187.7036,189.1832,187.4441,189.0583,178100.0
2021-05-19 11:30:00,196.74,197.39,196.47,196.86,143853.0,189.0295,189.654,188.7701,189.1448,143853.0
2021-05-19 12:00:00,196.88,197.36,196.6,196.88,103490.0,189.164,189.6252,188.895,189.164,103490.0
2021-05-19 12:30:00,196.87,197.08,196.7,196.97,80428.0,189.1544,189.3562,188.991,189.2505,80428.0
2021-05-19 13:00:00,196.97,197.17,196.75,197.07,90006.0,189.2505,189.4426,189.0391,189.3465,90006.0
2021-05-19 13:30:00,197.07,197.25,196.74,196.88,93494.0,189.3465,189.5195,189.0295,189.164,93494.0
2021-05-19 14:00:00,196.92,197.16,196.2,197.12,90037.0,189.2024,189.433,188.5106,189.3946,90037.0
2021-05-19 14:30:00,197.13,197.24,195.99,196.2,314862.0,189.4042,189.5099,188.3089,188.5106,314862.0
2021-05-19 15:00:00,196.2,196.72,195.6,196.44,194422.0,188.5106,189.0103,187.9342,188.7412,194422.0
2021-05-19 15:30:00,196.45,196.59,196.0,196.59,282019.0,188.7508,188.8854,188.3185,188.8854,282019.0
2021-05-20 09:30:00,197.16,200.24,196.17,199.63,297146.0,189.433,192.3923,188.4818,191.8062,297146.0
2021-05-20 10:00:00,199.62,200.7,199.48,200.29,153150.0,191.7966,192.8343,191.6621,192.4404,153150.0
2021-05-20 10:30:00,200.2,200.25,199.55,199.95,77674.0,192.3539,192.4019,191.7294,192.1137,77674.0
2021-05-20 11:00:00,199.89,199.96,199.55,199.93,72955.0,192.056,192.1233,191.7294,192.0945,72955.0
2021-05-20 11:30:00,199.95,201.08,199.89,200.86,325579.0,192.1137,193.1994,192.056,192.988,325579.0
2021-05-20 12:00:00,200.89,200.94,200.34,200.36,208057.0,193.0168,193.0649,192.4884,192.5076,208057.0
2021-05-20 12:30:00,200.42,200.76,200.37,200.7,123715.0,192.5653,192.8919,192.5172,192.8343,123715.0
2021-05-20 13:00:00,200.73,200.92,200.62,200.71,109888.0,192.8631,193.0457,192.7574,192.8439,109888.0
2021-05-20 13:30:00,200.75,200.76,199.75,199.99,165943.0,192.8823,192.8919,191.9215,192.1521,165943.0
2021-05-20 14:00:00,199.95,200.14,199.39,199.88,160126.0,192.1137,192.2962,191.5756,192.0464,160126.0
2021-05-20 14:30:00,199.89,199.9,199.11,199.3,86832.0,192.056,192.0656,191.3066,191.4892,86832.0
2021-05-20 15:00:00,199.26,200.14,199.15,199.92,130597.0,191.4507,192.2962,191.345,192.0849,130597.0
2021-05-20 15:30:00,199.91,199.97,199.4,199.57,326451.0,192.0752,192.1329,191.5852,191.7486,326451.0
2021-05-21 09:30:00,200.0,201.66,199.8,201.61,362795.0,192.1617,193.7567,191.9696,193.7086,362795.0
2021-05-21 10:00:00,201.65,201.92,200.7,200.83,187817.0,193.7471,194.0065,192.8343,192.9592,187817.0
2021-05-21 10:30:00,200.84,201.18,200.23,201.08,118135.0,192.9688,193.2955,192.3827,193.1994,118135.0
2021-05-21 11:00:00,201.09,201.4,200.78,201.06,110157.0,193.209,193.5068,192.9111,193.1802,110157.0
2021-05-21 11:30:00,201.06,201.61,200.96,200.97,84609.0,193.1802,193.7086,193.0841,193.0937,84609.0
2021-05-21 12:00:00,200.98,201.25,200.23,200.53,86019.0,193.1033,193.3627,192.3827,192.6709,86019.0
2021-05-21 12:30:00,200.5,200.61,199.95,200.03,55901.0,192.6421,192.7478,192.1137,192.1905,55901.0
2021-05-21 13:00:00,200.05,200.15,199.78,199.94,54008.0,192.2098,192.3058,191.9503,192.1041,54008.0
2021-05-21 13:30:00,199.92,200.41,199.71,200.15,86365.0,192.0849,192.5556,191.8831,192.3058,86365.0
2021-05-21 14:00:00,200.1,200.35,199.59,199.65,102701.0,192.2578,192.498,191.7678,191.8254,102701.0
2021-05-21 14:30:00,199.66,199.94,199.53,199.65,61134.0,191.835,192.1041,191.7101,191.8254,61134.0
2021-05-21 15:00:00,199.65,200.03,199.47,199.85,86472.0,191.8254,192.1905,191.6525,192.0176,86472.0
2021-05-21 15:30:00,199.84,200.2,199.7,199.87,291418.0,192.008,192.3539,191.8735,192.0368,291418.0
2021-05-24 09:30:00,201.0,202.62,200.04,202.27,160371.0,193.1225,194.679,192.2001,194.3428,160371.0
2021-05-24 10:00:00,202.23,203.33,202.0,203.26,117742.0,194.3043,195.3612,194.0833,195.294,117742.0
2021-05-24 10:30:00,203.29,203.62,202.87,203.37,85927.0,195.3228,195.6398,194.9192,195.3996,85927.0
2021-05-24 11:00:00,203.35,203.35,202.81,203.13,70255.0,195.3804,195.3804,194.8616,195.169,70255.0
2021-05-24 11:30:00,203.15,203.24,202.51,202.66,54993.0,195.1883,195.2747,194.5733,194.7175,54993.0
2021-05-24 12:00:00,202.62,202.95,202.18,202.2,58455.0,194.679,194.9961,194.2563,194.2755,58455.0
2021-05-24 12:30:00,202.21,202.4,201.88,201.97,46490.0,194.2851,194.4677,193.968,194.0545,46490.0
2021-05-24 13:00:00,201.97,202.1,201.78,201.93,47328.0,194.0545,194.1794,193.872,194.0161,47328.0
2021-05-24 13:30:00,201.96,202.28,201.88,202.28,53025.0,194.0449,194.3524,193.968,194.3524,53025.0
2021-05-24 14:00:00,202.25,202.39,201.83,201.95,66397.0,194.3235,194.458,193.92,194.0353,66397.0
2021-05-24 14:30:00,201.9,201.97,201.41,201.44,45077.0,193.9873,194.0545,193.5165,193.5453,45077.0
2021-05-24 15:00:00,201.45,201.89,201.38,201.73,66514.0,193.5549,193.9776,193.4876,193.8239,66514.0
2021-05-24 15:30:00,201.69,201.83,201.0,201.18,249806.0,193.7855,193.92,193.1225,193.2955,249806.0
2021-05-25 09:30:00,201.43,201.85,200.33,200.89,181466.0,193.5357,193.9392,192.4788,193.0168,181466.0
2021-05-25 10:00:00,200.88,201.11,200.18,200.71,80054.0,193.0072,193.2282,192.3347,192.8439,80054.0
2021-05-25 10:30:00,200.75,201.64,200.68,200.76,109216.0,192.8823,193.7374,192.8151,192.8919,109216.0
2021-05-25 11:00:00,200.78,201.02,200.26,200.39,81460.0,192.9111,193.1417,192.4115,192.5364,81460.0
2021-05-25 11:30:00,200.39,200.7,199.83,199.9,121182.0,192.5364,192.8343,191.9984,192.0656,121182.0
2021-05-25 12:00:00,199.87,200.12,199.4,199.96,82679.0,192.0368,192.277,191.5852,192.1233,82679.0
2021-05-25 12:30:00,199.95,200.55,199.95,200.1,89948.0,192.1137,192.6902,192.1137,192.2578,89948.0
2021-05-25 13:00:00,200.07,200.32,199.52,200.13,105725.0,192.229,192.4692,191.7005,192.2866,105725.0
2021-05-25 13:30:00,200.1,200.19,199.43,199.52,62005.0,192.2578,192.3443,191.6141,191.7005,62005.0
2021-05-25 14:00:00,199.55,199.55,199.26,199.36,81640.0,191.7294,191.7294,191.4507,191.5468,81640.0
2021-05-25 14:30:00,199.34,199.88,199.26,199.76,84202.0,191.5276,192.0464,191.4507,191.9311,84202.0
2021-05-25 15:00:00,199.73,199.78,199.27,199.49,81438.0,191.9023,191.9503,191.4603,191.6717,81438.0
2021-05-25 15:30:00,199.48,199.64,199.14,199.23,266262.0,191.6621,191.8158,191.3354,191.4219,266262.0
2021-05-26 09:30:00,199.23,199.79,198.25,198.42,158823.0,191.4219,191.9599,190.4803,190.6436,158823.0
2021-05-26 10:00:00,198.42,199.84,198.41,199.8,96811.0,190.6436,192.008,190.634,191.9696,96811.0
2021-05-26 10:30:00,199.77,199.96,199.26,199.61,76946.0,191.9407,192.1233,191.4507,191.787,76946.0
2021-05-26 11:00:00,199.61,200.37,199.61,200.16,82043.0,191.787,192.5172,191.787,192.3154,82043.0
2021-05-26 11:30:00,200.18,200.34,199.9,199.99,132251.0,192.3347,192.4884,192.0656,192.1521,132251.0
2021-05-26 12:00:00,199.98,200.2,199.61,199.88,103089.0,192.1425,192.3539,191.787,192.0464,103089.0
2021-05-26 12:30:00,199.9,202.24,199.9,202.16,303548.0,192.0656,194.3139,192.0656,194.2371,303548.0
2021-05-26 13:00:00,202.14,202.44,201.52,201.87,135010.0,194.2178,194.5061,193.6221,193.9584,135010.0
2021-05-26 13:30:00,201.84,201.87,201.27,201.37,92968.0,193.9296,193.9584,193.3819,193.478,92968.0
2021-05-26 14:00:00,201.37,201.73,201.16,201.61,69598.0,193.478,193.8239,193.2763,193.7086,69598.0
2021-05-26 14:30:00,201.62,201.69,201.36,201.6,85330.0,193.7182,193.7855,193.4684,193.699,85330.0
2021-05-26 15:00:00,201.59,201.65,201.23,201.25,72723.0,193.6894,193.7471,193.3435,193.3627,72723.0
2021-05-26 15:30:00,201.21,201.21,200.84,201.0,218188.0,193.3243,193.3243,192.9688,193.1225,218188.0
2021-05-27 09:30:00,200.65,201.38,199.09,199.14,210189.0,192.7862,193.4876,191.2874,191.3354,210189.0
2021-05-27 10:00:00,199.18,200.53,199.07,199.93,114062.0,191.3739,192.6709,191.2682,192.0945,114062.0
2021-05-27 10:30:00,199.85,200.06,199.08,199.21,113042.0,192.0176,192.2194,191.2778,191.4027,113042.0
2021-05-27 11:00:00,199.2,199.23,197.76,197.86,121147.0,191.3931,191.4219,190.0095,190.1056,121147.0
2021-05-27 11:30:00,197.84,198.35,197.45,197.92,157766.0,190.0864,190.5764,189.7117,190.1632,157766.0
2021-05-27 12:00:00,197.9,198.55,195.5,198.14,357494.0,190.144,190.7685,187.8381,190.3746,357494.0
2021-05-27 12:30:00,198.11,198.4,197.41,197.49,115182.0,190.3458,190.6244,189.6732,189.7501,115182.0
2021-05-27 13:00:00,197.52,197.84,197.32,197.77,103809.0,189.7789,190.0864,189.5867,190.0191,103809.0
2021-05-27 13:30:00,197.78,197.95,197.36,197.68,97482.0,190.0287,190.1921,189.6252,189.9326,97482.0
2021-05-27 14:00:00,197.69,198.41,197.69,198.41,129109.0,189.9422,190.634,189.9422,190.634,129109.0
2021-05-27 14:30:00,198.45,199.5,198.25,199.46,209425.0,190.6725,191.6813,190.4803,191.6429,209425.0
2021-05-27 15:00:00,199.45,199.52,198.75,199.24,199168.0,191.6333,191.7005,190.9607,191.4315,199168.0
2021-05-27 15:30:00,199.26,199.47,198.78,198.88,700847.0,191.4507,191.6525,190.9895,191.0856,700847.0
2021-05-28 09:30:00,199.12,201.74,198.53,201.59,220470.0,191.3162,193.8335,190.7493,193.6894,220470.0
2021-05-28 10:00:00,201.56,202.28,201.4,201.63,111876.0,193.6606,194.3524,193.5068,193.7278,111876.0
2021-05-28 10:30:00,201.64,201.83,200.81,200.9,69940.0,193.7374,193.92,192.94,193.0264,69940.0
2021-05-28 11:00:00,200.9,201.24,200.26,200.29,109460.0,193.0264,193.3531,192.4115,192.4404,109460.0
2021-05-28 11:30:00,200.35,200.93,200.12,200.28,71432.0,192.498,193.0553,192.277,192.4307,71432.0
2021-05-28 12:00:00,200.28,200.56,200.17,200.47,55105.0,192.4307,192.6998,192.3251,192.6133,55105.0
2021-05-28 12:30:00,200.48,200.86,199.93,200.13,67582.0,192.6229,192.988,192.0945,192.2866,67582.0
2021-05-28 13:00:00,200.15,200.18,199.24,199.35,58805.0,192.3058,192.3347,191.4315,191.5372,58805.0
2021-05-28 13:30:00,199.3,200.1,199.28,199.89,94585.0,191.4892,192.2578,191.4699,192.056,94585.0
2021-05-28 14:00:00,199.93,200.32,199.77,200.32,94018.0,192.0945,192.4692,191.9407,192.4692,94018.0
2021-05-28 14:30:00,200.27,200.39,199.79,200.24,48119.0,192.4211,192.5364,191.9599,192.3923,48119.0
2021-05-28 15:00:00,200.27,200.31,199.79,200.04,60372.0,192.4211,192.4596,191.9599,192.2001,60372.0
2021-05-28 15:30:00,200.06,200.17,199.59,199.85,252684.0,192.2194,192.3251,191.7678,192.0176,252684.0
2021-06-01 09:30:00,200.32,200.89,196.68,197.29,353692.0,192.4692,193.0168,188.9718,189.5579,353692.0
2021-06-01 10:00:00,197.28,198.06,196.94,197.75,189578.0,189.5483,190.2977,189.2216,189.9999,189578.0
2021-06-01 10:30:00,197.78,198.5,197.64,198.3,131750.0,190.0287,190.7205,189.8942,190.5283,131750.0
2021-06-01 11:00:00,198.34,198.61,197.94,198.43,61906.0,190.5668,190.8262,190.1825,190.6532,61906.0
2021-06-01 11:30:00,198.43,198.63,198.34,198.53,68561.0,190.6532,190.8454,190.5668,190.7493,68561.0
2021-06-01 12:00:00,198.54,198.75,198.41,198.5,85721.0,190.7589,190.9607,190.634,190.7205,85721.0
2021-06-01 12:30:00,198.52,199.12,198.51,199.06,71017.0,190.7397,191.3162,190.7301,191.2586,71017.0
2021-06-01 13:00:00,199.1,199.45,199.0,199.15,78176.0,191.297,191.6333,191.2009,191.345,78176.0
2021-06-01 13:30:00,199.14,199.27,198.76,198.99,76001.0,191.3354,191.4603,190.9703,191.1913,76001.0
2021-06-01 14:00:00,198.97,199.48,198.94,199.37,69783.0,191.1721,191.6621,191.1433,191.5564,69783.0
2021-06-01 14:30:00,199.39,199.68,199.34,199.54,97126.0,191.5756,191.8543,191.5276,191.7197,97126.0
2021-06-01 15:00:00,199.55,199.65,198.88,198.88,107853.0,191.7294,191.8254,191.0856,191.0856,107853.0
2021-06-01 15:30:00,198.89,198.92,198.26,198.39,395052.0,191.0952,191.124,190.4899,190.6148,395052.0
2021-06-02 09:30:00,199.01,200.89,198.25,200.55,136524.0,191.2105,193.0168,190.4803,192.6902,136524.0
2021-06-02 10:00:00,200.57,200.92,200.33,200.56,82785.0,192.7094,193.0457,192.4788,192.6998,82785.0
2021-06-02 10:30:00,200.59,200.85,199.56,199.7,66742.0,192.7286,192.9784,191.739,191.8735,66742.0
2021-06-02 11:00:00,199.74,199.93,199.36,199.42,92948.0,191.9119,192.0945,191.5468,191.6044,92948.0
2021-06-02 11:30:00,199.4,199.59,199.31,199.39,69410.0,191.5852,191.7678,191.4988,191.5756,69410.0
2021-06-02 12:00:00,199.39,199.73,199.14,199.48,64434.0,191.5756,191.9023,191.3354,191.6621,64434.0
2021-06-02 12:30:00,199.48,199.48,198.65,199.02,71341.0,191.6621,191.6621,190.8646,191.2201,71341.0
2021-06-02 13:00:00,199.03,199.25,198.92,199.21,48817.0,191.2297,191.4411,191.124,191.4027,48817.0
2021-06-02 13:30:00,199.21,199.4,199.02,199.13,46302.0,191.4027,191.5852,191.2201,191.3258,46302.0
2021-06-02 14:00:00,199.09,199.26,198.82,199.0,43651.0,191.2874,191.4507,191.028,191.2009,43651.0
2021-06-02 14:30:00,199.0,199.1,198.8,198.93,51107.0,191.2009,191.297,191.0087,191.1337,51107.0
2021-06-02 15:00:00,198.93,199.2,198.81,198.89,71131.0,191.1337,191.3931,191.0184,191.0952,71131.0
2021-06-02 15:30:00,198.87,199.29,198.7,199.14,242964.0,191.076,191.4795,190.9127,191.3354,242964.0
2021-06-03 09:30:00,198.99,200.41,198.61,199.73,101834.0,191.1913,192.5556,190.8262,191.9023,101834.0
2021-06-03 10:00:00,199.79,201.65,199.55,201.25,172352.0,191.9599,193.7471,191.7294,193.3627,172352.0
2021-06-03 10:30:00,201.23,201.85,201.11,201.77,87283.0,193.3435,193.9392,193.2282,193.8623,87283.0
2021-06-03 11:00:00,201.71,201.88,200.92,201.11,73887.0,193.8047,193.968,193.0457,193.2282,73887.0
2021-06-03 11:30:00,201.11,201.13,200.45,200.61,55268.0,193.2282,193.2474,192.5941,192.7478,55268.0
2021-06-03 12:00:00,200.61,201.23,200.55,201.19,56718.0,192.7478,193.3435,192.6902,193.3051,56718.0
2021-06-03 12:30:00,201.25,201.9,201.24,201.88,47757.0,193.3627,193.9873,193.3531,193.968,47757.0
2021-06-03 13:00:00,201.88,202.19,201.74,202.04,97984.0,193.968,194.2659,193.8335,194.1218,97984.0
2021-06-03 13:30:00,202.04,202.85,202.03,202.75,125256.0,194.1218,194.9,194.1122,194.8039,125256.0
2021-06-03 14:00:00,202.75,203.19,202.75,202.98,94641.0,194.8039,195.2267,194.8039,195.0249,94641.0
2021-06-03 14:30:00,202.95,203.01,202.4,202.45,64380.0,194.9961,195.0538,194.4677,194.5157,64380.0
2021-06-03 15:00:00,202.43,203.18,202.43,203.13,102353.0,194.4965,195.2171,194.4965,195.169,102353.0
2021-06-03 15:30:00,203.13,203.64,202.47,202.72,480001.0,195.169,195.6591,194.5349,194.7751,480001.0
2021-06-04 09:30:00,202.79,203.28,202.34,202.38,124124.0,194.8424,195.3132,194.41,194.4484,124124.0
2021-06-04 10:00:00,202.39,203.41,202.32,202.97,73149.0,194.458,195.4381,194.3908,195.0153,73149.0
2021-06-04 10:30:00,202.96,203.31,202.81,203.09,134053.0,195.0057,195.342,194.8616,195.1306,134053.0
2021-06-04 11:00:00,203.13,204.45,203.09,204.14,108788.0,195.169,196.4373,195.1306,196.1395,108788.0
2021-06-04 11:30:00,204.14,204.39,203.1,203.29,185218.0,196.1395,196.3797,195.1402,195.3228,185218.0
2021-06-04 12:00:00,203.27,203.4,202.16,202.16,84098.0,195.3036,195.4285,194.2371,194.2371,84098.0
2021-06-04 12:30:00,202.25,202.48,201.87,201.99,65974.0,194.3235,194.5445,193.9584,194.0737,65974.0
2021-06-04 13:00:00,201.97,202.2,201.47,201.77,54273.0,194.0545,194.2755,193.5741,193.8623,54273.0
2021-06-04 13:30:00,201.8,201.95,201.44,201.48,60935.0,193.8912,194.0353,193.5453,193.5837,60935.0
2021-06-04 14:00:00,201.49,201.95,201.29,201.74,70958.0,193.5933,194.0353,193.4012,193.8335,70958.0
2021-06-04 14:30:00,201.75,202.16,201.49,201.73,80036.0,193.8431,194.2371,193.5933,193.8239,80036.0
2021-06-04 15:00:00,201.71,202.27,201.71,202.23,67652.0,193.8047,194.3428,193.8047,194.3043,67652.0
2021-06-04 15:30:00,202.24,202.68,201.88,202.06,310613.0,194.3139,194.7367,193.968,194.141,310613.0
2021-06-07 09:30:00,201.99,202.9,201.83,202.33,85737.0,194.0737,194.9481,193.92,194.4004,85737.0
2021-06-07 10:00:00,202.33,203.36,202.29,203.13,84660.0,194.4004,195.39,194.362,195.169,84660.0
2021-06-07 10:30:00,203.1,216.79,202.13,207.02,956066.0,195.1402,208.2937,194.2082,198.9066,956066.0
2021-06-07 11:00:00,206.67,227.4,206.53,221.35,3402935.0,198.5703,218.4879,198.4358,212.675,3402935.0
2021-06-07 11:30:00,221.5,224.27,218.0,219.26,1220805.0,212.8191,215.4805,209.4563,210.6669,1220805.0
2021-06-07 12:00:00,219.32,222.75,218.69,222.33,929833.0,210.7245,214.0201,210.1192,213.6166,929833.0
2021-06-07 12:30:00,222.3,223.99,221.11,223.8,595570.0,213.5877,215.2115,212.4444,215.029,595570.0
2021-06-07 13:00:00,223.74,229.23,223.35,228.78,839956.0,214.9713,220.2462,214.5966,219.8138,839956.0
2021-06-07 13:30:00,228.75,233.33,227.85,230.03,1670320.0,219.785,224.1855,218.9202,221.0148,1670320.0
2021-06-07 14:00:00,230.19,232.55,228.29,230.16,980131.0,221.1685,223.436,219.343,221.1397,980131.0
2021-06-07 14:30:00,230.14,230.35,225.3,225.51,673931.0,221.1205,221.3223,216.4702,216.6719,673931.0
2021-06-07 15:00:00,225.54,225.7,223.72,224.73,568036.0,216.7008,216.8545,214.9521,215.9225,568036.0
2021-06-07 15:30:00,224.78,224.88,222.1,222.53,1128025.0,215.9706,216.0666,213.3956,213.8087,1128025.0
2021-06-08 09:30:00,219.58,222.27,217.37,218.24,623853.0,210.9743,213.5589,208.851,209.6869,623853.0
2021-06-08 10:00:00,218.22,219.43,217.37,217.53,368376.0,209.6676,210.8302,208.851,209.0047,368376.0
2021-06-08 10:30:00,217.57,219.24,217.46,218.63,152668.0,209.0431,210.6477,208.9374,210.0616,152668.0
2021-06-08 11:00:00,218.64,219.75,218.18,218.5,183619.0,210.0712,211.1377,209.6292,209.9367,183619.0
2021-06-08 11:30:00,218.5,219.19,218.16,218.31,132623.0,209.9367,210.5996,209.61,209.7541,132623.0
2021-06-08 12:00:00,218.25,219.4,217.5,219.38,147659.0,209.6965,210.8014,208.9759,210.7822,147659.0
2021-06-08 12:30:00,219.4,220.16,219.0,219.17,198385.0,210.8014,211.5316,210.4171,210.5804,198385.0
2021-06-08 13:00:00,219.19,219.37,218.6,218.73,161749.0,210.5996,210.7726,210.0328,210.1577,161749.0
2021-06-08 13:30:00,218.68,219.2,218.54,219.14,163315.0,210.1096,210.6092,209.9751,210.5516,163315.0
2021-06-08 14:00:00,219.1,219.95,219.06,219.61,114775.0,210.5132,211.3298,210.4747,211.0032,114775.0
2021-06-08 14:30:00,219.62,220.12,219.35,220.09,82873.0,211.0128,211.4932,210.7534,211.4644,82873.0
2021-06-08 15:00:00,220.02,220.28,219.74,220.11,201787.0,211.3971,211.6469,211.1281,211.4836,201787.0
2021-06-08 15:30:00,220.11,220.9,219.96,220.7,574951.0,211.4836,212.2426,211.3395,212.0505,574951.0
2021-06-09 09:30:00,221.35,225.37,220.26,225.26,722245.0,212.675,216.5374,211.6277,216.4317,722245.0
2021-06-09 10:00:00,225.23,225.37,223.48,223.82,298175.0,216.4029,216.5374,214.7215,215.0482,298175.0
2021-06-09 10:30:00,223.86,224.55,223.2,224.13,245474.0,215.0866,215.7496,214.4525,215.346,245474.0
2021-06-09 11:00:00,224.12,224.31,223.66,224.02,127107.0,215.3364,215.519,214.8944,215.2403,127107.0
2021-06-09 11:30:00,223.99,224.2,223.69,224.01,155644.0,215.2115,215.4133,214.9233,215.2307,155644.0
2021-06-09 12:00:00,224.03,225.16,223.98,225.05,154120.0,215.2499,216.3357,215.2019,216.23,154120.0
2021-06-09 12:30:00,225.06,226.73,225.04,225.35,246653.0,216.2396,217.8441,216.2204,216.5182,246653.0
2021-06-09 13:00:00,225.34,225.83,225.07,225.67,139438.0,216.5086,216.9794,216.2492,216.8257,139438.0
2021-06-09 13:30:00,225.6,225.73,224.88,225.59,161867.0,216.7584,216.8833,216.0666,216.7488,161867.0
2021-06-09 14:00:00,225.62,226.13,225.54,225.98,167964.0,216.7776,217.2676,216.7008,217.1235,167964.0
2021-06-09 14:30:00,226.01,226.12,224.73,225.12,171257.0,217.1523,217.258,215.9225,216.2972,171257.0
2021-06-09 15:00:00,225.18,225.18,224.65,225.16,191224.0,216.3549,216.3549,215.8456,216.3357,191224.0
2021-06-09 15:30:00,225.12,226.12,224.92,226.03,610835.0,216.2972,217.258,216.1051,217.1716,610835.0
2021-06-10 09:30:00,226.97,231.97,226.25,231.96,504629.0,218.0747,222.8788,217.3829,222.8692,504629.0
2021-06-10 10:00:00,231.93,233.93,231.54,233.93,369793.0,222.8403,224.762,222.4656,224.762,369793.0
2021-06-10 10:30:00,233.95,234.38,231.81,232.63,362305.0,224.7812,225.1943,222.725,223.5129,362305.0
2021-06-10 11:00:00,232.6,234.0,232.46,233.93,180990.0,223.4841,224.8292,223.3496,224.762,180990.0
2021-06-10 11:30:00,233.95,234.03,232.55,232.95,174629.0,224.7812,224.858,223.436,223.8204,174629.0
2021-06-10 12:00:00,232.95,233.7,232.73,233.33,203841.0,223.8204,224.541,223.609,224.1855,203841.0
2021-06-10 12:30:00,233.36,235.56,233.33,235.11,407453.0,224.2143,226.3281,224.1855,225.8957,407453.0
2021-06-10 13:00:00,235.1,235.85,234.17,235.15,286805.0,225.8861,226.6067,224.9925,225.9341,286805.0
2021-06-10 13:30:00,235.18,235.67,234.97,235.22,170749.0,225.963,226.4338,225.7612,226.0014,170749.0
2021-06-10 14:00:00,235.24,235.35,233.92,233.94,186192.0,226.0206,226.1263,224.7523,224.7716,186192.0
2021-06-10 14:30:00,233.94,234.21,232.96,233.11,239539.0,224.7716,225.031,223.83,223.9741,239539.0
2021-06-10 15:00:00,233.12,233.84,232.74,233.23,204375.0,223.9837,224.6755,223.6186,224.0894,204375.0
2021-06-10 15:30:00,233.21,233.96,232.59,233.54,636404.0,224.0702,224.7908,223.4745,224.3872,636404.0
2021-06-11 09:30:00,227.03,229.59,225.85,227.25,855769.0,218.1324,220.592,216.9986,218.3438,855769.0
2021-06-11 10:00:00,227.34,227.43,222.25,222.56,595078.0,218.4302,218.5167,213.5397,213.8376,595078.0
2021-06-11 10:30:00,222.69,224.27,222.22,224.19,278958.0,213.9625,215.4805,213.5109,215.4037,278958.0
2021-06-11 11:00:00,224.24,224.7,223.21,223.99,255784.0,215.4517,215.8937,214.4621,215.2115,255784.0
2021-06-11 11:30:00,223.99,224.26,222.36,222.43,190164.0,215.2115,215.4709,213.6454,213.7127,190164.0
2021-06-11 12:00:00,222.36,223.03,221.68,222.5,244329.0,213.6454,214.2891,212.992,213.7799,244329.0
2021-06-11 12:30:00,222.47,222.58,221.83,222.28,181850.0,213.7511,213.8568,213.1362,213.5685,181850.0
2021-06-11 13:00:00,222.29,222.58,221.56,222.06,202392.0,213.5781,213.8568,212.8767,213.3572,202392.0
2021-06-11 13:30:00,222.06,223.0,222.0,222.84,119309.0,213.3572,214.2603,213.2995,214.1066,119309.0
2021-06-11 14:00:00,222.85,223.16,222.16,222.28,120653.0,214.1162,214.414,213.4532,213.5685,120653.0
2021-06-11 14:30:00,222.25,223.34,222.22,222.79,129014.0,213.5397,214.587,213.5109,214.0585,129014.0
2021-06-11 15:00:00,222.75,223.18,222.45,223.16,149226.0,214.0201,214.4333,213.7319,214.414,149226.0
2021-06-11 15:30:00,223.17,224.3,223.17,224.08,555727.0,214.4237,215.5094,214.4237,215.298,555727.0
2021-06-14 09:30:00,224.23,226.3,223.02,225.6,287311.0,215.4421,217.431,214.2795,216.7584,287311.0
2021-06-14 10:00:00,225.64,225.84,225.05,225.41,123789.0,216.7968,216.989,216.23,216.5759,123789.0
2021-06-14 10:30:00,225.47,226.17,225.07,226.15,117044.0,216.6335,217.3061,216.2492,217.2869,117044.0
2021-06-14 11:00:00,226.2,226.66,225.63,225.68,72598.0,217.3349,217.7769,216.7872,216.8353,72598.0
2021-06-14 11:30:00,225.7,225.79,225.05,225.18,67376.0,216.8545,216.941,216.23,216.3549,67376.0
2021-06-14 12:00:00,225.25,225.6,225.17,225.21,67161.0,216.4221,216.7584,216.3453,216.3837,67161.0
2021-06-14 12:30:00,225.2,225.36,224.57,224.9,88899.0,216.3741,216.5278,215.7688,216.0859,88899.0
2021-06-14 13:00:00,225.01,225.27,224.84,225.2,66665.0,216.1915,216.4413,216.0282,216.3741,66665.0
2021-06-14 13:30:00,225.2,225.24,224.8,224.9,44235.0,216.3741,216.4125,215.9898,216.0859,44235.0
2021-06-14 14:00:00,224.95,225.02,224.72,224.81,56260.0,216.1339,216.2011,215.9129,215.9994,56260.0
2021-06-14 14:30:00,224.85,225.16,224.81,224.91,49733.0,216.0378,216.3357,215.9994,216.0955,49733.0
2021-06-14 15:00:00,224.87,225.21,224.77,225.03,78965.0,216.057,216.3837,215.9609,216.2108,78965.0
2021-06-14 15:30:00,225.04,226.15,224.8,226.09,284041.0,216.2204,217.2869,215.9898,217.2292,284041.0
2021-06-15 09:30:00,226.1,226.66,224.4,224.8,135321.0,217.2388,217.7769,215.6054,215.9898,135321.0
2021-06-15 10:00:00,224.85,224.85,223.72,224.41,82751.0,216.0378,216.0378,214.9521,215.6151,82751.0
2021-06-15 10:30:00,224.42,224.57,223.83,223.87,134176.0,215.6247,215.7688,215.0578,215.0962,134176.0
2021-06-15 11:00:00,223.86,223.94,223.12,223.58,97586.0,215.0866,215.1635,214.3756,214.8176,97586.0
2021-06-15 11:30:00,223.58,223.78,223.28,223.44,94115.0,214.8176,215.0097,214.5293,214.6831,94115.0
2021-06-15 12:00:00,223.44,223.75,223.31,223.49,68599.0,214.6831,214.9809,214.5582,214.7311,68599.0
2021-06-15 12:30:00,223.45,223.5,223.17,223.31,56711.0,214.6927,214.7407,214.4237,214.5582,56711.0
2021-06-15 13:00:00,223.35,223.4,223.08,223.28,42119.0,214.5966,214.6446,214.3372,214.5293,42119.0
2021-06-15 13:30:00,223.28,223.42,223.04,223.09,43981.0,214.5293,214.6639,214.2987,214.3468,43981.0
2021-06-15 14:00:00,223.14,223.29,222.91,223.0,49220.0,214.3948,214.5389,214.1738,214.2603,49220.0
2021-06-15 14:30:00,222.95,223.56,222.92,223.32,81496.0,214.2123,214.7984,214.1834,214.5678,81496.0
2021-06-15 15:00:00,223.34,223.35,222.94,222.98,55804.0,214.587,214.5966,214.2027,214.2411,55804.0
2021-06-15 15:30:00,222.93,223.69,222.87,223.62,208426.0,214.1931,214.9233,214.1354,214.856,208426.0
2021-06-16 09:30:00,223.53,224.36,222.91,223.46,212346.0,214.7695,215.567,214.1738,214.7023,212346.0
2021-06-16 10:00:00,223.51,224.1,222.83,223.64,115506.0,214.7503,215.3172,214.097,214.8752,115506.0
2021-06-16 10:30:00,223.66,223.83,222.78,223.31,76808.0,214.8944,215.0578,214.0489,214.5582,76808.0
2021-06-16 11:00:00,223.37,223.78,222.76,223.17,84346.0,214.6158,215.0097,214.0297,214.4237,84346.0
2021-06-16 11:30:00,223.17,223.39,222.66,222.7,61340.0,214.4237,214.635,213.9336,213.9721,61340.0
2021-06-16 12:00:00,222.84,222.94,222.11,222.3,63325.0,214.1066,214.2027,213.4052,213.5877,63325.0
2021-06-16 12:30:00,222.31,222.58,221.97,222.28,88241.0,213.5974,213.8568,213.2707,213.5685,88241.0
2021-06-16 13:00:00,222.3,222.49,221.93,222.23,71383.0,213.5877,213.7703,213.2322,213.5205,71383.0
2021-06-16 13:30:00,222.23,222.32,221.82,222.1,75864.0,213.5205,213.607,213.1266,213.3956,75864.0
2021-06-16 14:00:00,221.99,221.99,220.2,220.78,115601.0,213.2899,213.2899,211.57,212.1273,115601.0
2021-06-16 14:30:00,220.73,221.69,220.27,221.69,91960.0,212.0793,213.0017,211.6373,213.0017,91960.0
2021-06-16 15:00:00,221.73,221.83,221.33,221.45,97897.0,213.0401,213.1362,212.6558,212.7711,97897.0
2021-06-16 15:30:00,221.44,221.69,220.46,220.87,297844.0,212.7615,213.0017,211.8199,212.2138,297844.0
2021-06-17 09:30:00,220.27,222.6,220.27,221.5,116143.0,211.6373,213.876,211.6373,212.8191,116143.0
2021-06-17 10:00:00,221.55,223.0,221.43,222.7,90511.0,212.8671,214.2603,212.7518,213.9721,90511.0
2021-06-17 10:30:00,222.65,223.1,222.02,222.2,61689.0,213.924,214.3564,213.3187,213.4917,61689.0
2021-06-17 11:00:00,222.2,222.46,221.56,221.69,62811.0,213.4917,213.7415,212.8767,213.0017,62811.0
2021-06-17 11:30:00,221.73,222.3,221.63,221.85,37854.0,213.0401,213.5877,212.944,213.1554,37854.0
2021-06-17 12:00:00,221.9,222.07,221.14,221.19,43480.0,213.2034,213.3668,212.4732,212.5213,43480.0
2021-06-17 12:30:00,221.1,221.92,221.08,221.76,37365.0,212.4348,213.2226,212.4156,213.0689,37365.0
2021-06-17 13:00:00,221.77,222.07,221.58,221.7,29223.0,213.0785,213.3668,212.896,213.0113,29223.0
2021-06-17 13:30:00,221.7,221.77,221.33,221.37,45947.0,213.0113,213.0785,212.6558,212.6942,45947.0
2021-06-17 14:00:00,221.4,221.56,220.66,220.92,52069.0,212.723,212.8767,212.012,212.2618,52069.0
2021-06-17 14:30:00,220.89,221.54,220.87,221.36,55644.0,212.233,212.8575,212.2138,212.6846,55644.0
2021-06-17 15:00:00,221.39,221.93,221.28,221.93,62011.0,212.7134,213.2322,212.6077,213.2322,62011.0
2021-06-17 15:30:00,221.96,223.02,221.85,222.28,322345.0,213.2611,214.2795,213.1554,213.5685,322345.0
2021-06-18 09:30:00,220.43,221.05,219.01,220.67,543527.0,211.791,212.3867,210.4267,212.0216,543527.0
2021-06-18 10:00:00,220.57,220.8,219.99,220.4,79147.0,211.9255,212.1465,211.3683,211.7622,79147.0
2021-06-18 10:30:00,220.3,220.35,218.81,218.89,85298.0,211.6661,211.7142,210.2345,210.3114,85298.0
2021-06-18 11:00:00,218.86,219.65,218.32,218.5,113173.0,210.2826,211.0416,209.7637,209.9367,113173.0
2021-06-18 11:30:00,218.52,219.52,218.51,219.52,54124.0,209.9559,210.9167,209.9463,210.9167,54124.0
2021-06-18 12:00:00,219.51,220.05,219.31,219.75,37267.0,210.9071,211.4259,210.7149,211.1377,37267.0
2021-06-18 12:30:00,219.78,220.02,219.59,220.01,50997.0,211.1665,211.3971,210.984,211.3875,50997.0
2021-06-18 13:00:00,220.03,220.03,219.54,219.61,41501.0,211.4067,211.4067,210.9359,211.0032,41501.0
2021-06-18 13:30:00,219.61,219.81,219.42,219.68,45641.0,211.0032,211.1953,210.8206,211.0704,45641.0
2021-06-18 14:00:00,219.65,219.93,219.41,219.85,62128.0,211.0416,211.3106,210.811,211.2338,62128.0
2021-06-18 14:30:00,219.79,219.95,219.52,219.59,49654.0,211.1761,211.3298,210.9167,210.984,49654.0
2021-06-18 15:00:00,219.64,220.05,219.59,219.76,70487.0,211.032,211.4259,210.984,211.1473,70487.0
2021-06-18 15:30:00,219.73,219.81,218.47,218.55,366890.0,211.1185,211.1953,209.9079,209.9847,366890.0
2021-06-21 09:30:00,219.1,220.49,218.08,220.19,208618.0,210.5132,211.8487,209.5331,211.5604,208618.0
2021-06-21 10:00:00,220.19,221.76,220.15,221.52,261885.0,211.5604,213.0689,211.522,212.8383,261885.0
2021-06-21 10:30:00,221.5,221.89,221.1,221.38,176724.0,212.8191,213.1938,212.4348,212.7038,176724.0
2021-06-21 11:00:00,221.4,223.77,221.34,223.31,241533.0,212.723,215.0001,212.6654,214.5582,241533.0
2021-06-21 11:30:00,223.31,223.48,222.47,222.85,148868.0,214.5582,214.7215,213.7511,214.1162,148868.0
2021-06-21 12:00:00,222.81,223.46,222.59,223.09,147331.0,214.0778,214.7023,213.8664,214.3468,147331.0
2021-06-21 12:30:00,223.12,223.34,222.7,222.75,93605.0,214.3756,214.587,213.9721,214.0201,93605.0
2021-06-21 13:00:00,222.8,222.88,221.9,222.28,93713.0,214.0682,214.145,213.2034,213.5685,93713.0
2021-06-21 13:30:00,222.28,222.66,221.9,221.95,92296.0,213.5685,213.9336,213.2034,213.2515,92296.0
2021-06-21 14:00:00,222.0,222.08,221.56,221.82,188144.0,213.2995,213.3764,212.8767,213.1266,188144.0
2021-06-21 14:30:00,221.83,221.98,221.61,221.83,112669.0,213.1362,213.2803,212.9248,213.1362,112669.0
2021-06-21 15:00:00,221.83,222.47,221.78,222.28,183553.0,213.1362,213.7511,213.0881,213.5685,183553.0
2021-06-21 15:30:00,222.28,222.87,221.94,222.59,479601.0,213.5685,214.1354,213.2419,213.8664,479601.0
2021-06-22 09:30:00,222.63,223.61,221.88,221.88,135521.0,213.9048,214.8464,213.1842,213.1842,135521.0
2021-06-22 10:00:00,221.78,222.18,221.12,221.74,112106.0,213.0881,213.4725,212.454,213.0497,112106.0
2021-06-22 10:30:00,221.7,221.81,221.07,221.52,65937.0,213.0113,213.117,212.406,212.8383,65937.0
2021-06-22 11:00:00,221.55,222.82,221.55,222.66,59895.0,212.8671,214.0874,212.8671,213.9336,59895.0
2021-06-22 11:30:00,222.66,222.83,221.4,221.4,69770.0,213.9336,214.097,212.723,212.723,69770.0
2021-06-22 12:00:00,221.4,222.39,221.06,222.39,41076.0,212.723,213.6742,212.3963,213.6742,41076.0
2021-06-22 12:30:00,222.44,222.47,221.81,222.04,35903.0,213.7223,213.7511,213.117,213.3379,35903.0
2021-06-22 13:00:00,221.99,221.99,221.46,221.59,34658.0,213.2899,213.2899,212.7807,212.9056,34658.0
2021-06-22 13:30:00,221.59,221.84,220.92,220.98,37011.0,212.9056,213.1458,212.2618,212.3195,37011.0
2021-06-22 14:00:00,221.0,221.01,220.51,220.76,38422.0,212.3387,212.3483,211.8679,212.1081,38422.0
2021-06-22 14:30:00,220.78,221.16,220.7,221.12,48444.0,212.1273,212.4924,212.0505,212.454,48444.0
2021-06-22 15:00:00,221.15,221.57,221.15,221.47,37894.0,212.4828,212.8864,212.4828,212.7903,37894.0
2021-06-22 15:30:00,221.48,221.82,221.16,221.43,164081.0,212.7999,213.1266,212.4924,212.7518,164081.0
2021-06-23 09:30:00,222.06,222.24,219.44,219.91,126843.0,213.3572,213.5301,210.8398,211.2914,126843.0
2021-06-23 10:00:00,219.92,220.09,218.36,218.64,155585.0,211.301,211.4644,209.8022,210.0712,155585.0
2021-06-23 10:30:00,218.66,218.8,218.16,218.19,75048.0,210.0904,210.2249,209.61,209.6388,75048.0
2021-06-23 11:00:00,218.2,218.52,217.37,218.25,90933.0,209.6484,209.9559,208.851,209.6965,90933.0
2021-06-23 11:30:00,218.22,218.23,217.71,218.19,89615.0,209.6676,209.6773,209.1776,209.6388,89615.0
2021-06-23 12:00:00,218.17,218.22,217.78,218.16,102874.0,209.6196,209.6676,209.2449,209.61,102874.0
2021-06-23 12:30:00,218.15,218.21,217.78,218.1,56252.0,209.6004,209.658,209.2449,209.5524,56252.0
2021-06-23 13:00:00,218.1,218.3,217.89,217.95,73757.0,209.5524,209.7445,209.3506,209.4082,73757.0
2021-06-23 13:30:00,217.95,218.39,217.76,218.25,50251.0,209.4082,209.831,209.2257,209.6965,50251.0
2021-06-23 14:00:00,218.25,218.66,217.89,217.89,69761.0,209.6965,210.0904,209.3506,209.3506,69761.0
2021-06-23 14:30:00,217.9,217.96,217.59,217.7,73705.0,209.3602,209.4178,209.0623,209.168,73705.0
2021-06-23 15:00:00,217.66,217.76,217.36,217.45,113509.0,209.1296,209.2257,208.8414,208.9278,113509.0
2021-06-23 15:30:00,217.45,217.61,217.0,217.09,334087.0,208.9278,209.0816,208.4955,208.5819,334087.0
2021-06-24 09:30:00,234.92,239.37,233.03,235.81,2559578.0,225.7132,229.9888,223.8972,226.5683,2559578.0
2021-06-24 10:00:00,235.81,238.56,235.71,236.23,1017905.0,226.5683,229.2105,226.4722,226.9718,1017905.0
2021-06-24 10:30:00,236.21,237.0,233.67,233.74,698133.0,226.9526,227.7116,224.5121,224.5794,698133.0
2021-06-24 11:00:00,233.77,234.4,230.42,230.96,894569.0,224.6082,225.2135,221.3895,221.9084,894569.0
2021-06-24 11:30:00,230.96,232.7,230.91,232.26,436472.0,221.9084,223.5802,221.8603,223.1574,436472.0
2021-06-24 12:00:00,232.26,233.17,231.66,233.02,250434.0,223.1574,224.0317,222.5809,223.8876,250434.0
2021-06-24 12:30:00,233.02,234.98,232.38,234.52,386740.0,223.8876,225.7708,223.2727,225.3288,386740.0
2021-06-24 13:00:00,234.55,236.14,233.66,234.39,444988.0,225.3577,226.8853,224.5025,225.2039,444988.0
2021-06-24 13:30:00,234.4,235.23,233.73,234.04,235433.0,225.2135,226.011,224.5698,224.8676,235433.0
2021-06-24 14:00:00,234.02,234.12,233.14,234.02,251710.0,224.8484,224.9445,224.0029,224.8484,251710.0
2021-06-24 14:30:00,234.0,234.5,233.93,234.3,231327.0,224.8292,225.3096,224.762,225.1175,231327.0
2021-06-24 15:00:00,234.28,234.31,233.45,233.63,421772.0,225.0982,225.1271,224.3008,224.4737,421772.0
2021-06-24 15:30:00,233.57,233.58,232.56,232.97,843009.0,224.4161,224.4257,223.4456,223.8396,843009.0
2021-06-25 09:30:00,233.12,233.49,230.21,230.73,358481.0,223.9837,224.3392,221.1877,221.6874,358481.0
2021-06-25 10:00:00,230.77,230.89,229.51,230.27,283872.0,221.7258,221.8411,220.5152,221.2454,283872.0
2021-06-25 10:30:00,230.23,231.18,230.03,230.45,204873.0,221.207,222.1197,221.0148,221.4183,204873.0
2021-06-25 11:00:00,230.45,230.77,229.39,230.32,197503.0,221.4183,221.7258,220.3999,221.2934,197503.0
2021-06-25 11:30:00,230.38,231.49,230.35,230.58,242986.0,221.3511,222.4176,221.3223,221.5432,242986.0
2021-06-25 12:00:00,230.63,230.68,229.81,229.94,369514.0,221.5913,221.6393,220.8034,220.9283,369514.0
2021-06-25 12:30:00,230.02,230.69,229.95,230.33,129243.0,221.0052,221.6489,220.9379,221.303,129243.0
2021-06-25 13:00:00,230.32,231.25,230.23,231.17,85090.0,221.2934,222.187,221.207,222.1101,85090.0
2021-06-25 13:30:00,231.19,231.33,230.52,230.74,135236.0,222.1293,222.2638,221.4856,221.697,135236.0
2021-06-25 14:00:00,230.77,230.85,230.26,230.57,75578.0,221.7258,221.8027,221.2358,221.5336,75578.0
2021-06-25 14:30:00,230.59,231.1,230.29,231.01,80437.0,221.5529,222.0429,221.2646,221.9564,80437.0
2021-06-25 15:00:00,231.1,231.76,230.94,231.35,103692.0,222.0429,222.677,221.8891,222.2831,103692.0
2021-06-25 15:30:00,231.38,231.85,230.0,230.15,633938.0,222.3119,222.7635,220.986,221.1301,633938.0
2021-06-28 09:30:00,229.0,229.88,227.0,227.49,277878.0,220.0252,220.8707,218.1035,218.5743,277878.0
2021-06-28 10:00:00,227.5,227.72,227.02,227.22,143059.0,218.584,218.7953,218.1228,218.3149,143059.0
2021-06-28 10:30:00,227.23,227.62,226.95,227.01,106247.0,218.3245,218.6992,218.0555,218.1132,106247.0
2021-06-28 11:00:00,227.0,227.88,226.87,227.62,126095.0,218.1035,218.9491,217.9786,218.6992,126095.0
2021-06-28 11:30:00,227.73,228.1,227.38,227.85,91559.0,218.8049,219.1604,218.4687,218.9202,91559.0
2021-06-28 12:00:00,227.84,228.44,227.66,228.28,78954.0,218.9106,219.4871,218.7377,219.3334,78954.0
2021-06-28 12:30:00,228.3,228.72,228.0,228.03,208240.0,219.3526,219.7561,219.0644,219.0932,208240.0
2021-06-28 13:00:00,227.99,228.61,227.1,228.14,101167.0,219.0547,219.6505,218.1996,219.1989,101167.0
2021-06-28 13:30:00,228.21,228.24,227.56,227.91,72938.0,219.2661,219.295,218.6416,218.9779,72938.0
2021-06-28 14:00:00,227.91,228.12,227.38,227.59,56274.0,218.9779,219.1797,218.4687,218.6704,56274.0
2021-06-28 14:30:00,227.59,227.87,227.47,227.65,52783.0,218.6704,218.9395,218.5551,218.7281,52783.0
2021-06-28 15:00:00,227.67,228.36,227.63,228.02,55331.0,218.7473,219.4102,218.7089,219.0836,55331.0
2021-06-28 15:30:00,228.06,228.63,228.0,228.22,232916.0,219.122,219.6697,219.0644,219.2757,232916.0
2021-06-29 09:30:00,228.25,231.18,227.85,230.62,170842.0,219.3046,222.1197,218.9202,221.5817,170842.0
2021-06-29 10:00:00,230.69,231.4,229.99,230.49,145358.0,221.6489,222.3311,220.9764,221.4568,145358.0
2021-06-29 10:30:00,230.55,230.7,230.12,230.31,59049.0,221.5144,221.6585,221.1013,221.2838,59049.0
2021-06-29 11:00:00,230.4,230.44,229.75,229.83,48906.0,221.3703,221.4087,220.7458,220.8226,48906.0
2021-06-29 11:30:00,229.86,230.18,229.39,229.92,66769.0,220.8515,221.1589,220.3999,220.9091,66769.0
2021-06-29 12:00:00,230.05,230.12,229.72,229.8,50932.0,221.034,221.1013,220.7169,220.7938,50932.0
2021-06-29 12:30:00,229.78,229.92,229.09,229.5,46401.0,220.7746,220.9091,220.1116,220.5056,46401.0
2021-06-29 13:00:00,229.56,229.56,228.82,228.88,22666.0,220.5632,220.5632,219.8522,219.9099,22666.0
2021-06-29 13:30:00,228.78,229.0,228.51,229.0,62751.0,219.8138,220.0252,219.5544,220.0252,62751.0
2021-06-29 14:00:00,229.0,229.09,228.65,228.73,35214.0,220.0252,220.1116,219.6889,219.7657,35214.0
2021-06-29 14:30:00,228.73,228.96,228.63,228.88,39141.0,219.7657,219.9867,219.6697,219.9099,39141.0
2021-06-29 15:00:00,228.94,228.95,228.58,228.91,34862.0,219.9675,219.9771,219.6216,219.9387,34862.0
2021-06-29 15:30:00,228.88,229.77,228.79,229.37,165306.0,219.9099,220.765,219.8234,220.3807,165306.0
2021-06-30 09:30:00,230.09,230.23,229.06,229.78,77183.0,221.0724,221.207,220.0828,220.7746,77183.0
2021-06-30 10:00:00,229.62,230.85,229.35,230.62,49621.0,220.6209,221.8027,220.3614,221.5817,49621.0
2021-06-30 10:30:00,230.51,230.52,229.82,229.93,68613.0,221.476,221.4856,220.813,220.9187,68613.0
2021-06-30 11:00:00,229.96,230.2,229.77,230.05,46877.0,220.9475,221.1781,220.765,221.034,46877.0
2021-06-30 11:30:00,230.0,230.05,229.69,229.75,29952.0,220.986,221.034,220.6881,220.7458,29952.0
2021-06-30 12:00:00,229.73,229.77,229.47,229.62,48370.0,220.7266,220.765,220.4767,220.6209,48370.0
2021-06-30 12:30:00,229.63,230.35,229.53,230.17,46005.0,220.6305,221.3223,220.5344,221.1493,46005.0
2021-06-30 13:00:00,230.22,230.34,229.74,229.93,39387.0,221.1974,221.3126,220.7362,220.9187,39387.0
2021-06-30 13:30:00,229.94,230.02,229.6,229.61,43368.0,220.9283,221.0052,220.6017,220.6113,43368.0
2021-06-30 14:00:00,229.65,229.84,229.36,229.41,33898.0,220.6497,220.8322,220.3711,220.4191,33898.0
2021-06-30 14:30:00,229.45,229.78,229.35,229.52,30918.0,220.4575,220.7746,220.3614,220.5248,30918.0
2021-06-30 15:00:00,229.54,229.92,229.45,229.63,46888.0,220.544,220.9091,220.4575,220.6305,46888.0
2021-06-30 15:30:00,229.61,230.18,229.35,229.47,290045.0,220.6113,221.1589,220.3614,220.4767,290045.0
2021-07-01 09:30:00,229.51,230.35,228.66,230.33,125030.0,220.5152,221.3223,219.6985,221.303,125030.0
2021-07-01 10:00:00,230.21,230.39,229.66,230.05,74212.0,221.1877,221.3607,220.6593,221.034,74212.0
2021-07-01 10:30:00,229.99,230.68,229.68,230.42,73643.0,220.9764,221.6393,220.6785,221.3895,73643.0
2021-07-01 11:00:00,230.51,230.63,229.94,230.52,88788.0,221.476,221.5913,220.9283,221.4856,88788.0
2021-07-01 11:30:00,230.52,231.06,230.49,230.62,51702.0,221.4856,222.0044,221.4568,221.5817,51702.0
2021-07-01 12:00:00,230.68,230.73,230.32,230.46,34715.0,221.6393,221.6874,221.2934,221.4279,34715.0
2021-07-01 12:30:00,230.44,230.68,230.34,230.45,35762.0,221.4087,221.6393,221.3126,221.4183,35762.0
2021-07-01 13:00:00,230.47,231.04,230.44,231.0,62801.0,221.4376,221.9852,221.4087,221.9468,62801.0
2021-07-01 13:30:00,231.0,231.39,230.78,231.04,81659.0,221.9468,222.3215,221.7354,221.9852,81659.0
2021-07-01 14:00:00,230.99,231.47,230.97,231.35,47013.0,221.9372,222.3984,221.918,222.2831,47013.0
2021-07-01 14:30:00,231.4,231.5,230.88,231.01,39893.0,222.3311,222.4272,221.8315,221.9564,39893.0
2021-07-01 15:00:00,231.06,231.16,230.56,230.62,58750.0,222.0044,222.1005,221.524,221.5817,58750.0
2021-07-01 15:30:00,230.65,231.22,230.5,231.18,232186.0,221.6105,222.1582,221.4664,222.1197,232186.0
2021-07-02 09:30:00,231.97,232.37,231.33,231.69,88442.0,222.8788,223.2631,222.2638,222.6097,88442.0
2021-07-02 10:00:00,231.74,232.47,231.74,232.29,48901.0,222.6578,223.3592,222.6578,223.1862,48901.0
2021-07-02 10:30:00,232.34,232.89,232.27,232.3,85219.0,223.2343,223.7627,223.167,223.1958,85219.0
2021-07-02 11:00:00,232.3,232.79,232.1,232.76,91577.0,223.1958,223.6666,223.0037,223.6378,91577.0
2021-07-02 11:30:00,232.77,232.82,232.3,232.61,45961.0,223.6474,223.6955,223.1958,223.4937,45961.0
2021-07-02 12:00:00,232.64,232.96,232.5,232.72,60771.0,223.5225,223.83,223.388,223.5994,60771.0
2021-07-02 12:30:00,232.77,233.03,232.63,232.76,47962.0,223.6474,223.8972,223.5129,223.6378,47962.0
2021-07-02 13:00:00,232.73,232.92,232.58,232.86,59536.0,223.609,223.7915,223.4649,223.7339,59536.0
2021-07-02 13:30:00,232.86,232.93,232.73,232.83,51742.0,223.7339,223.8011,223.609,223.7051,51742.0
2021-07-02 14:00:00,232.87,233.05,232.68,232.98,41871.0,223.7435,223.9164,223.5609,223.8492,41871.0
2021-07-02 14:30:00,233.04,233.16,232.73,232.8,32549.0,223.9068,224.0221,223.609,223.6762,32549.0
2021-07-02 15:00:00,232.8,233.46,232.72,233.41,63445.0,223.6762,224.3104,223.5994,224.2623,63445.0
2021-07-02 15:30:00,233.42,234.21,233.3,233.97,360870.0,224.2719,225.031,224.1566,224.8004,360870.0
2021-07-06 09:30:00,233.63,234.21,233.23,233.7,192393.0,224.4737,225.031,224.0894,224.541,192393.0
2021-07-06 10:00:00,233.7,234.35,233.54,234.13,122871.0,224.541,225.1655,224.3872,224.9541,122871.0
2021-07-06 10:30:00,234.04,234.44,233.55,234.0,98178.0,224.8676,225.252,224.3968,224.8292,98178.0
2021-07-06 11:00:00,233.96,234.31,233.84,234.28,111035.0,224.7908,225.1271,224.6755,225.0982,111035.0
2021-07-06 11:30:00,234.21,234.56,234.0,234.42,63462.0,225.031,225.3673,224.8292,225.2327,63462.0
2021-07-06 12:00:00,234.36,234.54,233.81,234.42,72758.0,225.1751,225.348,224.6467,225.2327,72758.0
2021-07-06 12:30:00,234.41,234.6,234.1,234.41,59952.0,225.2231,225.4057,224.9253,225.2231,59952.0
2021-07-06 13:00:00,234.44,234.44,233.91,233.94,80465.0,225.252,225.252,224.7427,224.7716,80465.0
2021-07-06 13:30:00,233.97,234.28,233.77,234.21,293819.0,224.8004,225.0982,224.6082,225.031,293819.0
2021-07-06 14:00:00,234.24,234.54,234.19,234.48,55252.0,225.0598,225.348,225.0118,225.2904,55252.0
2021-07-06 14:30:00,234.45,234.82,234.39,234.78,60100.0,225.2616,225.6171,225.2039,225.5786,60100.0
2021-07-06 15:00:00,234.75,235.11,234.61,234.99,133328.0,225.5498,225.8957,225.4153,225.7804,133328.0
2021-07-06 15:30:00,234.99,235.58,234.88,235.39,595436.0,225.7804,226.3473,225.6747,226.1647,595436.0
2021-07-07 09:30:00,234.68,236.15,234.28,235.13,378275.0,225.4826,226.8949,225.0982,225.9149,378275.0
2021-07-07 10:00:00,235.05,235.67,234.89,235.06,139001.0,225.8381,226.4338,225.6843,225.8477,139001.0
2021-07-07 10:30:00,235.06,235.22,233.46,234.06,134211.0,225.8477,226.0014,224.3104,224.8869,134211.0
2021-07-07 11:00:00,233.97,235.04,233.88,234.78,229951.0,224.8004,225.8284,224.7139,225.5786,229951.0
2021-07-07 11:30:00,234.71,235.1,234.31,234.84,82494.0,225.5114,225.8861,225.1271,225.6363,82494.0
2021-07-07 12:00:00,234.77,236.52,234.71,236.03,120819.0,225.569,227.2504,225.5114,226.7796,120819.0
2021-07-07 12:30:00,236.03,236.59,235.81,236.23,94758.0,226.7796,227.3177,226.5683,226.9718,94758.0
2021-07-07 13:00:00,236.17,236.55,236.1,236.12,59123.0,226.9142,227.2793,226.8469,226.8661,59123.0
2021-07-07 13:30:00,236.11,236.2,235.29,235.35,56091.0,226.8565,226.943,226.0687,226.1263,56091.0
2021-07-07 14:00:00,235.38,235.88,235.2,235.24,77750.0,226.1551,226.6355,225.9822,226.0206,77750.0
2021-07-07 14:30:00,235.22,235.52,235.16,235.46,66488.0,226.0014,226.2896,225.9437,226.232,66488.0
2021-07-07 15:00:00,235.49,235.74,235.3,235.45,68613.0,226.2608,226.501,226.0783,226.2224,68613.0
2021-07-07 15:30:00,235.46,236.03,235.22,235.89,598892.0,226.232,226.7796,226.0014,226.6451,598892.0
2021-07-08 09:30:00,233.83,235.73,232.1,235.43,158390.0,224.6659,226.4914,223.0037,226.2032,158390.0
2021-07-08 10:00:00,235.26,235.48,233.9,234.34,95778.0,226.0398,226.2512,224.7331,225.1559,95778.0
2021-07-08 10:30:00,234.32,234.62,233.63,233.71,126755.0,225.1367,225.4249,224.4737,224.5506,126755.0
2021-07-08 11:00:00,233.64,234.2,233.17,233.97,75348.0,224.4833,225.0214,224.0317,224.8004,75348.0
2021-07-08 11:30:00,233.94,235.07,233.92,234.13,56162.0,224.7716,225.8573,224.7523,224.9541,56162.0
2021-07-08 12:00:00,234.23,235.8,234.15,235.08,61547.0,225.0502,226.5587,224.9733,225.8669,61547.0
2021-07-08 12:30:00,235.09,235.87,235.09,235.74,27183.0,225.8765,226.6259,225.8765,226.501,27183.0
2021-07-08 13:00:00,235.77,235.81,235.21,235.21,38113.0,226.5298,226.5683,225.9918,225.9918,38113.0
2021-07-08 13:30:00,235.24,236.06,234.68,236.03,103321.0,226.0206,226.8085,225.4826,226.7796,103321.0
2021-07-08 14:00:00,235.99,236.84,235.86,236.11,140556.0,226.7412,227.5579,226.6163,226.8565,140556.0
2021-07-08 14:30:00,236.1,236.3,235.8,236.12,98634.0,226.8469,227.0391,226.5587,226.8661,98634.0
2021-07-08 15:00:00,236.12,236.41,235.9,236.36,64164.0,226.8661,227.1448,226.6547,227.0967,64164.0
2021-07-08 15:30:00,236.35,237.27,236.22,237.25,460362.0,227.0871,227.9711,226.9622,227.9518,460362.0
2021-07-09 09:30:00,237.17,237.65,236.68,237.06,159063.0,227.875,228.3362,227.4042,227.7693,159063.0
2021-07-09 10:00:00,237.14,237.44,236.98,237.04,51291.0,227.8461,228.1344,227.6924,227.7501,51291.0
2021-07-09 10:30:00,237.05,237.23,236.9,237.01,104953.0,227.7597,227.9326,227.6156,227.7212,104953.0
2021-07-09 11:00:00,236.99,238.48,236.9,238.0,236807.0,227.702,229.1336,227.6156,228.6724,236807.0
2021-07-09 11:30:00,237.98,238.11,237.49,238.0,221815.0,228.6532,228.7781,228.1824,228.6724,221815.0
2021-07-09 12:00:00,238.02,238.11,236.76,237.08,116211.0,228.6917,228.7781,227.481,227.7885,116211.0
2021-07-09 12:30:00,237.09,237.46,235.83,235.86,520370.0,227.7981,228.1536,226.5875,226.6163,520370.0
2021-07-09 13:00:00,235.92,236.99,232.83,234.59,349845.0,226.674,227.702,223.7051,225.3961,349845.0
2021-07-09 13:30:00,234.47,234.84,232.75,234.49,487761.0,225.2808,225.6363,223.6282,225.3,487761.0
2021-07-09 14:00:00,234.52,235.4,234.4,234.94,64770.0,225.3288,226.1743,225.2135,225.7324,64770.0
2021-07-09 14:30:00,234.99,235.79,234.69,235.17,63844.0,225.7804,226.5491,225.4922,225.9534,63844.0
2021-07-09 15:00:00,235.09,235.64,235.05,235.2,130825.0,225.8765,226.4049,225.8381,225.9822,130825.0
2021-07-09 15:30:00,235.2,235.58,234.77,234.99,218133.0,225.9822,226.3473,225.569,225.7804,218133.0
2021-07-12 09:30:00,235.17,238.0,235.15,237.22,153985.0,225.9534,228.6724,225.9341,227.923,153985.0
2021-07-12 10:00:00,237.11,237.11,236.01,236.4,538281.0,227.8173,227.8173,226.7604,227.1351,538281.0
2021-07-12 10:30:00,236.4,237.35,236.24,236.72,286977.0,227.1351,228.0479,226.9814,227.4426,286977.0
2021-07-12 11:00:00,236.7,236.86,235.67,236.06,167903.0,227.4234,227.5771,226.4338,226.8085,167903.0
2021-07-12 11:30:00,236.04,236.33,235.28,235.48,53166.0,226.7893,227.0679,226.059,226.2512,53166.0
2021-07-12 12:00:00,235.45,235.83,235.4,235.73,104668.0,226.2224,226.5875,226.1743,226.4914,104668.0
2021-07-12 12:30:00,235.72,235.83,235.59,235.76,78657.0,226.4818,226.5875,226.3569,226.5202,78657.0
2021-07-12 13:00:00,235.77,235.88,235.55,235.79,90913.0,226.5298,226.6355,226.3185,226.5491,90913.0
2021-07-12 13:30:00,235.79,235.98,235.67,235.76,75802.0,226.5491,226.7316,226.4338,226.5202,75802.0
2021-07-12 14:00:00,235.79,236.26,235.22,236.05,187314.0,226.5491,227.0006,226.0014,226.7989,187314.0
2021-07-12 14:30:00,236.08,236.81,236.01,236.1,45789.0,226.8277,227.5291,226.7604,226.8469,45789.0
2021-07-12 15:00:00,236.08,236.27,235.91,236.08,41737.0,226.8277,227.0102,226.6644,226.8277,41737.0
2021-07-12 15:30:00,236.1,236.37,235.82,236.01,179100.0,226.8469,227.1063,226.5779,226.7604,179100.0
2021-07-13 09:30:00,235.98,236.2,234.03,234.67,151757.0,226.7316,226.943,224.858,225.473,151757.0
2021-07-13 10:00:00,234.72,235.06,234.37,234.87,106450.0,225.521,225.8477,225.1847,225.6651,106450.0
2021-07-13 10:30:00,234.78,234.9,234.53,234.84,111165.0,225.5786,225.6939,225.3384,225.6363,111165.0
2021-07-13 11:00:00,234.89,235.72,234.6,235.61,49570.0,225.6843,226.4818,225.4057,226.3761,49570.0
2021-07-13 11:30:00,235.7,235.75,235.0,235.01,31096.0,226.4626,226.5106,225.79,225.7996,31096.0
2021-07-13 12:00:00,234.97,235.35,234.74,235.35,32489.0,225.7612,226.1263,225.5402,226.1263,32489.0
2021-07-13 12:30:00,235.3,235.98,235.29,235.95,191477.0,226.0783,226.7316,226.0687,226.7028,191477.0
2021-07-13 13:00:00,235.92,236.65,235.65,236.56,150911.0,226.674,227.3754,226.4145,227.2889,150911.0
2021-07-13 13:30:00,236.48,236.59,235.71,235.81,26005.0,227.212,227.3177,226.4722,226.5683,26005.0
2021-07-13 14:00:00,235.84,236.12,235.08,235.37,45620.0,226.5971,226.8661,225.8669,226.1455,45620.0
2021-07-13 14:30:00,235.42,235.61,235.02,235.59,28456.0,226.1936,226.3761,225.8092,226.3569,28456.0
2021-07-13 15:00:00,235.55,235.83,235.37,235.68,40508.0,226.3185,226.5875,226.1455,226.4434,40508.0
2021-07-13 15:30:00,235.76,235.85,235.2,235.42,295564.0,226.5202,226.6067,225.9822,226.1936,295564.0
2021-07-14 09:30:00,235.79,236.08,234.73,235.97,70588.0,226.5491,226.8277,225.5306,226.722,70588.0
2021-07-14 10:00:00,236.08,236.27,235.41,235.93,48025.0,226.8277,227.0102,226.1839,226.6836,48025.0
2021-07-14 10:30:00,235.98,237.0,235.83,236.99,32797.0,226.7316,227.7116,226.5875,227.702,32797.0
2021-07-14 11:00:00,237.0,237.13,236.39,236.78,36084.0,227.7116,227.8365,227.1255,227.5003,36084.0
2021-07-14 11:30:00,236.77,236.77,235.5,236.1,39607.0,227.4906,227.4906,226.2704,226.8469,39607.0
2021-07-14 12:00:00,236.1,236.51,236.06,236.51,23388.0,226.8469,227.2408,226.8085,227.2408,23388.0
2021-07-14 12:30:00,236.47,236.54,235.92,236.48,38660.0,227.2024,227.2697,226.674,227.212,38660.0
2021-07-14 13:00:00,236.48,236.52,236.24,236.5,55461.0,227.212,227.2504,226.9814,227.2312,55461.0
2021-07-14 13:30:00,236.49,236.9,236.39,236.82,32765.0,227.2216,227.6156,227.1255,227.5387,32765.0
2021-07-14 14:00:00,236.83,237.23,236.79,237.01,58128.0,227.5483,227.9326,227.5099,227.7212,58128.0
2021-07-14 14:30:00,236.99,237.03,236.67,236.8,27775.0,227.702,227.7405,227.3946,227.5195,27775.0
2021-07-14 15:00:00,236.83,236.87,236.08,236.15,77765.0,227.5483,227.5867,226.8277,226.8949,77765.0
2021-07-14 15:30:00,236.13,237.0,236.13,236.35,390683.0,226.8757,227.7116,226.8757,227.0871,390683.0
2021-07-15 09:30:00,235.01,235.99,232.4,233.22,328954.0,225.7996,226.7412,223.2919,224.0798,328954.0
2021-07-15 10:00:00,233.29,233.83,232.65,233.08,149898.0,224.147,224.6659,223.5321,223.9453,149898.0
2021-07-15 10:30:00,233.09,233.6,231.32,232.78,267855.0,223.9549,224.4449,222.2542,223.657,267855.0
2021-07-15 11:00:00,232.68,233.48,232.67,233.11,163460.0,223.5609,224.3296,223.5513,223.9741,163460.0
2021-07-15 11:30:00,233.09,233.43,232.88,233.06,71092.0,223.9549,224.2815,223.7531,223.926,71092.0
2021-07-15 12:00:00,233.05,234.0,232.9,233.3,119028.0,223.9164,224.8292,223.7723,224.1566,119028.0
2021-07-15 12:30:00,233.34,233.38,232.95,233.08,43294.0,224.1951,224.2335,223.8204,223.9453,43294.0
2021-07-15 13:00:00,233.04,233.53,232.82,232.98,111662.0,223.9068,224.3776,223.6955,223.8492,111662.0
2021-07-15 13:30:00,233.03,233.03,231.5,231.78,203862.0,223.8972,223.8972,222.4272,222.6962,203862.0
2021-07-15 14:00:00,231.72,231.86,230.69,231.59,393147.0,222.6386,222.7731,221.6489,222.5137,393147.0
2021-07-15 14:30:00,231.55,231.88,231.11,231.72,105016.0,222.4752,222.7923,222.0525,222.6386,105016.0
2021-07-15 15:00:00,231.65,231.85,231.38,231.49,95701.0,222.5713,222.7635,222.3119,222.4176,95701.0
2021-07-15 15:30:00,231.49,232.29,230.83,231.45,366200.0,222.4176,223.1862,221.7834,222.3791,366200.0
2021-07-16 09:30:00,232.5,232.73,231.21,232.2,318416.0,223.388,223.609,222.1486,223.0998,318416.0
2021-07-16 10:00:00,232.13,232.71,231.67,232.0,135465.0,223.0325,223.5898,222.5905,222.9076,135465.0
2021-07-16 10:30:00,232.03,232.66,231.98,232.1,70604.0,222.9364,223.5417,222.8884,223.0037,70604.0
2021-07-16 11:00:00,232.11,232.71,232.0,232.2,58561.0,223.0133,223.5898,222.9076,223.0998,58561.0
2021-07-16 11:30:00,232.23,232.23,231.61,232.12,129315.0,223.1286,223.1286,222.5329,223.0229,129315.0
2021-07-16 12:00:00,232.13,232.15,231.78,231.78,152690.0,223.0325,223.0517,222.6962,222.6962,152690.0
2021-07-16 12:30:00,231.74,231.89,231.59,231.68,176890.0,222.6578,222.8019,222.5137,222.6001,176890.0
2021-07-16 13:00:00,231.68,231.95,231.6,231.82,106389.0,222.6001,222.8596,222.5233,222.7346,106389.0
2021-07-16 13:30:00,231.79,232.3,231.69,232.29,21673.0,222.7058,223.1958,222.6097,223.1862,21673.0
2021-07-16 14:00:00,232.26,232.94,232.1,232.84,22039.0,223.1574,223.8108,223.0037,223.7147,22039.0
2021-07-16 14:30:00,232.86,233.04,231.9,232.08,51265.0,223.7339,223.9068,222.8115,222.9845,51265.0
2021-07-16 15:00:00,232.14,232.34,231.93,232.3,24805.0,223.0421,223.2343,222.8403,223.1958,24805.0
2021-07-16 15:30:00,232.29,232.69,232.0,232.46,144734.0,223.1862,223.5705,222.9076,223.3496,144734.0
2021-07-19 09:30:00,231.88,234.16,231.07,233.22,168804.0,222.7923,224.9829,222.014,224.0798,168804.0
2021-07-19 10:00:00,233.04,233.61,231.5,232.14,147740.0,223.9068,224.4545,222.4272,223.0421,147740.0
2021-07-19 10:30:00,232.11,232.29,230.62,230.97,63507.0,223.0133,223.1862,221.5817,221.918,63507.0
2021-07-19 11:00:00,231.19,231.78,230.57,230.94,55949.0,222.1293,222.6962,221.5336,221.8891,55949.0
2021-07-19 11:30:00,230.96,231.62,230.9,231.0,63779.0,221.9084,222.5425,221.8507,221.9468,63779.0
2021-07-19 12:00:00,230.99,231.27,230.58,231.0,82190.0,221.9372,222.2062,221.5432,221.9468,82190.0
2021-07-19 12:30:00,231.01,231.26,230.66,231.08,122724.0,221.9564,222.1966,221.6201,222.0236,122724.0
2021-07-19 13:00:00,231.1,231.55,231.01,231.21,42200.0,222.0429,222.4752,221.9564,222.1486,42200.0
2021-07-19 13:30:00,231.15,232.22,231.05,232.12,56302.0,222.0909,223.119,221.9948,223.0229,56302.0
2021-07-19 14:00:00,232.11,232.95,231.97,232.83,64072.0,223.0133,223.8204,222.8788,223.7051,64072.0
2021-07-19 14:30:00,232.75,232.76,232.14,232.4,45024.0,223.6282,223.6378,223.0421,223.2919,45024.0
2021-07-19 15:00:00,232.43,233.19,232.28,232.58,111188.0,223.3207,224.051,223.1766,223.4649,111188.0
2021-07-19 15:30:00,232.56,234.3,232.54,234.3,235736.0,223.4456,225.1175,223.4264,225.1175,235736.0
2021-07-20 09:30:00,235.0,237.75,234.65,237.11,151479.0,225.79,228.4322,225.4537,227.8173,151479.0
2021-07-20 10:00:00,237.09,237.21,235.81,235.98,114139.0,227.7981,227.9134,226.5683,226.7316,114139.0
2021-07-20 10:30:00,235.95,236.03,235.47,235.6,88335.0,226.7028,226.7796,226.2416,226.3665,88335.0
2021-07-20 11:00:00,235.59,236.15,235.05,235.28,98989.0,226.3569,226.8949,225.8381,226.059,98989.0
2021-07-20 11:30:00,235.23,235.61,235.03,235.35,48562.0,226.011,226.3761,225.8188,226.1263,48562.0
2021-07-20 12:00:00,235.38,235.67,235.03,235.23,48990.0,226.1551,226.4338,225.8188,226.011,48990.0
2021-07-20 12:30:00,235.2,235.42,234.51,235.05,102241.0,225.9822,226.1936,225.3192,225.8381,102241.0
2021-07-20 13:00:00,235.0,235.17,234.5,234.61,103562.0,225.79,225.9534,225.3096,225.4153,103562.0
2021-07-20 13:30:00,234.6,235.03,233.93,234.24,72974.0,225.4057,225.8188,224.762,225.0598,72974.0
2021-07-20 14:00:00,234.24,234.83,234.1,234.43,98225.0,225.0598,225.6267,224.9253,225.2424,98225.0
2021-07-20 14:30:00,234.41,234.96,234.31,234.63,40635.0,225.2231,225.7516,225.1271,225.4345,40635.0
2021-07-20 15:00:00,234.6,235.28,234.58,234.89,64235.0,225.4057,226.059,225.3865,225.6843,64235.0
2021-07-20 15:30:00,234.94,235.65,234.87,235.02,209489.0,225.7324,226.4145,225.6651,225.8092,209489.0
2021-07-21 09:30:00,236.38,236.38,233.59,234.06,93261.0,227.1159,227.1159,224.4353,224.8869,93261.0
2021-07-21 10:00:00,233.98,234.94,233.63,234.29,62172.0,224.81,225.7324,224.4737,225.1078,62172.0
2021-07-21 10:30:00,234.27,236.27,234.27,236.25,52884.0,225.0886,227.0102,225.0886,226.991,52884.0
2021-07-21 11:00:00,236.19,236.37,235.55,236.33,56264.0,226.9334,227.1063,226.3185,227.0679,56264.0
2021-07-21 11:30:00,236.33,236.77,236.05,236.68,51630.0,227.0679,227.4906,226.7989,227.4042,51630.0
2021-07-21 12:00:00,236.67,236.84,236.37,236.73,40030.0,227.3946,227.5579,227.1063,227.4522,40030.0
2021-07-21 12:30:00,236.71,236.84,236.61,236.78,32870.0,227.433,227.5579,227.3369,227.5003,32870.0
2021-07-21 13:00:00,236.81,236.86,236.61,236.78,34639.0,227.5291,227.5771,227.3369,227.5003,34639.0
2021-07-21 13:30:00,236.76,237.0,236.61,236.86,30199.0,227.481,227.7116,227.3369,227.5771,30199.0
2021-07-21 14:00:00,236.98,237.0,236.48,236.66,111175.0,227.6924,227.7116,227.212,227.385,111175.0
2021-07-21 14:30:00,236.7,236.92,236.61,236.85,32517.0,227.4234,227.6348,227.3369,227.5675,32517.0
2021-07-21 15:00:00,236.88,237.0,236.07,236.2,86526.0,227.5963,227.7116,226.8181,226.943,86526.0
2021-07-21 15:30:00,236.26,237.37,236.18,237.26,200687.0,227.0006,228.0671,226.9238,227.9614,200687.0
2021-07-22 09:30:00,237.28,239.0,236.37,238.47,161658.0,227.9807,229.6333,227.1063,229.124,161658.0
2021-07-22 10:00:00,238.35,238.64,237.35,238.63,57065.0,229.0087,229.2874,228.0479,229.2778,57065.0
2021-07-22 10:30:00,238.5,239.7,237.81,239.49,97141.0,229.1528,230.3058,228.4899,230.104,97141.0
2021-07-22 11:00:00,239.5,239.55,238.68,239.13,98927.0,230.1137,230.1617,229.3258,229.7582,98927.0
2021-07-22 11:30:00,239.1,239.22,238.84,238.87,46048.0,229.7293,229.8446,229.4795,229.5083,46048.0
2021-07-22 12:00:00,238.8,238.87,237.82,238.07,47158.0,229.4411,229.5083,228.4995,228.7397,47158.0
2021-07-22 12:30:00,238.03,238.65,237.88,238.45,48704.0,228.7013,229.297,228.5571,229.1048,48704.0
2021-07-22 13:00:00,238.43,238.43,237.85,238.0,58751.0,229.0856,229.0856,228.5283,228.6724,58751.0
2021-07-22 13:30:00,237.94,238.14,237.75,237.89,50290.0,228.6148,228.807,228.4322,228.5668,50290.0
2021-07-22 14:00:00,237.87,238.32,237.86,238.22,39606.0,228.5475,228.9799,228.5379,228.8838,39606.0
2021-07-22 14:30:00,238.15,238.84,238.11,238.73,52695.0,228.8166,229.4795,228.7781,229.3738,52695.0
2021-07-22 15:00:00,238.68,238.78,238.46,238.6,65409.0,229.3258,229.4219,229.1144,229.2489,65409.0
2021-07-22 15:30:00,238.54,238.57,237.78,238.48,180156.0,229.1913,229.2201,228.4611,229.1336,180156.0
2021-07-23 09:30:00,239.14,239.9,238.56,239.87,86976.0,229.7678,230.498,229.2105,230.4692,86976.0
2021-07-23 10:00:00,239.84,240.04,238.77,238.84,147856.0,230.4403,230.6325,229.4123,229.4795,147856.0
2021-07-23 10:30:00,238.83,240.31,238.57,240.1,83574.0,229.4699,230.8919,229.2201,230.6901,83574.0
2021-07-23 11:00:00,240.08,241.25,240.08,241.23,84368.0,230.6709,231.7951,230.6709,231.7759,84368.0
2021-07-23 11:30:00,241.29,241.54,240.93,241.16,145291.0,231.8335,232.0737,231.4876,231.7086,145291.0
2021-07-23 12:00:00,241.1,242.17,240.96,241.9,83646.0,231.6509,232.679,231.5164,232.4196,83646.0
2021-07-23 12:30:00,241.86,242.5,241.65,242.42,104595.0,232.3812,232.9961,232.1794,232.9192,104595.0
2021-07-23 13:00:00,242.38,243.23,242.24,243.2,83116.0,232.8808,233.6975,232.7463,233.6686,83116.0
2021-07-23 13:30:00,243.28,243.61,242.91,243.52,105309.0,233.7455,234.0626,233.39,233.9761,105309.0
2021-07-23 14:00:00,243.5,244.15,243.32,243.33,168610.0,233.9569,234.5814,233.7839,233.7936,168610.0
2021-07-23 14:30:00,243.32,243.74,243.2,243.46,58515.0,233.7839,234.1875,233.6686,233.9185,58515.0
2021-07-23 15:00:00,243.44,243.77,243.16,243.59,57139.0,233.8992,234.2163,233.6302,234.0434,57139.0
2021-07-23 15:30:00,243.6,244.55,243.44,244.12,344561.0,234.053,234.9657,233.8992,234.5526,344561.0
2021-07-26 09:30:00,242.57,245.28,242.57,244.02,134897.0,233.0633,235.6671,233.0633,234.4565,134897.0
2021-07-26 10:00:00,244.03,244.45,243.35,243.81,133390.0,234.4661,234.8697,233.8128,234.2547,133390.0
2021-07-26 10:30:00,243.71,244.66,243.37,243.84,106435.0,234.1587,235.0714,233.832,234.2836,106435.0
2021-07-26 11:00:00,243.81,243.85,242.83,243.55,94410.0,234.2547,234.2932,233.3131,234.0049,94410.0
2021-07-26 11:30:00,243.53,244.0,243.4,243.93,135670.0,233.9857,234.4373,233.8608,234.37,135670.0
2021-07-26 12:00:00,243.92,244.19,243.34,244.05,66518.0,234.3604,234.6198,233.8032,234.4853,66518.0
2021-07-26 12:30:00,244.06,244.06,243.4,243.82,60043.0,234.4949,234.4949,233.8608,234.2643,60043.0
2021-07-26 13:00:00,243.85,243.93,243.45,243.63,72678.0,234.2932,234.37,233.9088,234.0818,72678.0
2021-07-26 13:30:00,243.63,243.72,242.73,242.88,56891.0,234.0818,234.1683,233.2171,233.3612,56891.0
2021-07-26 14:00:00,242.84,243.11,242.79,243.02,65191.0,233.3228,233.5822,233.2747,233.4957,65191.0
2021-07-26 14:30:00,243.03,243.16,242.78,242.81,51475.0,233.5053,233.6302,233.2651,233.2939,51475.0
2021-07-26 15:00:00,242.8,243.03,242.77,242.92,67019.0,233.2843,233.5053,233.2555,233.3996,67019.0
2021-07-26 15:30:00,242.93,243.29,242.86,243.15,282395.0,233.4092,233.7551,233.342,233.6206,282395.0
2021-07-27 09:30:00,243.71,243.93,242.85,243.72,121359.0,234.1587,234.37,233.3324,234.1683,121359.0
2021-07-27 10:00:00,243.79,243.83,242.76,242.92,125349.0,234.2355,234.274,233.2459,233.3996,125349.0
2021-07-27 10:30:00,242.94,243.59,242.69,243.0,88074.0,233.4188,234.0434,233.1786,233.4765,88074.0
2021-07-27 11:00:00,242.88,243.25,242.79,243.19,109580.0,233.3612,233.7167,233.2747,233.659,109580.0
2021-07-27 11:30:00,243.13,243.98,242.66,243.79,139812.0,233.6014,234.4181,233.1498,234.2355,139812.0
2021-07-27 12:00:00,243.68,243.98,243.32,243.69,44377.0,234.1298,234.4181,233.7839,234.1394,44377.0
2021-07-27 12:30:00,243.68,243.94,243.25,243.46,74304.0,234.1298,234.3796,233.7167,233.9185,74304.0
2021-07-27 13:00:00,243.41,243.49,242.81,243.06,28696.0,233.8704,233.9473,233.2939,233.5341,28696.0
2021-07-27 13:30:00,243.06,243.59,242.95,243.5,51732.0,233.5341,234.0434,233.4284,233.9569,51732.0
2021-07-27 14:00:00,243.51,243.77,243.27,243.56,95834.0,233.9665,234.2163,233.7359,234.0145,95834.0
2021-07-27 14:30:00,243.55,243.89,243.13,243.52,84155.0,234.0049,234.3316,233.6014,233.9761,84155.0
2021-07-27 15:00:00,243.56,244.06,243.29,243.47,102485.0,234.0145,234.4949,233.7551,233.9281,102485.0
2021-07-27 15:30:00,243.5,243.62,243.08,243.58,265720.0,233.9569,234.0722,233.5534,234.0338,265720.0
2021-07-28 09:30:00,243.37,245.61,242.64,245.45,74658.0,233.832,235.9842,233.1306,235.8305,74658.0
2021-07-28 10:00:00,245.37,246.16,245.01,245.41,48897.0,235.7536,236.5126,235.4077,235.792,48897.0
2021-07-28 10:30:00,245.32,245.86,245.23,245.43,45191.0,235.7056,236.2244,235.6191,235.8113,45191.0
2021-07-28 11:00:00,245.43,246.65,245.4,246.45,86131.0,235.8113,236.9834,235.7824,236.7913,86131.0
2021-07-28 11:30:00,246.5,246.81,246.08,246.23,54555.0,236.8393,237.1372,236.4358,236.5799,54555.0
2021-07-28 12:00:00,246.22,246.22,245.61,246.15,35843.0,236.5703,236.5703,235.9842,236.503,35843.0
2021-07-28 12:30:00,246.17,246.89,246.13,246.85,47138.0,236.5222,237.214,236.4838,237.1756,47138.0
2021-07-28 13:00:00,246.84,246.95,246.28,246.5,65581.0,237.166,237.2717,236.6279,236.8393,65581.0
2021-07-28 13:30:00,246.5,246.97,246.5,246.93,60534.0,236.8393,237.2909,236.8393,237.2525,60534.0
2021-07-28 14:00:00,246.98,247.69,246.5,247.16,114005.0,237.3005,237.9827,236.8393,237.4734,114005.0
2021-07-28 14:30:00,247.14,248.4,247.03,248.16,76203.0,237.4542,238.6649,237.3485,238.4343,76203.0
2021-07-28 15:00:00,248.16,248.28,247.67,248.02,61411.0,238.4343,238.5496,237.9635,238.2997,61411.0
2021-07-28 15:30:00,248.06,248.1,246.47,246.51,181269.0,238.3382,238.3766,236.8105,236.8489,181269.0
2021-07-29 09:30:00,247.5,248.24,246.0,247.81,79150.0,237.8001,238.5111,236.3589,238.098,79150.0
2021-07-29 10:00:00,247.77,247.89,246.01,246.17,59928.0,238.0595,238.1748,236.3685,236.5222,59928.0
2021-07-29 10:30:00,246.21,246.64,245.25,245.36,64425.0,236.5607,236.9738,235.6383,235.744,64425.0
2021-07-29 11:00:00,245.46,245.81,245.17,245.61,79193.0,235.8401,236.1764,235.5614,235.9842,79193.0
2021-07-29 11:30:00,245.61,245.76,245.03,245.39,60209.0,235.9842,236.1283,235.4269,235.7728,60209.0
2021-07-29 12:00:00,245.39,245.9,245.14,245.74,41501.0,235.7728,236.2628,235.5326,236.1091,41501.0
2021-07-29 12:30:00,245.83,245.88,245.12,245.18,37136.0,236.1956,236.2436,235.5134,235.571,37136.0
2021-07-29 13:00:00,245.25,245.46,245.02,245.24,34898.0,235.6383,235.8401,235.4173,235.6287,34898.0
2021-07-29 13:30:00,245.24,245.24,244.42,244.59,44087.0,235.6287,235.6287,234.8408,235.0042,44087.0
2021-07-29 14:00:00,244.62,245.09,244.57,244.67,52082.0,235.033,235.4846,234.985,235.081,52082.0
2021-07-29 14:30:00,244.69,244.89,244.5,244.62,42568.0,235.1003,235.2924,234.9177,235.033,42568.0
2021-07-29 15:00:00,244.62,246.56,242.24,245.17,406250.0,235.033,236.897,232.7463,235.5614,406250.0
2021-07-29 15:30:00,245.17,245.57,244.98,245.26,136389.0,235.5614,235.9458,235.3789,235.6479,136389.0
2021-07-30 09:30:00,244.9,245.95,244.07,244.84,109347.0,235.302,236.3109,234.5046,235.2444,109347.0
2021-07-30 10:00:00,244.86,244.86,242.63,243.23,105215.0,235.2636,235.2636,233.121,233.6975,105215.0
2021-07-30 10:30:00,243.23,244.56,243.22,243.6,54459.0,233.6975,234.9753,233.6879,234.053,54459.0
2021-07-30 11:00:00,243.62,244.36,243.6,244.23,39173.0,234.0722,234.7832,234.053,234.6583,39173.0
2021-07-30 11:30:00,244.26,244.98,244.05,244.48,42114.0,234.6871,235.3789,234.4853,234.8985,42114.0
2021-07-30 12:00:00,244.48,245.11,244.1,244.23,38486.0,234.8985,235.5038,234.5334,234.6583,38486.0
2021-07-30 12:30:00,244.2,245.12,244.16,244.94,34486.0,234.6295,235.5134,234.591,235.3405,34486.0
2021-07-30 13:00:00,244.96,245.07,244.6,244.62,39477.0,235.3597,235.4654,235.0138,235.033,39477.0
2021-07-30 13:30:00,244.62,245.29,244.58,244.84,43601.0,235.033,235.6767,234.9946,235.2444,43601.0
2021-07-30 14:00:00,244.84,244.88,244.12,244.34,38477.0,235.2444,235.2828,234.5526,234.764,38477.0
2021-07-30 14:30:00,244.37,244.54,244.06,244.11,38748.0,234.7928,234.9561,234.4949,234.543,38748.0
2021-07-30 15:00:00,244.09,244.49,244.06,244.08,56729.0,234.5238,234.9081,234.4949,234.5142,56729.0
2021-07-30 15:30:00,244.09,244.28,243.19,243.57,279696.0,234.5238,234.7063,233.659,234.0241,279696.0
2021-08-02 09:30:00,245.73,246.15,244.25,246.0,176132.0,236.0995,236.503,234.6775,236.3589,176132.0
2021-08-02 10:00:00,245.94,247.05,245.49,245.63,65545.0,236.3013,237.3678,235.8689,236.0034,65545.0
2021-08-02 10:30:00,245.56,246.59,245.46,246.32,75575.0,235.9362,236.9258,235.8401,236.6664,75575.0
2021-08-02 11:00:00,246.28,246.83,245.75,246.57,49921.0,236.6279,237.1564,236.1187,236.9066,49921.0
2021-08-02 11:30:00,246.5,246.85,246.13,246.65,53195.0,236.8393,237.1756,236.4838,236.9834,53195.0
2021-08-02 12:00:00,246.73,247.06,246.48,246.68,31741.0,237.0603,237.3774,236.8201,237.0123,31741.0
2021-08-02 12:30:00,246.71,247.32,246.68,247.11,39001.0,237.0411,237.6272,237.0123,237.4254,39001.0
2021-08-02 13:00:00,247.13,247.89,247.11,247.57,66121.0,237.4446,238.1748,237.4254,237.8674,66121.0
2021-08-02 13:30:00,247.66,247.78,246.96,247.15,42133.0,237.9539,238.0692,237.2813,237.4638,42133.0
2021-08-02 14:00:00,247.15,247.4,246.83,246.89,39993.0,237.4638,237.704,237.1564,237.214,39993.0
2021-08-02 14:30:00,246.89,247.04,246.42,246.68,29706.0,237.214,237.3582,236.7625,237.0123,29706.0
2021-08-02 15:00:00,246.72,247.31,246.63,247.05,62776.0,237.0507,237.6176,236.9642,237.3678,62776.0
2021-08-02 15:30:00,247.0,247.47,246.49,246.6,241597.0,237.3197,237.7713,236.8297,236.9354,241597.0
2021-08-03 09:30:00,244.75,257.47,243.5,252.7,803598.0,235.1579,247.3794,233.9569,242.7963,803598.0
2021-08-03 10:00:00,252.75,257.24,251.01,256.33,302924.0,242.8444,247.1584,241.1726,246.2841,302924.0
2021-08-03 10:30:00,256.33,258.27,255.34,256.43,168036.0,246.2841,248.148,245.3329,246.3801,168036.0
2021-08-03 11:00:00,256.47,257.3,255.89,256.43,155333.0,246.4186,247.216,245.8613,246.3801,155333.0
2021-08-03 11:30:00,256.48,259.25,256.46,258.75,136915.0,246.4282,249.0896,246.409,248.6092,136915.0
2021-08-03 12:00:00,258.76,259.37,255.9,256.31,316449.0,248.6188,249.2049,245.8709,246.2648,316449.0
2021-08-03 12:30:00,256.25,256.44,253.92,254.45,327339.0,246.2072,246.3898,243.9685,244.4777,327339.0
2021-08-03 13:00:00,254.45,255.24,253.7,254.12,216190.0,244.4777,245.2368,243.7571,244.1607,216190.0
2021-08-03 13:30:00,254.14,254.45,253.21,253.21,104682.0,244.1799,244.4777,243.2863,243.2863,104682.0
2021-08-03 14:00:00,253.22,253.26,252.71,253.04,291827.0,243.2959,243.3344,242.8059,243.123,291827.0
2021-08-03 14:30:00,253.04,255.72,252.95,255.02,188196.0,243.123,245.698,243.0365,245.0254,188196.0
2021-08-03 15:00:00,255.04,255.14,254.77,254.86,235420.0,245.0446,245.1407,244.7852,244.8717,235420.0
2021-08-03 15:30:00,254.88,256.34,254.78,255.99,634594.0,244.8909,246.2937,244.7948,245.9574,634594.0
2021-08-04 09:30:00,256.0,262.49,255.42,262.42,300823.0,245.967,252.2026,245.4097,252.1354,300823.0
2021-08-04 10:00:00,262.38,264.8,262.38,264.26,289403.0,252.097,254.4221,252.097,253.9033,289403.0
2021-08-04 10:30:00,264.1,265.99,263.79,265.07,226923.0,253.7495,255.5655,253.4517,254.6815,226923.0
2021-08-04 11:00:00,265.13,265.68,263.86,264.73,189202.0,254.7392,255.2676,253.519,254.3549,189202.0
2021-08-04 11:30:00,264.7,266.55,264.69,266.55,170426.0,254.326,256.1035,254.3164,256.1035,170426.0
2021-08-04 12:00:00,266.56,270.65,266.47,270.0,272333.0,256.1131,260.0428,256.0267,259.4183,272333.0
2021-08-04 12:30:00,270.0,270.09,267.6,267.79,238413.0,259.4183,259.5048,257.1124,257.2949,238413.0
2021-08-04 13:00:00,267.76,267.86,266.4,266.63,131855.0,257.2661,257.3622,255.9594,256.1804,131855.0
2021-08-04 13:30:00,266.65,266.68,265.76,266.2,117860.0,256.1996,256.2284,255.3445,255.7672,117860.0
2021-08-04 14:00:00,266.24,267.17,265.91,266.75,134874.0,255.8057,256.6992,255.4886,256.2957,134874.0
2021-08-04 14:30:00,266.75,267.45,265.62,265.83,139105.0,256.2957,256.9683,255.21,255.4117,139105.0
2021-08-04 15:00:00,265.89,265.9,263.54,263.66,101227.0,255.4694,255.479,253.2115,253.3268,101227.0
2021-08-04 15:30:00,263.67,263.85,262.33,262.33,306071.0,253.3364,253.5093,252.0489,252.0489,306071.0
2021-08-05 09:30:00,263.28,265.0,261.33,264.72,274937.0,252.9617,254.6143,251.0881,254.3452,274937.0
2021-08-05 10:00:00,264.8,265.08,263.19,264.23,120432.0,254.4221,254.6911,252.8752,253.8745,120432.0
2021-08-05 10:30:00,264.36,264.91,263.2,264.71,185490.0,253.9994,254.5278,252.8848,254.3356,185490.0
2021-08-05 11:00:00,264.89,264.89,263.78,264.07,104153.0,254.5086,254.5086,253.4421,253.7207,104153.0
2021-08-05 11:30:00,264.09,265.51,264.04,264.93,124123.0,253.7399,255.1043,253.6919,254.547,124123.0
2021-08-05 12:00:00,264.97,265.0,263.73,264.02,86937.0,254.5855,254.6143,253.394,253.6727,86937.0
2021-08-05 12:30:00,264.04,264.18,263.72,263.92,54606.0,253.6919,253.8264,253.3844,253.5766,54606.0
2021-08-05 13:00:00,263.95,264.34,263.86,263.99,49211.0,253.6054,253.9801,253.519,253.6439,49211.0
2021-08-05 13:30:00,263.94,264.31,263.73,263.97,51475.0,253.5958,253.9513,253.394,253.6246,51475.0
2021-08-05 14:00:00,263.98,264.14,263.53,263.7,67346.0,253.6342,253.788,253.2019,253.3652,67346.0
2021-08-05 14:30:00,263.65,263.95,263.55,263.86,82641.0,253.3172,253.6054,253.2211,253.519,82641.0
2021-08-05 15:00:00,263.82,263.9,263.58,263.58,53188.0,253.4805,253.5574,253.2499,253.2499,53188.0
2021-08-05 15:30:00,263.59,264.29,263.16,264.22,260171.0,253.2595,253.9321,252.8464,253.8648,260171.0
2021-08-06 09:30:00,263.51,263.8,260.74,262.86,134966.0,253.1827,253.4613,250.5212,252.5581,134966.0
2021-08-06 10:00:00,262.98,262.98,261.37,262.46,118891.0,252.6734,252.6734,251.1265,252.1738,118891.0
2021-08-06 10:30:00,262.48,262.95,262.21,262.74,111063.0,252.193,252.6446,251.9336,252.4428,111063.0
2021-08-06 11:00:00,262.78,264.27,262.57,263.78,92940.0,252.4813,253.9129,252.2795,253.4421,92940.0
2021-08-06 11:30:00,263.75,263.86,263.02,263.16,85805.0,253.4133,253.519,252.7119,252.8464,85805.0
2021-08-06 12:00:00,263.15,263.35,262.66,263.21,88955.0,252.8368,253.0289,252.366,252.8944,88955.0
2021-08-06 12:30:00,263.26,263.48,262.27,263.27,63059.0,252.9425,253.1538,251.9913,252.9521,63059.0
2021-08-06 13:00:00,263.28,264.04,263.24,263.67,95496.0,252.9617,253.6919,252.9233,253.3364,95496.0
2021-08-06 13:30:00,263.67,264.19,263.5,263.85,92838.0,253.3364,253.836,253.1731,253.5093,92838.0
2021-08-06 14:00:00,263.85,263.87,262.71,263.03,79823.0,253.5093,253.5286,252.414,252.7215,79823.0
2021-08-06 14:30:00,263.04,263.09,262.48,262.48,48879.0,252.7311,252.7791,252.193,252.193,48879.0
2021-08-06 15:00:00,262.5,263.19,262.31,262.52,109327.0,252.2123,252.8752,252.0297,252.2315,109327.0
2021-08-06 15:30:00,262.54,263.79,262.0,263.43,327503.0,252.2507,253.4517,251.7318,253.1058,327503.0
2021-08-09 09:30:00,264.58,268.89,264.5,266.96,174196.0,254.2107,258.3518,254.1339,256.4975,174196.0
2021-08-09 10:00:00,267.02,270.65,266.71,270.5,275468.0,256.5551,260.0428,256.2573,259.8987,275468.0
2021-08-09 10:30:00,270.47,273.04,270.39,270.69,369954.0,259.8699,262.3392,259.793,260.0813,369954.0
2021-08-09 11:00:00,270.79,270.81,269.1,269.36,121966.0,260.1774,260.1966,258.5536,258.8034,121966.0
2021-08-09 11:30:00,269.35,269.35,267.47,267.51,100835.0,258.7938,258.7938,256.9875,257.0259,100835.0
2021-08-09 12:00:00,267.38,267.46,266.3,266.47,95977.0,256.901,256.9779,255.8633,256.0267,95977.0
2021-08-09 12:30:00,266.49,266.84,266.19,266.72,84169.0,256.0459,256.3822,255.7576,256.2669,84169.0
2021-08-09 13:00:00,266.72,266.77,266.32,266.63,56064.0,256.2669,256.3149,255.8825,256.1804,56064.0
2021-08-09 13:30:00,266.61,266.7,266.07,266.55,50475.0,256.1612,256.2476,255.6423,256.1035,50475.0
2021-08-09 14:00:00,266.57,266.88,266.37,266.47,57821.0,256.1227,256.4206,255.9306,256.0267,57821.0
2021-08-09 14:30:00,266.49,266.81,266.32,266.54,67926.0,256.0459,256.3533,255.8825,256.0939,67926.0
2021-08-09 15:00:00,266.48,267.43,266.45,267.29,83966.0,256.0363,256.949,256.0074,256.8145,83966.0
2021-08-09 15:30:00,267.27,267.28,266.71,267.15,258214.0,256.7953,256.8049,256.2573,256.68,258214.0
2021-08-10 09:30:00,266.75,268.84,266.18,267.77,118282.0,256.2957,258.3038,255.748,257.2757,118282.0
2021-08-10 10:00:00,267.89,268.7,267.31,268.39,54832.0,257.391,258.1693,256.8337,257.8714,54832.0
2021-08-10 10:30:00,268.37,268.37,266.58,267.5,79063.0,257.8522,257.8522,256.1324,257.0163,79063.0
2021-08-10 11:00:00,267.5,268.39,267.49,267.97,135763.0,257.0163,257.8714,257.0067,257.4679,135763.0
2021-08-10 11:30:00,268.03,270.46,267.96,270.14,98607.0,257.5255,259.8603,257.4583,259.5528,98607.0
2021-08-10 12:00:00,270.13,271.08,270.13,270.25,80482.0,259.5432,260.456,259.5432,259.6585,80482.0
2021-08-10 12:30:00,270.29,270.73,269.87,270.31,67664.0,259.697,260.1197,259.2934,259.7162,67664.0
2021-08-10 13:00:00,270.28,270.38,269.83,269.93,52857.0,259.6873,259.7834,259.255,259.3511,52857.0
2021-08-10 13:30:00,269.94,270.69,269.8,270.31,74527.0,259.3607,260.0813,259.2262,259.7162,74527.0
2021-08-10 14:00:00,270.28,270.36,269.76,269.77,70873.0,259.6873,259.7642,259.1877,259.1973,70873.0
2021-08-10 14:30:00,269.78,269.91,269.09,269.4,46869.0,259.2069,259.3318,258.544,258.8418,46869.0
2021-08-10 15:00:00,269.38,269.47,268.98,269.38,56562.0,258.8226,258.9091,258.4383,258.8226,56562.0
2021-08-10 15:30:00,269.38,269.83,269.0,269.45,200781.0,258.8226,259.255,258.4575,258.8899,200781.0
2021-08-11 09:30:00,269.59,270.94,267.7,268.68,150410.0,259.0244,260.3215,257.2085,258.1501,150410.0
2021-08-11 10:00:00,268.92,270.16,268.38,269.99,84366.0,258.3806,259.572,257.8618,259.4087,84366.0
2021-08-11 10:30:00,270.12,270.12,268.53,268.63,96798.0,259.5336,259.5336,258.0059,258.102,96798.0
2021-08-11 11:00:00,268.54,268.63,267.12,267.27,85384.0,258.0155,258.102,256.6512,256.7953,85384.0
2021-08-11 11:30:00,267.27,267.4,266.68,267.05,111557.0,256.7953,256.9202,256.2284,256.5839,111557.0
2021-08-11 12:00:00,267.05,267.2,265.86,266.72,87703.0,256.5839,256.7281,255.4406,256.2669,87703.0
2021-08-11 12:30:00,266.68,267.06,266.29,267.06,46090.0,256.2284,256.5935,255.8537,256.5935,46090.0
2021-08-11 13:00:00,267.01,267.53,267.0,267.46,51147.0,256.5455,257.0451,256.5359,256.9779,51147.0
2021-08-11 13:30:00,267.46,267.52,266.95,267.51,95283.0,256.9779,257.0355,256.4879,257.0259,95283.0
2021-08-11 14:00:00,267.51,267.65,266.21,266.34,86081.0,257.0259,257.1604,255.7769,255.9018,86081.0
2021-08-11 14:30:00,266.34,266.67,265.66,265.92,127179.0,255.9018,256.2188,255.2484,255.4982,127179.0
2021-08-11 15:00:00,265.94,266.4,264.78,264.89,190385.0,255.5174,255.9594,254.4029,254.5086,190385.0
2021-08-11 15:30:00,264.81,264.9,262.66,264.09,568845.0,254.4317,254.5182,252.366,253.7399,568845.0
2021-08-12 09:30:00,263.2,263.81,261.54,261.79,169863.0,253.7007,254.2887,252.1006,252.3416,169863.0
2021-08-12 10:00:00,261.78,262.68,261.49,262.22,158007.0,252.3319,253.1994,252.0524,252.756,158007.0
2021-08-12 10:30:00,262.25,264.47,262.13,263.89,118556.0,252.785,254.9248,252.6693,254.3658,118556.0
2021-08-12 11:00:00,263.93,263.93,262.55,263.51,75508.0,254.4043,254.4043,253.0741,253.9995,75508.0
2021-08-12 11:30:00,263.55,264.02,263.33,263.59,53895.0,254.038,254.4911,253.826,254.0766,53895.0
2021-08-12 12:00:00,263.63,263.99,263.28,263.9,51876.0,254.1151,254.4622,253.7778,254.3754,51876.0
2021-08-12 12:30:00,263.87,263.88,262.86,263.05,59830.0,254.3465,254.3561,253.3729,253.5561,59830.0
2021-08-12 13:00:00,263.05,263.87,263.05,263.81,81970.0,253.5561,254.3465,253.5561,254.2887,81970.0
2021-08-12 13:30:00,263.82,264.15,263.64,263.92,54377.0,254.2983,254.6164,254.1248,254.3947,54377.0
2021-08-12 14:00:00,263.92,264.53,263.8,264.36,80734.0,254.3947,254.9827,254.279,254.8188,80734.0
2021-08-12 14:30:00,264.41,264.54,264.01,264.38,81249.0,254.867,254.9923,254.4814,254.8381,81249.0
2021-08-12 15:00:00,264.39,264.39,263.53,263.72,61073.0,254.8477,254.8477,254.0188,254.2019,61073.0
2021-08-12 15:30:00,263.71,263.95,262.87,263.46,248565.0,254.1923,254.4236,253.3826,253.9513,248565.0
2021-08-13 09:30:00,263.15,265.69,263.02,264.46,99662.0,253.6525,256.1008,253.5272,254.9152,99662.0
2021-08-13 10:00:00,264.44,265.69,264.16,264.87,76071.0,254.8959,256.1008,254.626,255.3104,76071.0
2021-08-13 10:30:00,264.94,265.1,263.92,264.27,51031.0,255.3779,255.5321,254.3947,254.7321,51031.0
2021-08-13 11:00:00,264.19,265.05,263.89,265.05,56905.0,254.6549,255.4839,254.3658,255.4839,56905.0
2021-08-13 11:30:00,265.05,265.08,264.18,264.54,53916.0,255.4839,255.5128,254.6453,254.9923,53916.0
2021-08-13 12:00:00,264.51,264.87,264.28,264.8,36461.0,254.9634,255.3104,254.7417,255.2429,36461.0
2021-08-13 12:30:00,264.79,264.79,264.23,264.31,63546.0,255.2333,255.2333,254.6935,254.7706,63546.0
2021-08-13 13:00:00,264.34,264.59,264.29,264.39,64157.0,254.7995,255.0405,254.7513,254.8477,64157.0
2021-08-13 13:30:00,264.39,264.56,264.25,264.45,54053.0,254.8477,255.0116,254.7128,254.9056,54053.0
2021-08-13 14:00:00,264.49,264.55,264.32,264.35,42972.0,254.9441,255.0019,254.7802,254.8092,42972.0
2021-08-13 14:30:00,264.36,264.6,264.23,264.43,42336.0,254.8188,255.0501,254.6935,254.8863,42336.0
2021-08-13 15:00:00,264.46,264.53,263.84,263.86,66987.0,254.9152,254.9827,254.3176,254.3368,66987.0
2021-08-13 15:30:00,263.87,264.34,263.62,264.34,222857.0,254.3465,254.7995,254.1055,254.7995,222857.0
2021-08-16 09:30:00,264.88,266.73,264.26,266.73,262036.0,255.32,257.1033,254.7224,257.1033,262036.0
2021-08-16 10:00:00,266.7,267.89,265.61,266.59,159120.0,257.0743,258.2214,256.0237,256.9683,159120.0
2021-08-16 10:30:00,266.59,269.44,266.51,269.34,116612.0,256.9683,259.7155,256.8912,259.6191,116612.0
2021-08-16 11:00:00,269.36,269.73,267.7,268.37,94612.0,259.6383,259.995,258.0383,258.6841,94612.0
2021-08-16 11:30:00,268.37,268.76,268.0,268.5,64348.0,258.6841,259.06,258.3274,258.8094,64348.0
2021-08-16 12:00:00,268.5,269.31,268.32,268.69,88987.0,258.8094,259.5901,258.6359,258.9925,88987.0
2021-08-16 12:30:00,268.6,268.87,268.26,268.42,46820.0,258.9058,259.166,258.578,258.7323,46820.0
2021-08-16 13:00:00,268.45,268.5,268.04,268.45,54474.0,258.7612,258.8094,258.366,258.7612,54474.0
2021-08-16 13:30:00,268.45,268.69,268.19,268.69,68927.0,258.7612,258.9925,258.5106,258.9925,68927.0
2021-08-16 14:00:00,268.68,268.69,267.79,268.22,60174.0,258.9829,258.9925,258.125,258.5395,60174.0
2021-08-16 14:30:00,268.22,268.59,268.12,268.32,87327.0,258.5395,258.8961,258.4431,258.6359,87327.0
2021-08-16 15:00:00,268.29,269.58,268.15,269.46,64543.0,258.607,259.8504,258.472,259.7347,64543.0
2021-08-16 15:30:00,269.46,270.26,269.37,269.98,260079.0,259.7347,260.5059,259.648,260.236,260079.0
2021-08-17 09:30:00,271.16,275.19,270.46,273.35,225878.0,261.3734,265.2579,260.6986,263.4843,225878.0
2021-08-17 10:00:00,273.41,275.87,272.9,273.38,197052.0,263.5422,265.9134,263.0506,263.5133,197052.0
2021-08-17 10:30:00,273.4,273.53,271.01,271.92,89829.0,263.5325,263.6578,261.2288,262.1059,89829.0
2021-08-17 11:00:00,271.82,272.19,269.75,269.82,109566.0,262.0096,262.3662,260.0143,260.0817,109566.0
2021-08-17 11:30:00,269.83,270.88,267.99,269.0,88020.0,260.0914,261.1035,258.3178,259.2913,88020.0
2021-08-17 12:00:00,269.0,269.64,267.18,269.64,124051.0,259.2913,259.9082,257.537,259.9082,124051.0
2021-08-17 12:30:00,269.6,270.28,268.97,269.81,43035.0,259.8697,260.5251,259.2624,260.0721,43035.0
2021-08-17 13:00:00,269.75,270.19,268.96,269.68,31459.0,260.0143,260.4384,259.2528,259.9468,31459.0
2021-08-17 13:30:00,269.79,270.28,269.59,270.16,33080.0,260.0528,260.5251,259.86,260.4095,33080.0
2021-08-17 14:00:00,270.15,270.95,270.02,270.47,30626.0,260.3998,261.171,260.2745,260.7083,30626.0
2021-08-17 14:30:00,270.47,270.92,269.91,270.9,35395.0,260.7083,261.142,260.1685,261.1228,35395.0
2021-08-17 15:00:00,270.98,272.01,270.95,271.76,48251.0,261.1999,262.1927,261.171,261.9517,48251.0
2021-08-17 15:30:00,271.81,273.32,271.58,272.69,170971.0,261.9999,263.4554,261.7782,262.8482,170971.0
2021-08-18 09:30:00,272.01,273.8,270.49,273.36,132521.0,262.1927,263.9181,260.7276,263.494,132521.0
2021-08-18 10:00:00,273.36,274.76,273.02,273.81,66572.0,263.494,264.8434,263.1662,263.9277,66572.0
2021-08-18 10:30:00,273.82,274.73,272.51,272.64,72370.0,263.9374,264.8145,262.6747,262.8,72370.0
2021-08-18 11:00:00,272.61,272.92,271.29,272.89,60737.0,262.771,263.0699,261.4987,263.0409,60737.0
2021-08-18 11:30:00,273.02,273.3,272.66,272.86,65650.0,263.1662,263.4361,262.8192,263.012,65650.0
2021-08-18 12:00:00,272.9,273.31,272.15,272.23,33177.0,263.0506,263.4458,262.3276,262.4048,33177.0
2021-08-18 12:30:00,272.3,272.78,272.3,272.64,26281.0,262.4722,262.9349,262.4722,262.8,26281.0
2021-08-18 13:00:00,272.78,272.94,272.26,272.47,26436.0,262.9349,263.0891,262.4337,262.6361,26436.0
2021-08-18 13:30:00,272.42,273.0,272.26,272.46,65929.0,262.5879,263.147,262.4337,262.6265,65929.0
2021-08-18 14:00:00,272.37,272.72,270.62,271.36,75996.0,262.5397,262.8771,260.8529,261.5662,75996.0
2021-08-18 14:30:00,271.36,271.98,270.27,270.85,68785.0,261.5662,262.1638,260.5155,261.0746,68785.0
2021-08-18 15:00:00,270.76,271.21,269.78,269.93,69924.0,260.9878,261.4216,260.0432,260.1878,69924.0
2021-08-18 15:30:00,269.84,270.35,268.03,268.55,333316.0,260.101,260.5926,258.3563,258.8576,333316.0
2021-08-19 09:30:00,266.15,268.93,265.43,268.72,267878.0,256.5442,259.2239,255.8502,259.0214,267878.0
2021-08-19 10:00:00,268.75,270.91,267.99,270.27,89799.0,259.0504,261.1324,258.3178,260.5155,89799.0
2021-08-19 10:30:00,270.24,271.73,269.38,271.61,48157.0,260.4866,261.9228,259.6576,261.8071,48157.0
2021-08-19 11:00:00,271.51,271.66,270.44,270.48,37118.0,261.7107,261.8553,260.6794,260.7179,37118.0
2021-08-19 11:30:00,270.63,271.35,270.18,270.84,25219.0,260.8625,261.5565,260.4287,261.0649,25219.0
2021-08-19 12:00:00,270.9,271.25,270.29,270.29,36886.0,261.1228,261.4601,260.5348,260.5348,36886.0
2021-08-19 12:30:00,270.42,271.76,270.11,271.58,29056.0,260.6601,261.9517,260.3613,261.7782,29056.0
2021-08-19 13:00:00,271.52,271.85,270.69,270.78,101442.0,261.7204,262.0385,260.9203,261.0071,101442.0
2021-08-19 13:30:00,270.86,270.9,269.58,269.58,40383.0,261.0842,261.1228,259.8504,259.8504,40383.0
2021-08-19 14:00:00,269.62,269.9,269.15,269.49,54220.0,259.889,260.1589,259.4359,259.7637,54220.0
2021-08-19 14:30:00,269.57,270.87,269.03,270.7,44896.0,259.8408,261.0938,259.3203,260.93,44896.0
2021-08-19 15:00:00,270.84,271.02,270.38,270.39,40584.0,261.0649,261.2384,260.6215,260.6312,40584.0
2021-08-19 15:30:00,270.48,271.01,270.02,270.4,146141.0,260.7179,261.2288,260.2745,260.6408,146141.0
2021-08-20 09:30:00,269.38,272.84,269.38,272.32,138422.0,259.6576,262.9927,259.6576,262.4915,138422.0
2021-08-20 10:00:00,272.44,272.87,270.94,272.26,72675.0,262.6072,263.0217,261.1613,262.4337,72675.0
2021-08-20 10:30:00,272.34,272.48,271.24,271.71,45282.0,262.5108,262.6457,261.4505,261.9035,45282.0
2021-08-20 11:00:00,271.66,271.79,270.51,270.8,39953.0,261.8553,261.9806,260.7468,261.0264,39953.0
2021-08-20 11:30:00,270.8,271.23,270.71,271.09,44651.0,261.0264,261.4409,260.9396,261.3059,44651.0
2021-08-20 12:00:00,271.07,271.24,270.52,271.15,73965.0,261.2866,261.4505,260.7565,261.3637,73965.0
2021-08-20 12:30:00,271.38,271.38,270.69,270.69,36390.0,261.5854,261.5854,260.9203,260.9203,36390.0
2021-08-20 13:00:00,270.75,270.86,270.4,270.46,34764.0,260.9782,261.0842,260.6408,260.6986,34764.0
2021-08-20 13:30:00,270.42,270.71,269.63,269.63,56266.0,260.6601,260.9396,259.8986,259.8986,56266.0
2021-08-20 14:00:00,269.68,270.25,269.06,270.25,96244.0,259.9468,260.4962,259.3492,260.4962,96244.0
2021-08-20 14:30:00,270.29,270.66,270.06,270.55,34975.0,260.5348,260.8914,260.3131,260.7854,34975.0
2021-08-20 15:00:00,270.49,271.02,270.42,270.86,57556.0,260.7276,261.2384,260.6601,261.0842,57556.0
2021-08-20 15:30:00,270.86,271.46,270.37,270.97,147775.0,261.0842,261.6626,260.6119,261.1902,147775.0
2021-08-23 09:30:00,272.3,272.72,270.46,271.34,82918.0,262.4722,262.8771,260.6986,261.5469,82918.0
2021-08-23 10:00:00,271.46,272.91,271.07,272.14,43646.0,261.6626,263.0602,261.2866,262.318,43646.0
2021-08-23 10:30:00,272.14,272.77,271.55,272.56,36788.0,262.318,262.9253,261.7493,262.7229,36788.0
2021-08-23 11:00:00,272.6,272.68,271.19,271.87,52969.0,262.7614,262.8385,261.4023,262.0578,52969.0
2021-08-23 11:30:00,271.83,272.01,270.36,270.4,67965.0,262.0192,262.1927,260.6023,260.6408,67965.0
2021-08-23 12:00:00,270.37,271.08,270.1,270.85,70603.0,260.6119,261.2963,260.3516,261.0746,70603.0
2021-08-23 12:30:00,270.85,270.91,269.82,270.23,48687.0,261.0746,261.1324,260.0817,260.4769,48687.0
2021-08-23 13:00:00,270.24,270.45,269.24,269.34,56918.0,260.4866,260.689,259.5227,259.6191,56918.0
2021-08-23 13:30:00,269.34,269.86,268.26,269.41,119718.0,259.6191,260.1203,258.578,259.6865,119718.0
2021-08-23 14:00:00,269.48,269.54,268.71,268.86,59919.0,259.754,259.8118,259.0118,259.1564,59919.0
2021-08-23 14:30:00,268.85,269.08,268.27,269.0,112537.0,259.1468,259.3685,258.5877,259.2913,112537.0
2021-08-23 15:00:00,268.99,269.42,268.65,268.86,107720.0,259.2817,259.6962,258.954,259.1564,107720.0
2021-08-23 15:30:00,268.88,269.51,267.7,267.96,406478.0,259.1757,259.7829,258.0383,258.2889,406478.0
2021-08-24 09:30:00,266.2,267.44,263.71,264.91,235383.0,256.5924,257.7876,254.1923,255.349,235383.0
2021-08-24 10:00:00,264.99,267.38,264.68,266.78,139143.0,255.4261,257.7298,255.1273,257.1515,139143.0
2021-08-24 10:30:00,266.71,266.89,264.17,264.37,113702.0,257.084,257.2575,254.6357,254.8284,113702.0
2021-08-24 11:00:00,264.3,264.82,263.9,264.0,164167.0,254.761,255.2622,254.3754,254.4718,164167.0
2021-08-24 11:30:00,263.96,263.97,263.0,263.16,262628.0,254.4332,254.4429,253.5079,253.6621,262628.0
2021-08-24 12:00:00,263.23,263.45,262.79,262.96,67915.0,253.7296,253.9416,253.3055,253.4693,67915.0
2021-08-24 12:30:00,262.98,263.06,262.37,262.83,85927.0,253.4886,253.5657,252.9006,253.344,85927.0
2021-08-24 13:00:00,262.88,262.89,261.9,262.09,128340.0,253.3922,253.4019,252.4476,252.6307,128340.0
2021-08-24 13:30:00,262.15,262.19,261.78,261.84,103876.0,252.6886,252.7271,252.3319,252.3898,103876.0
2021-08-24 14:00:00,261.9,262.75,261.82,262.49,292025.0,252.4476,253.2669,252.3705,253.0163,292025.0
2021-08-24 14:30:00,262.49,263.01,262.44,262.75,79311.0,253.0163,253.5175,252.9681,253.2669,79311.0
2021-08-24 15:00:00,262.71,263.3,262.65,263.21,72670.0,253.2284,253.7971,253.1705,253.7103,72670.0
2021-08-24 15:30:00,263.2,263.46,262.33,262.88,687947.0,253.7007,253.9513,252.8621,253.3922,687947.0
2021-08-25 09:30:00,262.78,262.78,261.29,262.48,134712.0,253.2958,253.2958,251.8596,253.0067,134712.0
2021-08-25 10:00:00,262.55,262.88,261.58,262.05,92902.0,253.0741,253.3922,252.1391,252.5922,92902.0
2021-08-25 10:30:00,261.93,262.99,261.91,262.43,76052.0,252.4765,253.4982,252.4572,252.9585,76052.0
2021-08-25 11:00:00,262.53,262.87,262.11,262.46,97478.0,253.0549,253.3826,252.65,252.9874,97478.0
2021-08-25 11:30:00,262.5,263.19,262.29,263.17,59147.0,253.0259,253.691,252.8235,253.6718,59147.0
2021-08-25 12:00:00,263.2,263.41,262.54,262.73,47678.0,253.7007,253.9031,253.0645,253.2476,47678.0
2021-08-25 12:30:00,262.75,262.8,262.35,262.48,49356.0,253.2669,253.3151,252.8813,253.0067,49356.0
2021-08-25 13:00:00,262.45,263.39,262.36,263.26,66966.0,252.9777,253.8838,252.891,253.7585,66966.0
2021-08-25 13:30:00,263.3,263.89,263.23,263.82,43053.0,253.7971,254.3658,253.7296,254.2983,43053.0
2021-08-25 14:00:00,263.81,263.86,263.34,263.62,44710.0,254.2887,254.3368,253.8356,254.1055,44710.0
2021-08-25 14:30:00,263.64,263.64,262.88,263.01,45916.0,254.1248,254.1248,253.3922,253.5175,45916.0
2021-08-25 15:00:00,262.97,264.0,262.77,263.61,68298.0,253.479,254.4718,253.2862,254.0959,68298.0
2021-08-25 15:30:00,263.61,264.52,263.36,263.86,345643.0,254.0959,254.973,253.8549,254.3368,345643.0
2021-08-26 09:30:00,264.0,265.59,262.16,262.7,85360.0,254.4718,256.0044,252.6982,253.2187,85360.0
2021-08-26 10:00:00,262.7,263.2,261.31,262.02,60713.0,253.2187,253.7007,251.8789,252.5633,60713.0
2021-08-26 10:30:00,262.04,262.46,261.5,262.01,45017.0,252.5825,252.9874,252.062,252.5536,45017.0
2021-08-26 11:00:00,262.02,262.17,261.24,261.84,52585.0,252.5633,252.7078,251.8114,252.3898,52585.0
2021-08-26 11:30:00,261.77,262.45,261.53,262.09,35192.0,252.3223,252.9777,252.0909,252.6307,35192.0
2021-08-26 12:00:00,262.07,262.54,261.8,261.94,42740.0,252.6115,253.0645,252.3512,252.4861,42740.0
2021-08-26 12:30:00,261.95,262.46,261.8,262.19,44943.0,252.4958,252.9874,252.3512,252.7271,44943.0
2021-08-26 13:00:00,262.15,262.39,261.5,261.65,64165.0,252.6886,252.9199,252.062,252.2066,64165.0
2021-08-26 13:30:00,261.62,261.69,261.23,261.31,70059.0,252.1777,252.2452,251.8018,251.8789,70059.0
2021-08-26 14:00:00,261.29,261.56,260.58,260.78,96528.0,251.8596,252.1199,251.1752,251.368,96528.0
2021-08-26 14:30:00,260.73,261.23,260.73,260.79,77613.0,251.3198,251.8018,251.3198,251.3777,77613.0
2021-08-26 15:00:00,260.78,262.12,260.6,261.81,85856.0,251.368,252.6596,251.1945,252.3608,85856.0
2021-08-26 15:30:00,261.79,262.12,261.25,261.25,237887.0,252.3416,252.6596,251.821,251.821,237887.0
2021-08-27 09:30:00,262.52,263.13,260.22,261.18,67989.0,253.0452,253.6332,250.8282,251.7536,67989.0
2021-08-27 10:00:00,261.18,262.1,260.84,260.85,74239.0,251.7536,252.6404,251.4258,251.4355,74239.0
2021-08-27 10:30:00,260.95,261.59,260.08,260.08,112286.0,251.5319,252.1488,250.6933,250.6933,112286.0
2021-08-27 11:00:00,260.1,261.53,260.06,260.28,78346.0,250.7126,252.0909,250.674,250.8861,78346.0
2021-08-27 11:30:00,260.24,260.57,260.01,260.24,53953.0,250.8475,251.1656,250.6258,250.8475,53953.0
2021-08-27 12:00:00,260.24,260.46,260.16,260.36,34917.0,250.8475,251.0596,250.7704,250.9632,34917.0
2021-08-27 12:30:00,260.32,260.69,260.05,260.29,36906.0,250.9246,251.2813,250.6644,250.8957,36906.0
2021-08-27 13:00:00,260.29,260.31,259.24,259.29,55680.0,250.8957,250.915,249.8836,249.9318,55680.0
2021-08-27 13:30:00,259.32,259.72,259.27,259.72,34758.0,249.9607,250.3463,249.9125,250.3463,34758.0
2021-08-27 14:00:00,259.68,259.69,259.11,259.43,52921.0,250.3077,250.3174,249.7583,250.0667,52921.0
2021-08-27 14:30:00,259.44,259.73,259.24,259.25,29787.0,250.0764,250.3559,249.8836,249.8932,29787.0
2021-08-27 15:00:00,259.19,259.85,259.19,259.59,50361.0,249.8354,250.4716,249.8354,250.221,50361.0
2021-08-27 15:30:00,259.55,259.8,258.58,259.75,371766.0,250.1824,250.4234,249.2474,250.3752,371766.0
2021-08-30 09:30:00,261.03,261.93,259.61,261.63,109373.0,251.609,252.4765,250.2402,252.1873,109373.0
2021-08-30 10:00:00,261.6,263.81,261.58,263.81,96143.0,252.1584,254.2887,252.1391,254.2887,96143.0
2021-08-30 10:30:00,263.77,263.96,262.41,263.96,60101.0,254.2501,254.4332,252.9392,254.4332,60101.0
2021-08-30 11:00:00,263.88,264.03,263.15,263.63,49586.0,254.3561,254.5007,253.6525,254.1151,49586.0
2021-08-30 11:30:00,263.56,264.07,263.06,263.07,50586.0,254.0477,254.5393,253.5657,253.5754,50586.0
2021-08-30 12:00:00,263.01,263.45,262.73,262.9,32967.0,253.5175,253.9416,253.2476,253.4115,32967.0
2021-08-30 12:30:00,262.85,263.26,262.64,263.06,23190.0,253.3633,253.7585,253.1609,253.5657,23190.0
2021-08-30 13:00:00,263.1,263.42,262.91,263.09,24338.0,253.6043,253.9127,253.4211,253.5946,24338.0
2021-08-30 13:30:00,263.1,263.4,262.78,262.94,46323.0,253.6043,253.8935,253.2958,253.4501,46323.0
2021-08-30 14:00:00,262.92,263.01,262.36,262.43,27474.0,253.4308,253.5175,252.891,252.9585,27474.0
2021-08-30 14:30:00,262.44,262.55,262.27,262.46,26807.0,252.9681,253.0741,252.8042,252.9874,26807.0
2021-08-30 15:00:00,262.44,262.57,262.3,262.3,47190.0,252.9681,253.0934,252.8332,252.8332,47190.0
2021-08-30 15:30:00,262.33,262.55,262.13,262.19,113334.0,252.8621,253.0741,252.6693,252.7271,113334.0
2021-08-31 09:30:00,262.84,263.46,261.45,263.39,200403.0,253.3537,253.9513,252.0138,253.8838,200403.0
2021-08-31 10:00:00,263.37,263.64,262.39,262.49,57507.0,253.8645,254.1248,252.9199,253.0163,57507.0
2021-08-31 10:30:00,262.44,262.49,260.58,260.81,62337.0,252.9681,253.0163,251.1752,251.3969,62337.0
2021-08-31 11:00:00,260.88,260.9,260.09,260.41,34314.0,251.4644,251.4837,250.7029,251.0114,34314.0
2021-08-31 11:30:00,260.42,260.52,258.69,258.7,69025.0,251.021,251.1174,249.3534,249.3631,69025.0
2021-08-31 12:00:00,258.7,259.34,258.38,258.56,97885.0,249.3631,249.98,249.0546,249.2281,97885.0
2021-08-31 12:30:00,258.5,259.02,258.39,258.81,53703.0,249.1703,249.6715,249.0643,249.4691,53703.0
2021-08-31 13:00:00,258.79,258.91,257.86,258.05,85376.0,249.4498,249.5655,248.5534,248.7365,85376.0
2021-08-31 13:30:00,258.04,259.13,258.03,258.98,42955.0,248.7269,249.7776,248.7173,249.633,42955.0
2021-08-31 14:00:00,258.96,259.55,258.91,259.19,31762.0,249.6137,250.1824,249.5655,249.8354,31762.0
2021-08-31 14:30:00,259.19,259.28,258.68,258.86,46941.0,249.8354,249.9221,249.3438,249.5173,46941.0
2021-08-31 15:00:00,258.91,259.04,258.6,258.85,51128.0,249.5655,249.6908,249.2667,249.5077,51128.0
2021-08-31 15:30:00,258.86,259.15,258.18,258.29,391467.0,249.5173,249.7968,248.8618,248.9679,391467.0
2021-09-01 09:30:00,258.54,258.77,254.77,255.02,275612.0,249.2089,249.4306,245.5749,245.8159,275612.0
2021-09-01 10:00:00,255.06,256.51,254.49,255.77,145692.0,245.8545,247.2521,245.305,246.5388,145692.0
2021-09-01 10:30:00,255.82,256.24,254.81,256.2,79884.0,246.587,246.9919,245.6135,246.9533,79884.0
2021-09-01 11:00:00,256.25,257.29,255.39,256.82,220714.0,247.0015,248.004,246.1725,247.5509,220714.0
2021-09-01 11:30:00,256.74,257.34,255.76,257.2,114868.0,247.4738,248.0522,246.5292,247.9172,114868.0
2021-09-01 12:00:00,257.27,257.47,256.82,256.93,82862.0,247.9847,248.1775,247.5509,247.657,82862.0
2021-09-01 12:30:00,256.98,257.04,256.38,256.8,86394.0,247.7052,247.763,247.1268,247.5317,86394.0
2021-09-01 13:00:00,256.83,257.29,256.67,256.95,91999.0,247.5606,248.004,247.4063,247.6762,91999.0
2021-09-01 13:30:00,256.96,257.05,256.56,256.83,58227.0,247.6859,247.7726,247.3003,247.5606,58227.0
2021-09-01 14:00:00,256.84,257.07,256.71,256.99,80003.0,247.5702,247.7919,247.4449,247.7148,80003.0
2021-09-01 14:30:00,256.98,257.08,256.51,256.78,88395.0,247.7052,247.8016,247.2521,247.5124,88395.0
2021-09-01 15:00:00,256.78,256.78,256.12,256.34,106513.0,247.5124,247.5124,246.8762,247.0883,106513.0
2021-09-01 15:30:00,256.29,257.45,255.93,257.4,323261.0,247.0401,248.1582,246.6931,248.11,323261.0
2021-09-02 09:30:00,257.41,258.73,256.47,257.62,132674.0,248.1196,249.392,247.2136,248.3221,132674.0
2021-09-02 10:00:00,257.59,258.08,257.28,257.29,40696.0,248.2931,248.7655,247.9943,248.004,40696.0
2021-09-02 10:30:00,257.37,258.0,257.01,258.0,50605.0,248.0811,248.6883,247.7341,248.6883,50605.0
2021-09-02 11:00:00,258.03,258.5,257.4,258.17,38710.0,248.7173,249.1703,248.11,248.8522,38710.0
2021-09-02 11:30:00,258.16,258.63,257.94,258.11,50814.0,248.8426,249.2956,248.6305,248.7944,50814.0
2021-09-02 12:00:00,258.13,258.44,257.62,257.62,26253.0,248.8137,249.1125,248.3221,248.3221,26253.0
2021-09-02 12:30:00,257.62,257.98,257.62,257.84,27579.0,248.3221,248.6691,248.3221,248.5341,27579.0
2021-09-02 13:00:00,257.87,258.18,257.61,257.89,31431.0,248.563,248.8618,248.3124,248.5823,31431.0
2021-09-02 13:30:00,257.93,258.36,257.78,257.97,50300.0,248.6209,249.0354,248.4763,248.6594,50300.0
2021-09-02 14:00:00,257.96,258.26,257.77,258.07,41022.0,248.6498,248.939,248.4666,248.7558,41022.0
2021-09-02 14:30:00,258.06,258.87,257.99,258.82,78278.0,248.7462,249.5269,248.6787,249.4788,78278.0
2021-09-02 15:00:00,258.79,259.06,258.5,258.67,49912.0,249.4498,249.7101,249.1703,249.3342,49912.0
2021-09-02 15:30:00,258.65,259.73,258.65,259.58,170071.0,249.3149,250.3559,249.3149,250.2113,170071.0
2021-09-03 09:30:00,260.83,260.99,256.78,257.18,68954.0,251.4162,251.5704,247.5124,247.8979,68954.0
2021-09-03 10:00:00,257.11,258.17,257.11,257.67,55107.0,247.8305,248.8522,247.8305,248.3703,55107.0
2021-09-03 10:30:00,257.63,259.41,257.55,259.06,58327.0,248.3317,250.0475,248.2546,249.7101,58327.0
2021-09-03 11:00:00,258.96,259.98,258.7,259.73,35505.0,249.6137,250.5969,249.3631,250.3559,35505.0
2021-09-03 11:30:00,259.7,259.96,259.49,259.79,25720.0,250.327,250.5776,250.1246,250.4137,25720.0
2021-09-03 12:00:00,259.72,260.33,259.65,260.26,36456.0,250.3463,250.9343,250.2788,250.8668,36456.0
2021-09-03 12:30:00,260.31,260.44,259.83,260.1,28075.0,250.915,251.0403,250.4523,250.7126,28075.0
2021-09-03 13:00:00,260.1,260.35,259.95,260.17,36200.0,250.7126,250.9535,250.568,250.78,36200.0
2021-09-03 13:30:00,260.12,260.27,259.94,260.05,34582.0,250.7318,250.8764,250.5583,250.6644,34582.0
2021-09-03 14:00:00,260.0,260.43,259.85,260.17,33150.0,250.6162,251.0306,250.4716,250.78,33150.0
2021-09-03 14:30:00,260.21,260.29,259.65,259.82,28265.0,250.8186,250.8957,250.2788,250.4427,28265.0
2021-09-03 15:00:00,259.79,259.8,259.16,259.42,43105.0,250.4137,250.4234,249.8065,250.0571,43105.0
2021-09-03 15:30:00,259.38,259.91,259.35,259.54,140602.0,250.0185,250.5294,249.9896,250.1728,140602.0
2021-09-07 09:30:00,259.0,260.82,257.86,259.63,147545.0,249.6523,251.4066,248.5534,250.2595,147545.0
2021-09-07 10:00:00,259.62,259.84,258.16,258.92,168821.0,250.2499,250.4619,248.8426,249.5751,168821.0
2021-09-07 10:30:00,258.92,259.38,258.15,258.64,88975.0,249.5751,250.0185,248.8329,249.3052,88975.0
2021-09-07 11:00:00,258.65,258.65,258.0,258.12,65089.0,249.3149,249.3149,248.6883,248.804,65089.0
2021-09-07 11:30:00,258.15,258.33,257.51,257.68,56959.0,248.8329,249.0064,248.216,248.3799,56959.0
2021-09-07 12:00:00,257.68,258.15,257.6,257.71,23161.0,248.3799,248.8329,248.3028,248.4088,23161.0
2021-09-07 12:30:00,257.8,257.98,257.07,257.07,53399.0,248.4956,248.6691,247.7919,247.7919,53399.0
2021-09-07 13:00:00,257.05,257.36,256.88,256.98,33829.0,247.7726,248.0714,247.6088,247.7052,33829.0
2021-09-07 13:30:00,256.93,257.15,256.82,256.94,37958.0,247.657,247.869,247.5509,247.6666,37958.0
2021-09-07 14:00:00,256.9,256.95,255.88,255.88,78174.0,247.628,247.6762,246.6449,246.6449,78174.0
2021-09-07 14:30:00,255.87,256.07,255.29,255.3,113088.0,246.6352,246.828,246.0762,246.0858,113088.0
2021-09-07 15:00:00,255.32,255.38,254.68,254.86,166859.0,246.1051,246.1629,245.4882,245.6617,166859.0
2021-09-07 15:30:00,254.85,255.1,254.41,254.8,568066.0,245.652,245.893,245.2279,245.6038,568066.0
2021-09-08 09:30:00,254.6,255.71,253.68,254.33,159786.0,245.4111,246.481,244.5243,245.1508,159786.0
2021-09-08 10:00:00,254.25,254.99,253.84,254.08,54101.0,245.0737,245.787,244.6785,244.9098,54101.0
2021-09-08 10:30:00,254.02,255.32,253.74,254.58,63060.0,244.852,246.1051,244.5821,245.3918,63060.0
2021-09-08 11:00:00,254.57,255.01,253.9,254.46,50858.0,245.3821,245.8063,244.7363,245.2761,50858.0
2021-09-08 11:30:00,254.45,255.04,254.12,254.36,69547.0,245.2665,245.8352,244.9484,245.1797,69547.0
2021-09-08 12:00:00,254.38,254.84,253.94,254.71,63530.0,245.199,245.6424,244.7749,245.5171,63530.0
2021-09-08 12:30:00,254.73,254.8,254.34,254.66,48622.0,245.5364,245.6038,245.1604,245.4689,48622.0
2021-09-08 13:00:00,254.69,255.18,254.61,255.16,52840.0,245.4978,245.9701,245.4207,245.9508,52840.0
2021-09-08 13:30:00,255.14,255.32,254.87,254.98,43145.0,245.9316,246.1051,245.6713,245.7773,43145.0
2021-09-08 14:00:00,254.97,255.03,254.31,254.93,32958.0,245.7677,245.8255,245.1315,245.7291,32958.0
2021-09-08 14:30:00,254.96,255.08,254.68,254.96,45117.0,245.7581,245.8737,245.4882,245.7581,45117.0
2021-09-08 15:00:00,254.96,255.21,254.88,254.98,72741.0,245.7581,245.999,245.681,245.7773,72741.0
2021-09-08 15:30:00,254.99,255.02,254.21,254.86,148761.0,245.787,245.8159,245.0351,245.6617,148761.0
2021-09-09 09:30:00,253.29,254.02,249.21,249.3,163578.0,244.1483,244.852,240.2156,240.3023,163578.0
2021-09-09 10:00:00,249.3,250.22,247.59,247.98,316293.0,240.3023,241.1891,238.6541,239.03,316293.0
2021-09-09 10:30:00,248.06,248.71,246.03,246.28,199452.0,239.1071,239.7336,237.1504,237.3913,199452.0
2021-09-09 11:00:00,246.2,246.49,244.42,245.58,344801.0,237.3142,237.5938,235.5985,236.7166,344801.0
2021-09-09 11:30:00,245.58,245.58,243.2,243.28,246265.0,236.7166,236.7166,234.4225,234.4996,246265.0
2021-09-09 12:00:00,243.26,243.29,242.06,242.18,307337.0,234.4803,234.5093,233.3236,233.4393,307337.0
2021-09-09 12:30:00,242.16,243.78,242.16,243.17,245006.0,233.42,234.9816,233.42,234.3936,245006.0
2021-09-09 13:00:00,243.18,243.26,241.73,242.09,184170.0,234.4032,234.4803,233.0056,233.3526,184170.0
2021-09-09 13:30:00,242.09,242.13,240.84,241.22,202848.0,233.3526,233.3911,232.1477,232.514,202848.0
2021-09-09 14:00:00,241.2,241.65,240.6,240.8,139277.0,232.4947,232.9284,231.9163,232.1091,139277.0
2021-09-09 14:30:00,240.75,240.94,240.23,240.78,156009.0,232.0609,232.2441,231.5597,232.0898,156009.0
2021-09-09 15:00:00,240.86,240.91,239.67,240.2,191389.0,232.167,232.2152,231.0199,231.5308,191389.0
2021-09-09 15:30:00,240.21,240.63,239.76,239.88,603412.0,231.5404,231.9453,231.1067,231.2223,603412.0
2021-09-10 09:30:00,242.2,243.29,239.26,240.16,428944.0,233.4586,234.5093,230.6247,231.4922,428944.0
2021-09-10 10:00:00,240.17,241.7,239.51,241.5,163907.0,231.5019,232.9766,230.8657,232.7839,163907.0
2021-09-10 10:30:00,241.45,241.91,240.45,241.91,229240.0,232.7357,233.1791,231.7718,233.1791,229240.0
2021-09-10 11:00:00,241.93,243.89,241.7,241.9,221371.0,233.1983,235.0876,232.9766,233.1694,221371.0
2021-09-10 11:30:00,241.81,243.29,241.74,243.11,117709.0,233.0827,234.5093,233.0152,234.3358,117709.0
2021-09-10 12:00:00,243.08,243.13,241.2,241.27,98357.0,234.3068,234.355,232.4947,232.5622,98357.0
2021-09-10 12:30:00,241.35,241.61,240.81,240.98,96290.0,232.6393,232.8899,232.1188,232.2826,96290.0
2021-09-10 13:00:00,240.96,241.12,240.35,240.4,105508.0,232.2633,232.4176,231.6754,231.7236,105508.0
2021-09-10 13:30:00,240.39,240.63,239.09,239.73,150857.0,231.7139,231.9453,230.4608,231.0777,150857.0
2021-09-10 14:00:00,239.69,240.31,239.61,239.97,54631.0,231.0392,231.6368,230.9621,231.3091,54631.0
2021-09-10 14:30:00,240.0,240.34,239.84,240.03,127346.0,231.338,231.6657,231.1838,231.3669,127346.0
2021-09-10 15:00:00,240.0,240.5,239.43,239.45,181419.0,231.338,231.82,230.7886,230.8078,181419.0
2021-09-10 15:30:00,239.5,240.43,238.57,239.53,711471.0,230.856,231.7525,229.9596,230.885,711471.0
2021-09-13 09:30:00,240.04,241.15,238.52,238.63,135920.0,231.3766,232.4465,229.9114,230.0174,135920.0
2021-09-13 10:00:00,238.72,239.05,236.72,236.86,114111.0,230.1042,230.4223,228.1764,228.3113,114111.0
2021-09-13 10:30:00,236.86,237.07,235.41,235.63,217758.0,228.3113,228.5137,226.9137,227.1257,217758.0
2021-09-13 11:00:00,235.63,236.45,235.15,235.92,112321.0,227.1257,227.9161,226.663,227.4053,112321.0
2021-09-13 11:30:00,235.93,237.09,235.92,236.6,64912.0,227.4149,228.533,227.4053,228.0607,64912.0
2021-09-13 12:00:00,236.65,236.87,236.48,236.68,71162.0,228.1089,228.321,227.945,228.1378,71162.0
2021-09-13 12:30:00,236.65,236.76,236.18,236.52,63245.0,228.1089,228.2149,227.6559,227.9836,63245.0
2021-09-13 13:00:00,236.56,237.34,236.53,236.93,68805.0,228.0222,228.774,227.9932,228.3788,68805.0
2021-09-13 13:30:00,236.89,237.33,236.81,236.95,51907.0,228.3402,228.7644,228.2631,228.3981,51907.0
2021-09-13 14:00:00,237.0,237.0,235.93,236.08,68737.0,228.4463,228.4463,227.4149,227.5595,68737.0
2021-09-13 14:30:00,236.12,236.17,235.78,235.98,46239.0,227.598,227.6462,227.2703,227.4631,46239.0
2021-09-13 15:00:00,235.96,236.83,235.87,236.83,71393.0,227.4438,228.2824,227.3571,228.2824,71393.0
2021-09-13 15:30:00,236.79,238.07,236.58,238.0,242433.0,228.2439,229.4777,228.0414,229.4102,242433.0
2021-09-14 09:30:00,238.72,239.8,236.86,237.62,144651.0,230.1042,231.1452,228.3113,229.0439,144651.0
2021-09-14 10:00:00,237.62,237.8,236.17,236.66,98242.0,229.0439,229.2174,227.6462,228.1185,98242.0
2021-09-14 10:30:00,236.6,236.8,235.41,235.56,78072.0,228.0607,228.2535,226.9137,227.0582,78072.0
2021-09-14 11:00:00,235.63,236.3,235.2,235.21,120473.0,227.1257,227.7715,226.7112,226.7209,120473.0
2021-09-14 11:30:00,235.22,235.5,234.2,234.51,192349.0,226.7305,227.0004,225.7473,226.0461,192349.0
2021-09-14 12:00:00,234.54,234.62,233.86,234.44,222760.0,226.0751,226.1522,225.4196,225.9787,222760.0
2021-09-14 12:30:00,234.44,234.83,233.36,233.59,224684.0,225.9787,226.3546,224.9376,225.1593,224684.0
2021-09-14 13:00:00,233.65,233.71,232.51,232.92,147416.0,225.2172,225.275,224.1183,224.5135,147416.0
2021-09-14 13:30:00,232.87,233.0,232.45,232.54,146068.0,224.4653,224.5906,224.0605,224.1472,146068.0
2021-09-14 14:00:00,232.57,233.32,232.46,233.06,136278.0,224.1762,224.8991,224.0701,224.6485,136278.0
2021-09-14 14:30:00,233.06,234.12,232.92,233.95,145125.0,224.6485,225.6702,224.5135,225.5064,145125.0
2021-09-14 15:00:00,233.89,234.04,232.96,232.98,150941.0,225.4485,225.5931,224.5521,224.5714,150941.0
2021-09-14 15:30:00,232.93,233.19,231.98,233.05,603994.0,224.5232,224.7738,223.6075,224.6388,603994.0
2021-09-15 09:30:00,233.58,236.93,233.06,235.61,214763.0,225.1497,228.3788,224.6485,227.1064,214763.0
2021-09-15 10:00:00,235.59,239.38,235.48,237.16,191901.0,227.0872,230.7404,226.9811,228.6005,191901.0
2021-09-15 10:30:00,237.26,237.92,235.96,236.01,95056.0,228.6969,229.3331,227.4438,227.492,95056.0
2021-09-15 11:00:00,236.11,236.62,235.54,236.24,89539.0,227.5884,228.08,227.039,227.7137,89539.0
2021-09-15 11:30:00,236.24,237.0,235.53,236.89,147458.0,227.7137,228.4463,227.0293,228.3402,147458.0
2021-09-15 12:00:00,236.88,236.88,236.15,236.41,129443.0,228.3306,228.3306,227.6269,227.8776,129443.0
2021-09-15 12:30:00,236.4,236.88,236.06,236.29,122427.0,227.8679,228.3306,227.5402,227.7619,122427.0
2021-09-15 13:00:00,236.25,236.73,236.09,236.54,76472.0,227.7233,228.186,227.5691,228.0029,76472.0
2021-09-15 13:30:00,236.58,236.67,235.09,235.16,107871.0,228.0414,228.1282,226.6052,226.6727,107871.0
2021-09-15 14:00:00,235.1,235.22,234.33,234.37,77854.0,226.6148,226.7305,225.8726,225.9112,77854.0
2021-09-15 14:30:00,234.44,234.9,233.79,233.82,81536.0,225.9787,226.4221,225.3521,225.381,81536.0
2021-09-15 15:00:00,233.86,234.03,233.45,233.63,90118.0,225.4196,225.5835,225.0244,225.1979,90118.0
2021-09-15 15:30:00,233.63,234.41,233.23,233.81,260331.0,225.1979,225.9497,224.8123,225.3714,260331.0
2021-09-16 09:30:00,234.08,234.69,231.42,232.19,107647.0,225.6317,226.2196,223.0677,223.8099,107647.0
2021-09-16 10:00:00,232.08,232.5,230.67,230.97,74081.0,223.7038,224.1087,222.3447,222.6339,74081.0
2021-09-16 10:30:00,230.97,231.14,230.08,230.19,120009.0,222.6339,222.7978,221.776,221.8821,120009.0
2021-09-16 11:00:00,230.25,230.73,229.73,230.23,56626.0,221.9399,222.4026,221.4387,221.9206,56626.0
2021-09-16 11:30:00,230.25,230.6,229.9,230.16,59393.0,221.9399,222.2773,221.6025,221.8531,59393.0
2021-09-16 12:00:00,230.13,230.5,229.84,230.0,161078.0,221.8242,222.1809,221.5447,221.6989,161078.0
2021-09-16 12:30:00,230.01,230.75,229.95,230.24,160550.0,221.7086,222.4218,221.6507,221.9303,160550.0
2021-09-16 13:00:00,230.31,230.63,229.95,230.38,141126.0,221.9977,222.3062,221.6507,222.0652,141126.0
2021-09-16 13:30:00,230.4,230.69,230.16,230.52,56653.0,222.0845,222.364,221.8531,222.2001,56653.0
2021-09-16 14:00:00,230.59,230.61,230.15,230.34,162007.0,222.2676,222.2869,221.8435,222.0266,162007.0
2021-09-16 14:30:00,230.36,231.43,230.17,231.39,127129.0,222.0459,223.0773,221.8628,223.0387,127129.0
2021-09-16 15:00:00,231.42,232.11,231.03,231.69,121737.0,223.0677,223.7328,222.6917,223.3279,121737.0
2021-09-16 15:30:00,231.73,232.07,230.73,231.1,314561.0,223.3665,223.6942,222.4026,222.7592,314561.0
2021-09-17 09:30:00,229.71,230.83,228.55,228.7,661890.0,221.4194,222.499,220.3012,220.4458,661890.0
2021-09-17 10:00:00,228.61,229.43,228.5,229.14,75336.0,220.3591,221.1495,220.2531,220.87,75336.0
2021-09-17 10:30:00,229.15,229.25,228.52,229.01,49187.0,220.8796,220.976,220.2723,220.7446,49187.0
2021-09-17 11:00:00,229.02,229.05,228.23,228.5,81664.0,220.7543,220.7832,219.9928,220.2531,81664.0
2021-09-17 11:30:00,228.47,229.19,228.36,229.19,67662.0,220.2241,220.9181,220.1181,220.9181,67662.0
2021-09-17 12:00:00,229.16,229.78,229.08,229.66,90168.0,220.8892,221.4869,220.8121,221.3712,90168.0
2021-09-17 12:30:00,229.6,230.72,229.6,230.23,53809.0,221.3133,222.3929,221.3133,221.9206,53809.0
2021-09-17 13:00:00,230.13,230.16,229.79,229.99,34600.0,221.8242,221.8531,221.4965,221.6893,34600.0
2021-09-17 13:30:00,229.96,230.03,229.32,229.43,43820.0,221.6604,221.7278,221.0435,221.1495,43820.0
2021-09-17 14:00:00,229.41,229.87,229.16,229.24,64104.0,221.1302,221.5736,220.8892,220.9663,64104.0
2021-09-17 14:30:00,229.19,229.51,228.9,229.3,48963.0,220.9181,221.2266,220.6386,221.0242,48963.0
2021-09-17 15:00:00,229.27,229.46,228.85,229.2,61814.0,220.9953,221.1784,220.5904,220.9278,61814.0
2021-09-17 15:30:00,229.2,230.57,228.95,230.04,335745.0,220.9278,222.2483,220.6868,221.7375,335745.0
2021-09-20 09:30:00,228.09,229.68,227.29,228.5,122989.0,219.8578,221.3905,219.0867,220.2531,122989.0
2021-09-20 10:00:00,228.33,231.07,227.38,230.87,130755.0,220.0892,222.7303,219.1735,222.5375,130755.0
2021-09-20 10:30:00,230.75,231.89,230.2,231.11,92213.0,222.4218,223.5207,221.8917,222.7689,92213.0
2021-09-20 11:00:00,231.02,232.56,230.58,232.24,98887.0,222.6821,224.1665,222.258,223.8581,98887.0
2021-09-20 11:30:00,232.3,232.73,231.61,231.62,102713.0,223.9159,224.3304,223.2508,223.2604,102713.0
2021-09-20 12:00:00,231.57,231.9,231.28,231.38,89861.0,223.2122,223.5303,222.9327,223.0291,89861.0
2021-09-20 12:30:00,231.4,231.72,230.35,230.78,84440.0,223.0484,223.3568,222.0363,222.4508,84440.0
2021-09-20 13:00:00,230.75,231.41,230.45,231.37,80361.0,222.4218,223.058,222.1327,223.0195,80361.0
2021-09-20 13:30:00,231.34,231.89,230.88,231.53,83096.0,222.9906,223.5207,222.5472,223.1737,83096.0
2021-09-20 14:00:00,231.56,231.66,229.77,229.85,150304.0,223.2026,223.299,221.4772,221.5543,150304.0
2021-09-20 14:30:00,229.86,230.11,229.3,229.75,89433.0,221.564,221.8049,221.0242,221.4579,89433.0
2021-09-20 15:00:00,229.74,229.99,228.9,229.99,133588.0,221.4483,221.6893,220.6386,221.6893,133588.0
2021-09-20 15:30:00,230.02,232.08,230.02,231.57,345924.0,221.7182,223.7038,221.7182,223.2122,345924.0
2021-09-21 09:30:00,232.06,233.72,232.06,232.6,127542.0,223.6846,225.2847,223.6846,224.2051,127542.0
2021-09-21 10:00:00,232.75,233.29,231.82,232.58,177337.0,224.3497,224.8702,223.4532,224.1858,177337.0
2021-09-21 10:30:00,232.62,232.72,230.56,230.98,50303.0,224.2244,224.3207,222.2387,222.6435,50303.0
2021-09-21 11:00:00,230.9,231.67,230.62,231.04,63357.0,222.5664,223.3086,222.2965,222.7014,63357.0
2021-09-21 11:30:00,231.04,231.65,230.89,231.06,46744.0,222.7014,223.2894,222.5568,222.7207,46744.0
2021-09-21 12:00:00,231.09,231.29,230.44,230.63,46355.0,222.7496,222.9424,222.123,222.3062,46355.0
2021-09-21 12:30:00,230.57,231.04,230.4,230.5,38816.0,222.2483,222.7014,222.0845,222.1809,38816.0
2021-09-21 13:00:00,230.57,230.62,229.74,229.98,45092.0,222.2483,222.2965,221.4483,221.6796,45092.0
2021-09-21 13:30:00,229.86,230.77,229.8,230.77,87495.0,221.564,222.4411,221.5061,222.4411,87495.0
2021-09-21 14:00:00,230.83,230.97,230.32,230.36,67039.0,222.499,222.6339,222.0074,222.0459,67039.0
2021-09-21 14:30:00,230.4,230.84,230.26,230.42,55450.0,222.0845,222.5086,221.9495,222.1038,55450.0
2021-09-21 15:00:00,230.48,231.16,230.48,230.86,80482.0,222.1616,222.817,222.1616,222.5279,80482.0
2021-09-21 15:30:00,230.96,230.96,229.95,230.17,297941.0,222.6243,222.6243,221.6507,221.8628,297941.0
2021-09-22 09:30:00,230.0,230.99,228.0,230.0,144953.0,221.6989,222.6532,219.7711,221.6989,144953.0
2021-09-22 10:00:00,230.05,230.36,229.3,229.31,67683.0,221.7471,222.0459,221.0242,221.0338,67683.0
2021-09-22 10:30:00,229.37,229.66,228.83,229.59,54185.0,221.0917,221.3712,220.5711,221.3037,54185.0
2021-09-22 11:00:00,229.67,229.95,229.51,229.75,69766.0,221.3808,221.6507,221.2266,221.4579,69766.0
2021-09-22 11:30:00,229.75,231.03,229.64,230.25,94185.0,221.4579,222.6917,221.3519,221.9399,94185.0
2021-09-22 12:00:00,230.25,230.37,229.92,230.25,48524.0,221.9399,222.0556,221.6218,221.9399,48524.0
2021-09-22 12:30:00,230.27,230.41,229.81,229.84,52519.0,221.9592,222.0941,221.5158,221.5447,52519.0
2021-09-22 13:00:00,229.93,229.93,229.18,229.48,50900.0,221.6314,221.6314,220.9085,221.1977,50900.0
2021-09-22 13:30:00,229.45,229.65,229.25,229.28,69473.0,221.1688,221.3615,220.976,221.0049,69473.0
2021-09-22 14:00:00,229.3,230.17,229.09,229.84,94817.0,221.0242,221.8628,220.8218,221.5447,94817.0
2021-09-22 14:30:00,229.78,229.88,228.54,228.77,87774.0,221.4869,221.5832,220.2916,220.5133,87774.0
2021-09-22 15:00:00,228.72,229.07,228.27,228.83,76055.0,220.4651,220.8025,220.0314,220.5711,76055.0
2021-09-22 15:30:00,228.74,228.91,227.58,228.32,417467.0,220.4844,220.6483,219.3663,220.0795,417467.0
2021-09-23 09:30:00,229.3,232.54,229.01,232.22,167465.0,221.0242,224.1472,220.7446,223.8388,167465.0
2021-09-23 10:00:00,232.16,233.05,231.88,232.82,90987.0,223.781,224.6388,223.5111,224.4171,90987.0
2021-09-23 10:30:00,232.78,234.18,232.61,234.12,100565.0,224.3786,225.728,224.2147,225.6702,100565.0
2021-09-23 11:00:00,234.13,234.2,233.25,233.41,131821.0,225.6799,225.7473,224.8316,224.9858,131821.0
2021-09-23 11:30:00,233.41,234.09,233.31,233.9,105204.0,224.9858,225.6413,224.8894,225.4582,105204.0
2021-09-23 12:00:00,233.82,233.82,232.67,232.73,39764.0,225.381,225.381,224.2725,224.3304,39764.0
2021-09-23 12:30:00,232.77,233.2,232.68,233.09,36324.0,224.3689,224.7834,224.2822,224.6774,36324.0
2021-09-23 13:00:00,233.19,233.64,233.02,233.14,61791.0,224.7738,225.2075,224.6099,224.7256,61791.0
2021-09-23 13:30:00,233.2,233.41,232.96,233.31,43962.0,224.7834,224.9858,224.5521,224.8894,43962.0
2021-09-23 14:00:00,233.35,233.69,232.52,232.59,70885.0,224.928,225.2557,224.128,224.1954,70885.0
2021-09-23 14:30:00,232.62,232.93,232.6,232.87,32753.0,224.2244,224.5232,224.2051,224.4653,32753.0
2021-09-23 15:00:00,232.9,233.11,232.66,232.74,48485.0,224.4942,224.6967,224.2629,224.34,48485.0
2021-09-23 15:30:00,232.75,232.82,231.83,232.02,185802.0,224.3497,224.4171,223.4629,223.646,185802.0
2021-09-24 09:30:00,232.77,234.98,232.55,234.16,130521.0,224.3689,226.4992,224.1569,225.7088,130521.0
2021-09-24 10:00:00,234.19,235.39,233.48,234.73,115274.0,225.7377,226.8944,225.0533,226.2582,115274.0
2021-09-24 10:30:00,234.63,234.75,233.05,233.1,53318.0,226.1618,226.2775,224.6388,224.687,53318.0
2021-09-24 11:00:00,233.13,234.03,232.62,232.62,42342.0,224.7159,225.5835,224.2244,224.2244,42342.0
2021-09-24 11:30:00,232.64,232.87,231.97,232.39,39713.0,224.2436,224.4653,223.5978,224.0027,39713.0
2021-09-24 12:00:00,232.38,232.65,232.22,232.31,50566.0,223.993,224.2533,223.8388,223.9255,50566.0
2021-09-24 12:30:00,232.22,232.28,231.79,231.98,38409.0,223.8388,223.8966,223.4243,223.6075,38409.0
2021-09-24 13:00:00,232.02,232.24,231.7,231.9,32544.0,223.646,223.8581,223.3376,223.5303,32544.0
2021-09-24 13:30:00,231.94,231.94,231.34,231.42,40612.0,223.5689,223.5689,222.9906,223.0677,40612.0
2021-09-24 14:00:00,231.57,232.19,231.53,232.02,24006.0,223.2122,223.8099,223.1737,223.646,24006.0
2021-09-24 14:30:00,232.01,232.21,231.86,232.16,25244.0,223.6364,223.8292,223.4918,223.781,25244.0
2021-09-24 15:00:00,232.15,232.2,231.86,231.91,33379.0,223.7713,223.8195,223.4918,223.54,33379.0
2021-09-24 15:30:00,231.91,232.21,231.57,231.7,159673.0,223.54,223.8292,223.2122,223.3376,159673.0
2021-09-27 09:30:00,229.97,231.06,227.95,228.25,167478.0,221.67,222.7207,219.7229,220.0121,167478.0
2021-09-27 10:00:00,228.33,228.46,227.63,227.73,131314.0,220.0892,220.2145,219.4145,219.5108,131314.0
2021-09-27 10:30:00,227.74,228.0,226.54,226.9,118841.0,219.5205,219.7711,218.3638,218.7108,118841.0
2021-09-27 11:00:00,226.82,227.38,225.84,226.38,119894.0,218.6337,219.1735,217.6891,218.2096,119894.0
2021-09-27 11:30:00,226.35,227.21,226.18,226.5,96186.0,218.1806,219.0096,218.0168,218.3252,96186.0
2021-09-27 12:00:00,226.49,226.67,225.83,226.65,71246.0,218.3156,218.4891,217.6794,218.4698,71246.0
2021-09-27 12:30:00,226.59,226.69,225.75,226.03,51903.0,218.412,218.5084,217.6023,217.8722,51903.0
2021-09-27 13:00:00,225.92,226.26,225.82,226.1,76899.0,217.7662,218.0939,217.6698,217.9397,76899.0
2021-09-27 13:30:00,226.1,226.15,225.75,225.91,44698.0,217.9397,217.9879,217.6023,217.7565,44698.0
2021-09-27 14:00:00,225.94,226.13,225.61,225.99,80828.0,217.7854,217.9686,217.4674,217.8336,80828.0
2021-09-27 14:30:00,226.0,226.28,225.8,226.08,70495.0,217.8433,218.1132,217.6505,217.9204,70495.0
2021-09-27 15:00:00,226.11,227.27,225.84,227.06,161217.0,217.9493,219.0674,217.6891,218.865,161217.0
2021-09-27 15:30:00,227.1,227.26,225.98,226.48,341935.0,218.9036,219.0578,217.824,218.306,341935.0
2021-09-28 09:30:00,226.39,226.4,222.19,222.37,317488.0,218.2192,218.2288,214.1708,214.3443,317488.0
2021-09-28 10:00:00,222.24,223.53,220.51,223.36,202874.0,214.219,215.4624,212.5514,215.2986,202874.0
2021-09-28 10:30:00,223.22,223.23,221.02,221.38,188917.0,215.1636,215.1733,213.043,213.39,188917.0
2021-09-28 11:00:00,221.39,222.03,220.86,221.37,165541.0,213.3997,214.0166,212.8888,213.3804,165541.0
2021-09-28 11:30:00,221.33,221.95,220.2,221.03,206606.0,213.3418,213.9395,212.2526,213.0527,206606.0
2021-09-28 12:00:00,221.03,221.22,220.51,220.97,114074.0,213.0527,213.2358,212.5514,212.9948,114074.0
2021-09-28 12:30:00,220.97,221.47,220.69,221.11,161388.0,212.9948,213.4768,212.7249,213.1298,161388.0
2021-09-28 13:00:00,221.06,222.44,220.83,222.34,170264.0,213.0816,214.4118,212.8599,214.3154,170264.0
2021-09-28 13:30:00,222.4,222.85,222.09,222.19,93809.0,214.3732,214.807,214.0744,214.1708,93809.0
2021-09-28 14:00:00,222.03,222.73,221.57,222.54,85389.0,214.0166,214.6913,213.5732,214.5082,85389.0
2021-09-28 14:30:00,222.49,222.9,221.81,222.88,87945.0,214.46,214.8552,213.8045,214.8359,87945.0
2021-09-28 15:00:00,222.81,223.33,222.22,222.25,123190.0,214.7684,215.2696,214.1997,214.2286,123190.0
2021-09-28 15:30:00,222.19,222.89,221.2,221.5,355247.0,214.1708,214.8455,213.2165,213.5057,355247.0
2021-09-29 09:30:00,225.85,227.97,224.56,226.97,333501.0,217.6987,219.7422,216.4553,218.7783,333501.0
2021-09-29 10:00:00,226.97,227.91,226.33,227.35,207370.0,218.7783,219.6843,218.1614,219.1446,207370.0
2021-09-29 10:30:00,227.44,228.71,227.27,228.71,213038.0,219.2313,220.4555,219.0674,220.4555,213038.0
2021-09-29 11:00:00,228.77,228.77,227.89,228.41,195846.0,220.5133,220.5133,219.6651,220.1663,195846.0
2021-09-29 11:30:00,228.27,229.3,227.75,228.88,143337.0,220.0314,221.0242,219.5301,220.6193,143337.0
2021-09-29 12:00:00,228.85,229.71,228.85,229.62,115450.0,220.5904,221.4194,220.5904,221.3326,115450.0
2021-09-29 12:30:00,229.56,229.97,229.16,229.35,113362.0,221.2748,221.67,220.8892,221.0724,113362.0
2021-09-29 13:00:00,229.33,229.34,227.9,228.85,83362.0,221.0531,221.0627,219.6747,220.5904,83362.0
2021-09-29 13:30:00,228.86,229.41,228.62,229.41,73425.0,220.6001,221.1302,220.3687,221.1302,73425.0
2021-09-29 14:00:00,229.38,229.96,229.27,229.81,89553.0,221.1013,221.6604,220.9953,221.5158,89553.0
2021-09-29 14:30:00,229.81,231.29,229.73,231.29,127977.0,221.5158,222.9424,221.4387,222.9424,127977.0
2021-09-29 15:00:00,231.34,231.44,230.53,230.91,211676.0,222.9906,223.0869,222.2098,222.5761,211676.0
2021-09-29 15:30:00,230.96,231.18,230.1,230.37,653178.0,222.6243,222.8363,221.7953,222.0556,653178.0
2021-09-30 09:30:00,232.78,237.13,232.48,236.61,405906.0,224.3786,228.5716,224.0894,228.0703,405906.0
2021-09-30 10:00:00,236.65,237.16,235.38,236.22,260139.0,228.1089,228.6005,226.8847,227.6944,260139.0
2021-09-30 10:30:00,236.22,236.4,233.03,233.88,166118.0,227.6944,227.8679,224.6196,225.4389,166118.0
2021-09-30 11:00:00,233.84,234.33,232.93,234.33,106464.0,225.4003,225.8726,224.5232,225.8726,106464.0
2021-09-30 11:30:00,234.22,234.33,233.12,233.7,135102.0,225.7666,225.8726,224.7063,225.2654,135102.0
2021-09-30 12:00:00,233.68,234.08,232.62,233.45,99880.0,225.2461,225.6317,224.2244,225.0244,99880.0
2021-09-30 12:30:00,233.43,234.53,233.06,233.32,171392.0,225.0051,226.0654,224.6485,224.8991,171392.0
2021-09-30 13:00:00,233.39,233.73,232.84,233.06,86094.0,224.9666,225.2943,224.4364,224.6485,86094.0
2021-09-30 13:30:00,233.08,233.64,232.62,233.53,93680.0,224.6678,225.2075,224.2244,225.1015,93680.0
2021-09-30 14:00:00,233.53,233.94,233.18,233.51,88651.0,225.1015,225.4967,224.7641,225.0822,88651.0
2021-09-30 14:30:00,233.59,234.0,233.2,233.23,67463.0,225.1593,225.5545,224.7834,224.8123,67463.0
2021-09-30 15:00:00,233.24,234.05,232.63,232.75,146287.0,224.822,225.6027,224.234,224.3497,146287.0
2021-09-30 15:30:00,232.71,232.97,230.8,230.9,415234.0,224.3111,224.5617,222.47,222.5664,415234.0
2021-10-01 09:30:00,231.0,231.68,227.22,228.16,155489.0,222.6628,223.3183,219.0192,219.9253,155489.0
2021-10-01 10:00:00,228.28,228.55,225.45,225.88,124283.0,220.041,220.3012,217.3131,217.7276,124283.0
2021-10-01 10:30:00,225.98,228.12,225.93,228.03,103060.0,217.824,219.8868,217.7758,219.8,103060.0
2021-10-01 11:00:00,228.03,229.34,227.57,228.99,79061.0,219.8,221.0627,219.3566,220.7254,79061.0
2021-10-01 11:30:00,229.09,230.29,228.92,229.89,57494.0,220.8218,221.9784,220.6579,221.5929,57494.0
2021-10-01 12:00:00,229.8,230.2,229.4,229.89,30980.0,221.5061,221.8917,221.1206,221.5929,30980.0
2021-10-01 12:30:00,229.86,229.98,229.51,229.58,31000.0,221.564,221.6796,221.2266,221.2941,31000.0
2021-10-01 13:00:00,229.58,230.0,229.51,229.66,25096.0,221.2941,221.6989,221.2266,221.3712,25096.0
2021-10-01 13:30:00,229.66,230.59,229.66,229.79,52224.0,221.3712,222.2676,221.3712,221.4965,52224.0
2021-10-01 14:00:00,229.91,230.39,229.88,230.06,52050.0,221.6122,222.0748,221.5832,221.7567,52050.0
2021-10-01 14:30:00,230.07,230.18,229.81,229.97,48800.0,221.7664,221.8724,221.5158,221.67,48800.0
2021-10-01 15:00:00,230.0,230.39,229.77,229.85,94780.0,221.6989,222.0748,221.4772,221.5543,94780.0
2021-10-01 15:30:00,229.89,230.15,229.24,229.59,291353.0,221.5929,221.8435,220.9663,221.3037,291353.0
2021-10-04 09:30:00,227.8,229.38,227.14,228.77,225463.0,219.5783,221.1013,218.9421,220.5133,225463.0
2021-10-04 10:00:00,228.85,230.19,228.23,228.23,209158.0,220.5904,221.8821,219.9928,219.9928,209158.0
2021-10-04 10:30:00,228.3,228.3,225.1,225.41,131052.0,220.0603,220.0603,216.9758,217.2746,131052.0
2021-10-04 11:00:00,225.34,226.2,224.9,225.28,107386.0,217.2071,218.0361,216.783,217.1493,107386.0
2021-10-04 11:30:00,225.41,225.41,224.22,225.15,96462.0,217.2746,217.2746,216.1275,217.024,96462.0
2021-10-04 12:00:00,224.96,225.92,224.8,225.6,75825.0,216.8408,217.7662,216.6866,217.4577,75825.0
2021-10-04 12:30:00,225.61,225.93,224.89,225.28,75827.0,217.4674,217.7758,216.7733,217.1493,75827.0
2021-10-04 13:00:00,225.28,225.74,224.74,224.75,107340.0,217.1493,217.5927,216.6288,216.6384,107340.0
2021-10-04 13:30:00,224.77,225.19,224.52,224.82,133510.0,216.6577,217.0625,216.4167,216.7059,133510.0
2021-10-04 14:00:00,224.84,225.19,224.38,224.99,139564.0,216.7251,217.0625,216.2817,216.8697,139564.0
2021-10-04 14:30:00,224.99,225.73,224.72,225.73,123724.0,216.8697,217.583,216.6095,217.583,123724.0
2021-10-04 15:00:00,225.68,226.6,224.65,224.84,207311.0,217.5348,218.4216,216.542,216.7251,207311.0
2021-10-04 15:30:00,224.78,226.09,224.48,224.88,608107.0,216.6673,217.93,216.3781,216.7637,608107.0
2021-10-05 09:30:00,226.44,227.71,226.17,227.37,104575.0,218.2674,219.4916,218.0071,219.1638,104575.0
2021-10-05 10:00:00,227.4,228.95,227.4,228.91,88279.0,219.1928,220.6868,219.1928,220.6483,88279.0
2021-10-05 10:30:00,228.99,229.52,228.01,229.13,73765.0,220.7254,221.2362,219.7807,220.8603,73765.0
2021-10-05 11:00:00,229.15,230.49,229.01,230.45,110743.0,220.8796,222.1712,220.7446,222.1327,110743.0
2021-10-05 11:30:00,230.46,230.85,229.54,230.0,118121.0,222.1423,222.5182,221.2555,221.6989,118121.0
2021-10-05 12:00:00,230.0,231.14,229.9,230.79,70661.0,221.6989,222.7978,221.6025,222.4604,70661.0
2021-10-05 12:30:00,230.74,230.97,230.17,230.87,63550.0,222.4122,222.6339,221.8628,222.5375,63550.0
2021-10-05 13:00:00,230.87,231.29,230.62,230.62,54064.0,222.5375,222.9424,222.2965,222.2965,54064.0
2021-10-05 13:30:00,230.66,231.09,230.19,231.09,101507.0,222.3351,222.7496,221.8821,222.7496,101507.0
2021-10-05 14:00:00,230.99,232.5,230.52,232.39,112765.0,222.6532,224.1087,222.2001,224.0027,112765.0
2021-10-05 14:30:00,232.39,232.56,231.4,231.7,118737.0,224.0027,224.1665,223.0484,223.3376,118737.0
2021-10-05 15:00:00,231.61,232.0,231.06,231.25,94362.0,223.2508,223.6267,222.7207,222.9038,94362.0
2021-10-05 15:30:00,231.22,231.79,230.81,230.91,360548.0,222.8749,223.4243,222.4797,222.5761,360548.0
2021-10-06 09:30:00,230.56,230.85,227.73,227.86,190603.0,222.2387,222.5182,219.5108,219.6361,190603.0
2021-10-06 10:00:00,228.05,229.18,227.44,228.9,118455.0,219.8193,220.9085,219.2313,220.6386,118455.0
2021-10-06 10:30:00,228.96,229.27,227.93,228.57,141378.0,220.6964,220.9953,219.7036,220.3205,141378.0
2021-10-06 11:00:00,228.57,228.61,227.35,227.56,91011.0,220.3205,220.3591,219.1446,219.347,91011.0
2021-10-06 11:30:00,227.7,227.72,226.77,227.42,55600.0,219.4819,219.5012,218.5855,219.212,55600.0
2021-10-06 12:00:00,227.43,227.43,226.17,226.53,57931.0,219.2217,219.2217,218.0071,218.3542,57931.0
2021-10-06 12:30:00,226.53,226.69,226.25,226.25,50724.0,218.3542,218.5084,218.0843,218.0843,50724.0
2021-10-06 13:00:00,226.33,227.11,226.05,227.11,59980.0,218.1614,218.9132,217.8915,218.9132,59980.0
2021-10-06 13:30:00,227.14,228.22,227.08,227.56,53999.0,218.9421,219.9832,218.8843,219.347,53999.0
2021-10-06 14:00:00,227.74,228.18,227.47,227.67,67019.0,219.5205,219.9446,219.2602,219.453,67019.0
2021-10-06 14:30:00,227.67,227.85,227.16,227.2,62087.0,219.453,219.6265,218.9614,219.0,62087.0
2021-10-06 15:00:00,227.23,227.41,226.83,227.41,82914.0,219.0289,219.2024,218.6433,219.2024,82914.0
2021-10-06 15:30:00,227.4,228.07,226.73,227.82,281824.0,219.1928,219.8386,218.5469,219.5976,281824.0
2021-10-07 09:30:00,229.12,231.85,229.0,231.04,113423.0,220.8507,223.4821,220.735,222.7014,113423.0
2021-10-07 10:00:00,231.05,232.96,230.79,232.95,100852.0,222.711,224.5521,222.4604,224.5424,100852.0
2021-10-07 10:30:00,232.92,233.33,232.39,233.15,86010.0,224.5135,224.9087,224.0027,224.7352,86010.0
2021-10-07 11:00:00,233.09,233.37,232.0,232.25,52355.0,224.6774,224.9473,223.6267,223.8677,52355.0
2021-10-07 11:30:00,232.15,233.79,232.15,233.79,96983.0,223.7713,225.3521,223.7713,225.3521,96983.0
2021-10-07 12:00:00,233.73,233.84,232.83,233.39,42429.0,225.2943,225.4003,224.4268,224.9666,42429.0
2021-10-07 12:30:00,233.38,233.71,233.25,233.47,63117.0,224.9569,225.275,224.8316,225.0437,63117.0
2021-10-07 13:00:00,233.41,233.95,232.96,233.92,48182.0,224.9858,225.5064,224.5521,225.4774,48182.0
2021-10-07 13:30:00,233.96,234.04,233.48,233.93,65925.0,225.516,225.5931,225.0533,225.4871,65925.0
2021-10-07 14:00:00,233.78,233.82,232.84,233.26,63205.0,225.3425,225.381,224.4364,224.8413,63205.0
2021-10-07 14:30:00,233.14,233.88,233.03,233.13,82590.0,224.7256,225.4389,224.6196,224.7159,82590.0
2021-10-07 15:00:00,233.11,234.11,232.98,233.67,72143.0,224.6967,225.6606,224.5714,225.2365,72143.0
2021-10-07 15:30:00,233.66,233.67,232.69,233.18,212115.0,225.2268,225.2365,224.2918,224.7641,212115.0
2021-10-08 09:30:00,233.42,234.85,232.32,232.76,125196.0,224.9955,226.3739,223.9352,224.3593,125196.0
2021-10-08 10:00:00,233.0,233.56,232.34,232.69,64226.0,224.5906,225.1304,223.9545,224.2918,64226.0
2021-10-08 10:30:00,232.54,232.92,231.55,232.67,65378.0,224.1472,224.5135,223.193,224.2725,65378.0
2021-10-08 11:00:00,232.7,234.8,232.42,234.0,271285.0,224.3015,226.3257,224.0316,225.5545,271285.0
2021-10-08 11:30:00,234.01,234.96,233.32,234.35,184507.0,225.5642,226.4799,224.8991,225.8919,184507.0
2021-10-08 12:00:00,234.38,235.43,234.03,234.61,290709.0,225.9208,226.9329,225.5835,226.1425,290709.0
2021-10-08 12:30:00,234.63,234.94,234.25,234.87,83247.0,226.1618,226.4606,225.7955,226.3931,83247.0
2021-10-08 13:00:00,234.89,235.02,234.27,234.48,55042.0,226.4124,226.5377,225.8148,226.0172,55042.0
2021-10-08 13:30:00,234.41,234.89,234.34,234.78,38474.0,225.9497,226.4124,225.8823,226.3064,38474.0
2021-10-08 14:00:00,234.78,235.51,234.71,235.44,53232.0,226.3064,227.01,226.2389,226.9426,53232.0
2021-10-08 14:30:00,235.48,235.81,235.08,235.19,75870.0,226.9811,227.2992,226.5956,226.7016,75870.0
2021-10-08 15:00:00,235.22,235.25,234.7,234.8,79875.0,226.7305,226.7594,226.2293,226.3257,79875.0
2021-10-08 15:30:00,234.82,234.95,233.84,233.95,249610.0,226.345,226.4703,225.4003,225.5064,249610.0
2021-10-11 09:30:00,236.7,237.37,235.27,236.57,176310.0,228.1571,228.8029,226.7787,228.0318,176310.0
2021-10-11 10:00:00,236.66,237.6,236.45,236.93,75014.0,228.1185,229.0246,227.9161,228.3788,75014.0
2021-10-11 10:30:00,236.95,237.94,236.95,237.48,60201.0,228.3981,229.3523,228.3981,228.9089,60201.0
2021-10-11 11:00:00,237.49,237.99,237.25,237.41,67361.0,228.9186,229.4005,228.6872,228.8415,67361.0
2021-10-11 11:30:00,237.52,237.57,236.55,236.58,49710.0,228.9475,228.9957,228.0125,228.0414,49710.0
2021-10-11 12:00:00,236.51,236.83,236.1,236.6,58380.0,227.974,228.2824,227.5788,228.0607,58380.0
2021-10-11 12:30:00,236.63,236.65,235.88,235.97,35316.0,228.0896,228.1089,227.3667,227.4534,35316.0
2021-10-11 13:00:00,235.97,235.97,234.84,235.03,58098.0,227.4534,227.4534,226.3642,226.5474,58098.0
2021-10-11 13:30:00,235.07,235.08,234.3,234.57,45310.0,226.5859,226.5956,225.8437,226.104,45310.0
2021-10-11 14:00:00,234.48,235.0,234.4,234.57,47972.0,226.0172,226.5185,225.9401,226.104,47972.0
2021-10-11 14:30:00,234.59,234.85,234.37,234.72,42434.0,226.1233,226.3739,225.9112,226.2486,42434.0
2021-10-11 15:00:00,234.69,235.02,234.13,234.13,59670.0,226.2196,226.5377,225.6799,225.6799,59670.0
2021-10-11 15:30:00,234.17,234.32,233.6,233.68,153862.0,225.7184,225.863,225.169,225.2461,153862.0
2021-10-12 09:30:00,234.7,235.07,232.69,233.14,89633.0,226.2293,226.5859,224.2918,224.7256,89633.0
2021-10-12 10:00:00,233.02,233.92,232.55,233.53,44531.0,224.6099,225.4774,224.1569,225.1015,44531.0
2021-10-12 10:30:00,233.55,233.98,233.36,233.83,35738.0,225.1208,225.5353,224.9376,225.3907,35738.0
2021-10-12 11:00:00,233.87,234.61,233.45,234.14,56188.0,225.4292,226.1425,225.0244,225.6895,56188.0
2021-10-12 11:30:00,234.15,234.58,233.23,233.69,46380.0,225.6991,226.1136,224.8123,225.2557,46380.0
2021-10-12 12:00:00,233.7,233.92,232.9,233.06,29586.0,225.2654,225.4774,224.4942,224.6485,29586.0
2021-10-12 12:30:00,233.06,233.06,232.46,232.71,33535.0,224.6485,224.6485,224.0701,224.3111,33535.0
2021-10-12 13:00:00,232.7,232.76,232.0,232.06,48574.0,224.3015,224.3593,223.6267,223.6846,48574.0
2021-10-12 13:30:00,232.06,232.54,231.98,232.17,44030.0,223.6846,224.1472,223.6075,223.7906,44030.0
2021-10-12 14:00:00,232.14,232.8,232.06,232.72,36374.0,223.7617,224.3979,223.6846,224.3207,36374.0
2021-10-12 14:30:00,232.71,232.72,232.35,232.53,52564.0,224.3111,224.3207,223.9641,224.1376,52564.0
2021-10-12 15:00:00,232.46,233.15,232.46,233.11,63151.0,224.0701,224.7352,224.0701,224.6967,63151.0
2021-10-12 15:30:00,233.1,233.28,231.98,232.78,165287.0,224.687,224.8605,223.6075,224.3786,165287.0
2021-10-13 09:30:00,234.07,234.95,232.8,233.42,68981.0,225.622,226.4703,224.3979,224.9955,68981.0
2021-10-13 10:00:00,233.3,233.9,232.84,233.71,69982.0,224.8798,225.4582,224.4364,225.275,69982.0
2021-10-13 10:30:00,233.63,235.29,233.42,234.09,85726.0,225.1979,226.798,224.9955,225.6413,85726.0
2021-10-13 11:00:00,234.14,234.53,233.5,234.09,51388.0,225.6895,226.0654,225.0726,225.6413,51388.0
2021-10-13 11:30:00,234.15,235.73,234.02,235.54,65941.0,225.6991,227.2221,225.5738,227.039,65941.0
2021-10-13 12:00:00,235.62,236.2,235.38,235.9,84903.0,227.1161,227.6751,226.8847,227.386,84903.0
2021-10-13 12:30:00,235.9,236.31,235.84,236.26,42696.0,227.386,227.7812,227.3281,227.733,42696.0
2021-10-13 13:00:00,236.29,237.25,236.21,237.16,44687.0,227.7619,228.6872,227.6848,228.6005,44687.0
2021-10-13 13:30:00,237.21,237.77,237.09,237.25,64142.0,228.6487,229.1885,228.533,228.6872,64142.0
2021-10-13 14:00:00,237.23,237.92,236.51,236.74,86800.0,228.668,229.3331,227.974,228.1957,86800.0
2021-10-13 14:30:00,236.68,236.72,235.9,236.3,70024.0,228.1378,228.1764,227.386,227.7715,70024.0
2021-10-13 15:00:00,236.31,236.76,235.93,236.26,74154.0,227.7812,228.2149,227.4149,227.733,74154.0
2021-10-13 15:30:00,236.26,236.78,236.1,236.52,293564.0,227.733,228.2342,227.5788,227.9836,293564.0
2021-10-14 09:30:00,237.01,238.44,234.26,234.38,139949.0,228.4559,229.8343,225.8052,225.9208,139949.0
2021-10-14 10:00:00,234.65,235.58,234.11,235.26,102326.0,226.1811,227.0775,225.6606,226.7691,102326.0
2021-10-14 10:30:00,235.25,236.14,235.01,236.13,49268.0,226.7594,227.6173,226.5281,227.6077,49268.0
2021-10-14 11:00:00,236.13,236.61,235.61,236.28,50532.0,227.6077,228.0703,227.1064,227.7523,50532.0
2021-10-14 11:30:00,236.35,236.5,236.07,236.34,74054.0,227.8197,227.9643,227.5498,227.8101,74054.0
2021-10-14 12:00:00,236.34,236.46,235.5,235.57,27938.0,227.8101,227.9258,227.0004,227.0679,27938.0
2021-10-14 12:30:00,235.58,235.93,235.38,235.8,55145.0,227.0775,227.4149,226.8847,227.2896,55145.0
2021-10-14 13:00:00,235.91,236.15,235.59,235.61,41385.0,227.3956,227.6269,227.0872,227.1064,41385.0
2021-10-14 13:30:00,235.64,236.44,235.56,236.27,98361.0,227.1354,227.9065,227.0582,227.7426,98361.0
2021-10-14 14:00:00,236.26,236.83,236.13,236.61,65318.0,227.733,228.2824,227.6077,228.0703,65318.0
2021-10-14 14:30:00,236.62,237.15,236.51,237.03,96296.0,228.08,228.5909,227.974,228.4752,96296.0
2021-10-14 15:00:00,237.03,237.05,235.91,236.08,110379.0,228.4752,228.4945,227.3956,227.5595,110379.0
2021-10-14 15:30:00,236.05,236.76,236.03,236.67,192685.0,227.5306,228.2149,227.5113,228.1282,192685.0
2021-10-15 09:30:00,237.42,237.86,235.82,237.85,208631.0,228.8511,229.2752,227.3089,229.2656,208631.0
2021-10-15 10:00:00,237.85,239.3,237.85,237.94,82123.0,229.2656,230.6633,229.2656,229.3523,82123.0
2021-10-15 10:30:00,237.85,238.07,237.33,237.69,52402.0,229.2656,229.4777,228.7644,229.1114,52402.0
2021-10-15 11:00:00,237.68,237.71,236.76,236.83,52864.0,229.1017,229.1306,228.2149,228.2824,52864.0
2021-10-15 11:30:00,236.89,237.32,236.7,237.19,37657.0,228.3402,228.7547,228.1571,228.6294,37657.0
2021-10-15 12:00:00,237.23,237.74,237.03,237.66,28170.0,228.668,229.1596,228.4752,229.0825,28170.0
2021-10-15 12:30:00,237.73,238.27,237.71,238.23,40080.0,229.1499,229.6704,229.1306,229.6319,40080.0
2021-10-15 13:00:00,238.25,238.7,237.97,238.52,41797.0,229.6512,230.0849,229.3813,229.9114,41797.0
2021-10-15 13:30:00,238.5,239.11,238.34,238.34,72561.0,229.8921,230.4801,229.7379,229.7379,72561.0
2021-10-15 14:00:00,238.39,238.53,237.93,237.94,44874.0,229.7861,229.9211,229.3427,229.3523,44874.0
2021-10-15 14:30:00,237.89,237.99,237.63,237.85,37908.0,229.3041,229.4005,229.0535,229.2656,37908.0
2021-10-15 15:00:00,237.84,238.53,237.64,238.03,79286.0,229.256,229.9211,229.0632,229.4391,79286.0
2021-10-15 15:30:00,238.07,238.35,237.43,237.92,285679.0,229.4777,229.7475,228.8608,229.3331,285679.0
2021-10-18 09:30:00,237.95,241.29,236.7,240.51,197203.0,229.362,232.5814,228.1571,231.8296,197203.0
2021-10-18 10:00:00,240.71,242.66,240.68,242.48,252178.0,232.0224,233.902,231.9935,233.7285,252178.0
2021-10-18 10:30:00,242.48,242.48,240.47,240.81,63834.0,233.7285,233.7285,231.791,232.1188,63834.0
2021-10-18 11:00:00,240.81,241.64,239.61,241.42,115850.0,232.1188,232.9188,230.9621,232.7067,115850.0
2021-10-18 11:30:00,241.31,241.42,240.16,240.32,55984.0,232.6007,232.7067,231.4922,231.6464,55984.0
2021-10-18 12:00:00,240.3,240.69,239.8,239.8,54078.0,231.6272,232.0031,231.1452,231.1452,54078.0
2021-10-18 12:30:00,239.8,239.89,238.95,238.99,37985.0,231.1452,231.232,230.3259,230.3644,37985.0
2021-10-18 13:00:00,238.97,239.02,238.31,238.52,40743.0,230.3452,230.3934,229.709,229.9114,40743.0
2021-10-18 13:30:00,238.4,238.71,237.52,237.75,49948.0,229.7957,230.0946,228.9475,229.1692,49948.0
2021-10-18 14:00:00,237.77,238.09,237.34,237.76,35765.0,229.1885,229.4969,228.774,229.1788,35765.0
2021-10-18 14:30:00,237.77,238.23,237.68,238.1,34424.0,229.1885,229.6319,229.1017,229.5066,34424.0
2021-10-18 15:00:00,238.11,238.72,238.11,238.38,61467.0,229.5162,230.1042,229.5162,229.7765,61467.0
2021-10-18 15:30:00,238.36,239.26,238.32,238.94,169647.0,229.7572,230.6247,229.7186,230.3163,169647.0
2021-10-19 09:30:00,239.06,241.9,239.06,240.67,98540.0,230.4319,233.1694,230.4319,231.9838,98540.0
2021-10-19 10:00:00,240.72,240.89,240.22,240.62,55806.0,232.032,232.1959,231.5501,231.9356,55806.0
2021-10-19 10:30:00,240.72,241.42,240.41,241.05,35669.0,232.032,232.7067,231.7332,232.3501,35669.0
2021-10-19 11:00:00,241.08,241.8,241.03,241.42,54430.0,232.379,233.073,232.3308,232.7067,54430.0
2021-10-19 11:30:00,241.48,241.48,240.97,241.27,48739.0,232.7646,232.7646,232.273,232.5622,48739.0
2021-10-19 12:00:00,241.27,241.34,240.67,240.97,69060.0,232.5622,232.6296,231.9838,232.273,69060.0
2021-10-19 12:30:00,240.9,241.25,240.87,241.19,23597.0,232.2055,232.5429,232.1766,232.485,23597.0
2021-10-19 13:00:00,241.18,241.62,241.16,241.35,33948.0,232.4754,232.8995,232.4561,232.6393,33948.0
2021-10-19 13:30:00,241.37,241.87,241.33,241.68,31508.0,232.6586,233.1405,232.62,232.9574,31508.0
2021-10-19 14:00:00,241.64,241.76,241.51,241.63,38772.0,232.9188,233.0345,232.7935,232.9092,38772.0
2021-10-19 14:30:00,241.66,241.86,241.4,241.67,42417.0,232.9381,233.1309,232.6875,232.9477,42417.0
2021-10-19 15:00:00,241.65,242.48,241.61,242.44,46798.0,232.9284,233.7285,232.8899,233.6899,46798.0
2021-10-19 15:30:00,242.42,242.55,242.09,242.35,178999.0,233.6707,233.796,233.3526,233.6032,178999.0
2021-10-20 09:30:00,243.73,245.9,243.56,244.96,133185.0,234.9334,237.0251,234.7695,236.119,133185.0
2021-10-20 10:00:00,245.09,245.67,243.31,243.45,110891.0,236.2443,236.8034,234.5285,234.6635,110891.0
2021-10-20 10:30:00,243.35,244.2,243.04,244.12,57608.0,234.5671,235.3864,234.2683,235.3093,57608.0
2021-10-20 11:00:00,244.1,245.14,243.9,244.66,51384.0,235.29,236.2925,235.0972,235.8298,51384.0
2021-10-20 11:30:00,244.7,244.7,243.96,244.25,39940.0,235.8684,235.8684,235.1551,235.4346,39940.0
2021-10-20 12:00:00,244.18,244.18,243.69,243.87,36643.0,235.3671,235.3671,234.8948,235.0683,36643.0
2021-10-20 12:30:00,243.89,244.16,243.75,243.95,31667.0,235.0876,235.3479,234.9527,235.1454,31667.0
2021-10-20 13:00:00,243.91,244.03,243.3,243.71,52653.0,235.1069,235.2225,234.5189,234.9141,52653.0
2021-10-20 13:30:00,243.66,243.76,243.33,243.39,44615.0,234.8659,234.9623,234.5478,234.6056,44615.0
2021-10-20 14:00:00,243.35,244.07,243.31,244.06,38137.0,234.5671,235.2611,234.5285,235.2515,38137.0
2021-10-20 14:30:00,244.05,244.21,243.7,243.76,67076.0,235.2418,235.3961,234.9045,234.9623,67076.0
2021-10-20 15:00:00,243.75,243.98,243.4,243.84,42403.0,234.9527,235.1744,234.6153,235.0394,42403.0
2021-10-20 15:30:00,243.87,243.91,243.16,243.77,171348.0,235.0683,235.1069,234.3839,234.9719,171348.0
2021-10-21 09:30:00,244.95,244.95,240.23,240.75,116802.0,236.1093,236.1093,231.5597,232.0609,116802.0
2021-10-21 10:00:00,240.48,241.16,239.99,241.11,84972.0,231.8007,232.4561,231.3284,232.4079,84972.0
2021-10-21 10:30:00,241.16,242.28,241.12,241.85,43120.0,232.4561,233.5357,232.4176,233.1212,43120.0
2021-10-21 11:00:00,241.8,242.03,240.9,240.9,59023.0,233.073,233.2947,232.2055,232.2055,59023.0
2021-10-21 11:30:00,240.9,241.25,240.85,240.97,52593.0,232.2055,232.5429,232.1573,232.273,52593.0
2021-10-21 12:00:00,241.0,241.14,240.67,240.9,42286.0,232.3019,232.4369,231.9838,232.2055,42286.0
2021-10-21 12:30:00,240.91,241.11,240.38,240.4,56298.0,232.2152,232.4079,231.7043,231.7236,56298.0
2021-10-21 13:00:00,240.41,240.58,240.12,240.4,32167.0,231.7332,231.8971,231.4537,231.7236,32167.0
2021-10-21 13:30:00,240.43,240.6,240.29,240.41,34934.0,231.7525,231.9163,231.6175,231.7332,34934.0
2021-10-21 14:00:00,240.38,240.61,240.25,240.57,48198.0,231.7043,231.926,231.579,231.8874,48198.0
2021-10-21 14:30:00,240.53,240.63,240.04,240.08,58945.0,231.8489,231.9453,231.3766,231.4151,58945.0
2021-10-21 15:00:00,240.08,240.65,239.83,240.65,85071.0,231.4151,231.9645,231.1741,231.9645,85071.0
2021-10-21 15:30:00,240.66,241.28,240.5,241.21,208197.0,231.9742,232.5718,231.82,232.5043,208197.0
2021-10-22 09:30:00,240.96,241.38,239.56,240.05,161554.0,232.2633,232.6682,230.9139,231.3862,161554.0
2021-10-22 10:00:00,240.17,241.18,239.76,241.18,86686.0,231.5019,232.4754,231.1067,232.4754,86686.0
2021-10-22 10:30:00,241.2,242.64,241.1,242.4,90702.0,232.4947,233.8827,232.3983,233.6514,90702.0
2021-10-22 11:00:00,242.3,243.19,242.06,242.77,125925.0,233.555,234.4129,233.3236,234.008,125925.0
2021-10-22 11:30:00,242.72,242.97,241.36,241.61,65790.0,233.9598,234.2008,232.6489,232.8899,65790.0
2021-10-22 12:00:00,241.55,241.95,241.03,241.75,54088.0,232.8321,233.2176,232.3308,233.0248,54088.0
2021-10-22 12:30:00,241.81,242.43,241.52,242.0,45965.0,233.0827,233.6803,232.8031,233.2658,45965.0
2021-10-22 13:00:00,241.95,242.26,241.75,241.96,45645.0,233.2176,233.5164,233.0248,233.2273,45645.0
2021-10-22 13:30:00,241.94,242.5,241.89,242.36,38621.0,233.208,233.7478,233.1598,233.6128,38621.0
2021-10-22 14:00:00,242.36,242.87,242.36,242.86,48375.0,233.6128,234.1044,233.6128,234.0948,48375.0
2021-10-22 14:30:00,242.95,243.43,242.66,242.87,57622.0,234.1815,234.6442,233.902,234.1044,57622.0
2021-10-22 15:00:00,242.87,242.99,242.71,242.88,56292.0,234.1044,234.2201,233.9502,234.1141,56292.0
2021-10-22 15:30:00,242.91,244.04,242.9,243.67,218150.0,234.143,235.2322,234.1333,234.8755,218150.0
2021-10-25 09:30:00,244.66,244.66,240.52,244.07,132537.0,235.8298,235.8298,231.8392,235.2611,132537.0
2021-10-25 10:00:00,244.01,244.15,243.44,243.96,72789.0,235.2033,235.3382,234.6538,235.1551,72789.0
2021-10-25 10:30:00,243.97,244.87,243.43,244.7,85040.0,235.1647,236.0322,234.6442,235.8684,85040.0
2021-10-25 11:00:00,244.68,244.95,244.34,244.8,59034.0,235.8491,236.1093,235.5214,235.9648,59034.0
2021-10-25 11:30:00,244.83,244.98,244.42,244.67,68935.0,235.9937,236.1383,235.5985,235.8394,68935.0
2021-10-25 12:00:00,244.72,245.64,244.55,245.6,162463.0,235.8876,236.7744,235.7238,236.7359,162463.0
2021-10-25 12:30:00,245.58,246.27,245.45,245.6,100462.0,236.7166,237.3817,236.5913,236.7359,100462.0
2021-10-25 13:00:00,245.64,245.8,244.95,245.19,101863.0,236.7744,236.9287,236.1093,236.3407,101863.0
2021-10-25 13:30:00,245.22,245.46,244.98,245.18,71561.0,236.3696,236.6009,236.1383,236.331,71561.0
2021-10-25 14:00:00,245.11,245.31,245.04,245.3,80626.0,236.2636,236.4563,236.1961,236.4467,80626.0
2021-10-25 14:30:00,245.32,245.93,245.21,245.7,111532.0,236.466,237.054,236.36,236.8323,111532.0
2021-10-25 15:00:00,245.68,245.77,245.05,245.54,83566.0,236.813,236.8997,236.2057,236.678,83566.0
2021-10-25 15:30:00,245.57,245.84,244.78,245.2,309142.0,236.707,236.9672,235.9455,236.3503,309142.0
2021-10-26 09:30:00,244.5,246.01,237.09,240.83,748756.0,235.6756,237.1311,228.533,232.138,748756.0
2021-10-26 10:00:00,240.71,242.0,239.61,241.15,246750.0,232.0224,233.2658,230.9621,232.4465,246750.0
2021-10-26 10:30:00,241.17,242.89,240.44,242.16,198416.0,232.4658,234.1237,231.7621,233.42,198416.0
2021-10-26 11:00:00,242.23,245.01,242.05,244.75,143754.0,233.4875,236.1672,233.314,235.9166,143754.0
2021-10-26 11:30:00,244.75,248.37,244.58,247.67,261104.0,235.9166,239.4059,235.7527,238.7312,261104.0
2021-10-26 12:00:00,247.65,248.04,244.27,244.96,145827.0,238.7119,239.0878,235.4539,236.119,145827.0
2021-10-26 12:30:00,244.81,246.87,244.11,246.78,134695.0,235.9744,237.96,235.2997,237.8733,134695.0
2021-10-26 13:00:00,246.7,247.41,246.27,247.21,97265.0,237.7962,238.4806,237.3817,238.2878,97265.0
2021-10-26 13:30:00,247.27,247.92,246.22,247.91,86279.0,238.3456,238.9722,237.3335,238.9625,86279.0
2021-10-26 14:00:00,247.89,247.91,246.8,247.09,87570.0,238.9432,238.9625,237.8926,238.1721,87570.0
2021-10-26 14:30:00,247.14,247.75,246.72,247.53,107100.0,238.2203,238.8083,237.8155,238.5962,107100.0
2021-10-26 15:00:00,247.52,248.92,247.4,247.9,293260.0,238.5866,239.9361,238.4709,238.9529,293260.0
2021-10-26 15:30:00,247.86,248.68,247.82,248.3,393556.0,238.9143,239.7047,238.8758,239.3384,393556.0
2021-10-27 09:30:00,248.61,253.54,248.32,253.51,312488.0,239.6372,244.3893,239.3577,244.3604,312488.0
2021-10-27 10:00:00,253.5,254.46,251.68,252.09,192616.0,244.3508,245.2761,242.5964,242.9916,192616.0
2021-10-27 10:30:00,252.18,253.96,252.08,252.9,121967.0,243.0784,244.7942,242.982,243.7724,121967.0
2021-10-27 11:00:00,252.91,253.64,252.12,252.54,125521.0,243.7821,244.4857,243.0206,243.4254,125521.0
2021-10-27 11:30:00,252.48,252.67,251.65,251.97,127457.0,243.3676,243.5507,242.5675,242.876,127457.0
2021-10-27 12:00:00,251.8,252.03,250.92,250.92,88260.0,242.7121,242.9338,241.8639,241.8639,88260.0
2021-10-27 12:30:00,250.97,251.12,250.08,250.18,78287.0,241.9121,242.0567,241.0542,241.1506,78287.0
2021-10-27 13:00:00,250.18,250.8,250.07,250.79,73744.0,241.1506,241.7482,241.0446,241.7386,73744.0
2021-10-27 13:30:00,250.79,250.95,249.87,250.15,69405.0,241.7386,241.8928,240.8518,241.1217,69405.0
2021-10-27 14:00:00,250.11,250.22,249.79,249.97,71596.0,241.0831,241.1891,240.7747,240.9482,71596.0
2021-10-27 14:30:00,249.93,250.31,249.7,249.98,73631.0,240.9096,241.2759,240.6879,240.9578,73631.0
2021-10-27 15:00:00,249.97,250.72,249.54,250.63,104895.0,240.9482,241.6711,240.5337,241.5843,104895.0
2021-10-27 15:30:00,250.65,250.79,250.0,250.18,443223.0,241.6036,241.7386,240.9771,241.1506,443223.0
2021-10-28 09:30:00,250.16,256.75,250.08,254.67,263956.0,241.1313,247.4835,241.0542,245.4785,263956.0
2021-10-28 10:00:00,254.79,254.99,253.01,253.8,186653.0,245.5942,245.787,243.8784,244.6399,186653.0
2021-10-28 10:30:00,253.93,254.35,253.4,253.66,148630.0,244.7652,245.1701,244.2544,244.505,148630.0
2021-10-28 11:00:00,253.72,254.09,253.26,253.79,125218.0,244.5628,244.9195,244.1194,244.6303,125218.0
2021-10-28 11:30:00,253.82,253.99,252.41,252.54,120077.0,244.6592,244.8231,243.3001,243.4254,120077.0
2021-10-28 12:00:00,252.49,253.0,252.0,252.36,92593.0,243.3772,243.8688,242.9049,243.2519,92593.0
2021-10-28 12:30:00,252.38,253.01,252.37,252.58,56911.0,243.2712,243.8784,243.2615,243.464,56911.0
2021-10-28 13:00:00,252.58,252.79,252.24,252.3,58097.0,243.464,243.6664,243.1362,243.1941,58097.0
2021-10-28 13:30:00,252.34,252.58,252.01,252.32,73167.0,243.2326,243.464,242.9145,243.2133,73167.0
2021-10-28 14:00:00,252.32,253.0,252.24,252.7,132000.0,243.2133,243.8688,243.1362,243.5796,132000.0
2021-10-28 14:30:00,252.75,252.85,252.17,252.24,68793.0,243.6278,243.7242,243.0688,243.1362,68793.0
2021-10-28 15:00:00,252.2,252.25,251.81,252.05,119036.0,243.0977,243.1459,242.7218,242.9531,119036.0
2021-10-28 15:30:00,252.06,253.77,252.06,253.22,291519.0,242.9627,244.611,242.9627,244.0809,291519.0
2021-10-29 09:30:00,253.78,254.31,251.77,254.02,167588.0,244.6207,245.1315,242.6832,244.852,167588.0
2021-10-29 10:00:00,254.04,255.41,253.59,254.2,102578.0,244.8713,246.1918,244.4375,245.0255,102578.0
2021-10-29 10:30:00,254.2,254.99,253.96,254.03,99232.0,245.0255,245.787,244.7942,244.8616,99232.0
2021-10-29 11:00:00,254.19,255.04,253.95,254.54,67095.0,245.0159,245.8352,244.7845,245.3532,67095.0
2021-10-29 11:30:00,254.61,255.28,254.44,255.17,60171.0,245.4207,246.0665,245.2568,245.9605,60171.0
2021-10-29 12:00:00,255.2,256.18,255.13,256.16,50747.0,245.9894,246.934,245.9219,246.9148,50747.0
2021-10-29 12:30:00,256.17,256.47,255.45,255.62,43921.0,246.9244,247.2136,246.2304,246.3942,43921.0
2021-10-29 13:00:00,255.54,256.31,255.54,255.88,51043.0,246.3171,247.0593,246.3171,246.6449,51043.0
2021-10-29 13:30:00,255.89,256.12,255.61,255.64,50277.0,246.6545,246.8762,246.3846,246.4135,50277.0
2021-10-29 14:00:00,255.62,256.02,255.06,255.06,79943.0,246.3942,246.7798,245.8545,245.8545,79943.0
2021-10-29 14:30:00,255.09,255.23,254.67,254.83,66739.0,245.8834,246.0183,245.4785,245.6328,66739.0
2021-10-29 15:00:00,254.87,255.06,254.27,254.28,62861.0,245.6713,245.8545,245.093,245.1026,62861.0
2021-10-29 15:30:00,254.28,254.83,253.9,254.73,261319.0,245.1026,245.6328,244.7363,245.5364,261319.0
2021-11-01 09:30:00,255.11,256.48,252.34,253.59,134465.0,245.9027,247.2232,243.2326,244.4375,134465.0
2021-11-01 10:00:00,253.51,254.3,252.8,253.99,98198.0,244.3604,245.1219,243.676,244.8231,98198.0
2021-11-01 10:30:00,254.02,254.18,252.25,252.64,87756.0,244.852,245.0062,243.1459,243.5218,87756.0
2021-11-01 11:00:00,252.71,253.19,252.15,252.33,78856.0,243.5893,244.0519,243.0495,243.223,78856.0
2021-11-01 11:30:00,252.28,252.67,251.51,251.68,74748.0,243.1748,243.5507,242.4326,242.5964,74748.0
2021-11-01 12:00:00,251.71,251.95,251.52,251.68,57292.0,242.6254,242.8567,242.4422,242.5964,57292.0
2021-11-01 12:30:00,251.68,251.71,250.02,250.22,62455.0,242.5964,242.6254,240.9964,241.1891,62455.0
2021-11-01 13:00:00,250.21,251.48,249.99,250.18,65056.0,241.1795,242.4037,240.9674,241.1506,65056.0
2021-11-01 13:30:00,250.1,250.16,248.05,248.59,152776.0,241.0735,241.1313,239.0975,239.618,152776.0
2021-11-01 14:00:00,248.58,249.14,248.12,248.46,117446.0,239.6083,240.1481,239.1649,239.4927,117446.0
2021-11-01 14:30:00,248.47,249.27,248.46,249.1,126362.0,239.5023,240.2734,239.4927,240.1096,126362.0
2021-11-01 15:00:00,249.13,249.92,248.78,248.98,114906.0,240.1385,240.9,239.8011,239.9939,114906.0
2021-11-01 15:30:00,248.97,249.55,248.94,249.28,244495.0,239.9843,240.5433,239.9553,240.2831,244495.0
2021-11-02 09:30:00,251.25,253.48,249.4,253.42,130852.0,242.182,244.3315,240.3987,244.2736,130852.0
2021-11-02 10:00:00,253.48,257.23,253.48,257.16,185626.0,244.3315,247.9461,244.3315,247.8787,185626.0
2021-11-02 10:30:00,257.2,257.75,256.62,256.99,135800.0,247.9172,248.4474,247.3582,247.7148,135800.0
2021-11-02 11:00:00,257.03,257.16,256.25,256.48,106347.0,247.7534,247.8787,247.0015,247.2232,106347.0
2021-11-02 11:30:00,256.62,258.91,256.57,258.4,125915.0,247.3582,249.5655,247.31,249.0739,125915.0
2021-11-02 12:00:00,258.38,258.55,257.92,258.04,88683.0,249.0546,249.2185,248.6112,248.7269,88683.0
2021-11-02 12:30:00,258.01,258.13,257.61,257.94,53999.0,248.698,248.8137,248.3124,248.6305,53999.0
2021-11-02 13:00:00,257.94,258.36,257.41,257.44,70985.0,248.6305,249.0354,248.1196,248.1486,70985.0
2021-11-02 13:30:00,257.45,257.66,256.93,257.66,104400.0,248.1582,248.3606,247.657,248.3606,104400.0
2021-11-02 14:00:00,257.68,259.06,257.67,259.04,59875.0,248.3799,249.7101,248.3703,249.6908,59875.0
2021-11-02 14:30:00,259.03,259.3,258.42,258.81,88872.0,249.6812,249.9414,249.0932,249.4691,88872.0
2021-11-02 15:00:00,258.83,258.94,257.39,257.62,88607.0,249.4884,249.5944,248.1004,248.3221,88607.0
2021-11-02 15:30:00,257.59,257.7,255.84,256.83,294055.0,248.2931,248.3992,246.6063,247.5606,294055.0
2021-11-03 09:30:00,257.77,261.12,257.76,261.0,187210.0,248.4666,251.6957,248.457,251.5801,187210.0
2021-11-03 10:00:00,261.08,262.69,260.43,262.37,156171.0,251.6572,253.2091,251.0306,252.9006,156171.0
2021-11-03 10:30:00,262.37,262.57,261.56,262.09,139663.0,252.9006,253.0934,252.1199,252.6307,139663.0
2021-11-03 11:00:00,262.09,262.65,261.91,262.52,145116.0,252.6307,253.1705,252.4572,253.0452,145116.0
2021-11-03 11:30:00,262.54,262.98,262.05,262.72,90787.0,253.0645,253.4886,252.5922,253.238,90787.0
2021-11-03 12:00:00,262.72,263.75,262.71,263.47,142555.0,253.238,254.2308,253.2284,253.9609,142555.0
2021-11-03 12:30:00,263.47,264.66,263.37,264.37,178653.0,253.9609,255.108,253.8645,254.8284,178653.0
2021-11-03 13:00:00,264.34,264.72,264.29,264.49,200144.0,254.7995,255.1658,254.7513,254.9441,200144.0
2021-11-03 13:30:00,264.52,264.69,263.17,263.7,123421.0,254.973,255.1369,253.6718,254.1826,123421.0
2021-11-03 14:00:00,263.76,264.1,263.04,263.28,174729.0,254.2405,254.5682,253.5464,253.7778,174729.0
2021-11-03 14:30:00,263.29,264.16,263.0,263.93,299871.0,253.7874,254.626,253.5079,254.4043,299871.0
2021-11-03 15:00:00,263.95,264.25,263.36,264.07,153109.0,254.4236,254.7128,253.8549,254.5393,153109.0
2021-11-03 15:30:00,264.07,266.79,263.97,266.28,475288.0,254.5393,257.1611,254.4429,256.6695,475288.0
2021-11-04 09:30:00,265.48,266.78,265.27,266.27,173652.0,255.8984,257.1515,255.696,256.6599,173652.0
2021-11-04 10:00:00,266.28,267.18,265.92,267.1,142199.0,256.6695,257.537,256.3225,257.4599,142199.0
2021-11-04 10:30:00,267.16,268.14,266.85,267.22,226110.0,257.5177,258.4624,257.2189,257.5756,226110.0
2021-11-04 11:00:00,267.35,268.36,267.09,268.16,120502.0,257.7009,258.6744,257.4503,258.4817,120502.0
2021-11-04 11:30:00,268.09,269.35,268.09,268.95,108179.0,258.4142,259.6287,258.4142,259.2431,108179.0
2021-11-04 12:00:00,268.93,270.35,268.65,270.04,200717.0,259.2239,260.5926,258.954,260.2938,200717.0
2021-11-04 12:30:00,270.04,270.14,269.5,269.55,162985.0,260.2938,260.3902,259.7733,259.8215,162985.0
2021-11-04 13:00:00,269.55,270.04,269.22,269.9,100049.0,259.8215,260.2938,259.5034,260.1589,100049.0
2021-11-04 13:30:00,269.89,270.19,269.64,269.94,83888.0,260.1492,260.4384,259.9082,260.1974,83888.0
2021-11-04 14:00:00,269.95,269.97,269.23,269.6,134360.0,260.2071,260.2263,259.513,259.8697,134360.0
2021-11-04 14:30:00,269.6,270.22,269.29,269.99,97716.0,259.8697,260.4673,259.5709,260.2456,97716.0
2021-11-04 15:00:00,270.03,270.08,269.39,269.84,134479.0,260.2842,260.3324,259.6673,260.101,134479.0
2021-11-04 15:30:00,269.88,271.11,269.87,271.0,358103.0,260.1396,261.3252,260.1299,261.2192,358103.0
2021-11-05 09:30:00,268.99,269.49,258.56,262.75,596609.0,259.2817,259.7637,249.2281,253.2669,596609.0
2021-11-05 10:00:00,262.71,263.13,260.74,262.71,265084.0,253.2284,253.6332,251.3295,253.2284,265084.0
2021-11-05 10:30:00,262.74,264.88,262.65,263.96,111712.0,253.2573,255.32,253.1705,254.4332,111712.0
2021-11-05 11:00:00,263.89,264.01,262.98,263.27,86181.0,254.3658,254.4814,253.4886,253.7681,86181.0
2021-11-05 11:30:00,263.27,263.94,263.18,263.62,106792.0,253.7681,254.414,253.6814,254.1055,106792.0
2021-11-05 12:00:00,263.64,264.39,263.42,263.68,151729.0,254.1248,254.8477,253.9127,254.1633,151729.0
2021-11-05 12:30:00,263.68,263.89,263.15,263.66,90302.0,254.1633,254.3658,253.6525,254.1441,90302.0
2021-11-05 13:00:00,263.68,264.07,263.2,263.3,85136.0,254.1633,254.5393,253.7007,253.7971,85136.0
2021-11-05 13:30:00,263.32,265.31,263.32,265.31,138891.0,253.8163,255.7345,253.8163,255.7345,138891.0
2021-11-05 14:00:00,265.18,265.79,264.22,265.04,73245.0,255.6092,256.1972,254.6839,255.4743,73245.0
2021-11-05 14:30:00,265.11,266.85,265.08,266.54,94800.0,255.5417,257.2189,255.5128,256.9201,94800.0
2021-11-05 15:00:00,266.57,267.04,264.8,265.42,104493.0,256.949,257.4021,255.2429,255.8405,104493.0
2021-11-05 15:30:00,265.42,266.35,264.93,264.99,223126.0,255.8405,256.737,255.3682,255.4261,223126.0
2021-11-08 09:30:00,263.99,266.91,261.65,264.21,143696.0,254.4622,257.2768,252.2066,254.6742,143696.0
2021-11-08 10:00:00,264.21,264.44,262.21,264.08,68150.0,254.6742,254.8959,252.7464,254.5489,68150.0
2021-11-08 10:30:00,264.03,264.7,262.49,262.51,50002.0,254.5007,255.1465,253.0163,253.0356,50002.0
2021-11-08 11:00:00,262.49,262.49,260.94,261.14,83041.0,253.0163,253.0163,251.5222,251.715,83041.0
2021-11-08 11:30:00,261.16,261.37,260.28,260.36,89231.0,251.7343,251.9367,250.8861,250.9632,89231.0
2021-11-08 12:00:00,260.37,260.44,259.63,259.72,78505.0,250.9728,251.0403,250.2595,250.3463,78505.0
2021-11-08 12:30:00,259.74,260.01,259.15,259.72,45167.0,250.3655,250.6258,249.7968,250.3463,45167.0
2021-11-08 13:00:00,259.76,260.31,259.48,260.01,51753.0,250.3848,250.915,250.1149,250.6258,51753.0
2021-11-08 13:30:00,260.04,260.51,259.63,259.93,70884.0,250.6547,251.1078,250.2595,250.5487,70884.0
2021-11-08 14:00:00,259.97,260.28,259.75,259.85,77301.0,250.5872,250.8861,250.3752,250.4716,77301.0
2021-11-08 14:30:00,259.88,260.53,259.77,260.24,51425.0,250.5005,251.127,250.3945,250.8475,51425.0
2021-11-08 15:00:00,260.28,261.16,260.21,261.0,58748.0,250.8861,251.7343,250.8186,251.5801,58748.0
2021-11-08 15:30:00,261.0,261.49,260.52,260.54,206622.0,251.5801,252.0524,251.1174,251.1367,206622.0
2021-11-09 09:30:00,260.53,261.94,258.39,260.66,115624.0,251.127,252.4861,249.0643,251.2523,115624.0
2021-11-09 10:00:00,260.83,261.46,260.03,261.23,78843.0,251.4162,252.0235,250.6451,251.8018,78843.0
2021-11-09 10:30:00,261.25,261.82,260.88,261.46,81177.0,251.821,252.3705,251.4644,252.0235,81177.0
2021-11-09 11:00:00,261.47,261.55,260.7,260.78,46728.0,252.0331,252.1102,251.2909,251.368,46728.0
2021-11-09 11:30:00,260.72,261.15,260.51,260.75,29739.0,251.3102,251.7247,251.1078,251.3391,29739.0
2021-11-09 12:00:00,260.73,260.89,260.27,260.66,24500.0,251.3198,251.474,250.8764,251.2523,24500.0
2021-11-09 12:30:00,260.62,261.05,260.13,260.22,31854.0,251.2138,251.6283,250.7415,250.8282,31854.0
2021-11-09 13:00:00,260.31,260.44,260.03,260.18,33283.0,250.915,251.0403,250.6451,250.7897,33283.0
2021-11-09 13:30:00,260.24,260.41,260.17,260.32,28505.0,250.8475,251.0114,250.78,250.9246,28505.0
2021-11-09 14:00:00,260.34,260.52,259.85,260.01,37769.0,250.9439,251.1174,250.4716,250.6258,37769.0
2021-11-09 14:30:00,259.99,260.71,259.74,260.71,41552.0,250.6065,251.3005,250.3655,251.3005,41552.0
2021-11-09 15:00:00,260.68,260.73,260.33,260.61,46391.0,251.2716,251.3198,250.9343,251.2041,46391.0
2021-11-09 15:30:00,260.61,262.16,260.52,262.07,262814.0,251.2041,252.6982,251.1174,252.6115,262814.0
2021-11-10 09:30:00,262.0,263.65,261.6,263.65,125424.0,252.544,254.1344,252.1584,254.1344,125424.0
2021-11-10 10:00:00,263.64,264.65,263.0,263.63,138891.0,254.1248,255.0983,253.5079,254.1151,138891.0
2021-11-10 10:30:00,263.53,263.71,262.79,263.17,79644.0,254.0188,254.1923,253.3055,253.6718,79644.0
2021-11-10 11:00:00,263.25,264.65,263.22,264.65,28800.0,253.7489,255.0983,253.7199,255.0983,28800.0
2021-11-10 11:30:00,264.53,264.96,264.21,264.93,108511.0,254.9827,255.3971,254.6742,255.3682,108511.0
2021-11-10 12:00:00,264.78,266.0,264.74,265.13,182872.0,255.2236,256.3996,255.1851,255.561,182872.0
2021-11-10 12:30:00,265.13,265.31,264.75,264.84,27772.0,255.561,255.7345,255.1947,255.2815,27772.0
2021-11-10 13:00:00,264.84,265.3,264.6,265.25,55216.0,255.2815,255.7249,255.0501,255.6767,55216.0
2021-11-10 13:30:00,265.3,265.65,264.81,264.91,40758.0,255.7249,256.0622,255.2526,255.349,40758.0
2021-11-10 14:00:00,264.86,265.2,264.62,264.84,56408.0,255.3008,255.6285,255.0694,255.2815,56408.0
2021-11-10 14:30:00,264.87,265.17,264.62,264.75,78417.0,255.3104,255.5996,255.0694,255.1947,78417.0
2021-11-10 15:00:00,264.74,265.11,264.45,264.91,112384.0,255.1851,255.5417,254.9056,255.349,112384.0
2021-11-10 15:30:00,264.93,265.34,264.51,264.65,315332.0,255.3682,255.7634,254.9634,255.0983,315332.0
2021-11-11 09:30:00,262.32,264.32,262.32,263.41,118564.0,252.8524,254.7802,252.8524,253.9031,118564.0
2021-11-11 10:00:00,263.41,263.41,261.95,263.0,131642.0,253.9031,253.9031,252.4958,253.5079,131642.0
2021-11-11 10:30:00,262.99,263.48,262.37,263.3,45939.0,253.4982,253.9706,252.9006,253.7971,45939.0
2021-11-11 11:00:00,263.38,264.22,263.16,263.84,50663.0,253.8742,254.6839,253.6621,254.3176,50663.0
2021-11-11 11:30:00,263.86,264.32,263.43,263.64,40126.0,254.3368,254.7802,253.9224,254.1248,40126.0
2021-11-11 12:00:00,263.63,263.79,263.07,263.48,57821.0,254.1151,254.2694,253.5754,253.9706,57821.0
2021-11-11 12:30:00,263.54,263.7,263.12,263.16,42926.0,254.0284,254.1826,253.6236,253.6621,42926.0
2021-11-11 13:00:00,263.15,263.28,262.62,262.83,43481.0,253.6525,253.7778,253.1416,253.344,43481.0
2021-11-11 13:30:00,262.81,263.43,262.74,263.39,52369.0,253.3247,253.9224,253.2573,253.8838,52369.0
2021-11-11 14:00:00,263.42,263.71,263.01,263.13,52601.0,253.9127,254.1923,253.5175,253.6332,52601.0
2021-11-11 14:30:00,263.16,263.31,262.79,263.09,45846.0,253.6621,253.8067,253.3055,253.5946,45846.0
2021-11-11 15:00:00,263.15,263.63,262.95,263.53,48740.0,253.6525,254.1151,253.4597,254.0188,48740.0
2021-11-11 15:30:00,263.53,263.54,262.52,262.66,183066.0,254.0188,254.0284,253.0452,253.1802,183066.0
2021-11-12 09:30:00,261.78,262.52,259.3,259.49,128166.0,253.158,253.8736,250.7596,250.9434,128166.0
2021-11-12 10:00:00,259.56,259.89,259.16,259.5,56882.0,251.0111,251.3302,250.6243,250.9531,56882.0
2021-11-12 10:30:00,259.5,259.53,258.93,259.33,63053.0,250.9531,250.9821,250.4018,250.7887,63053.0
2021-11-12 11:00:00,259.4,260.45,259.36,260.42,77726.0,250.8564,251.8718,250.8177,251.8428,77726.0
2021-11-12 11:30:00,260.42,260.94,260.21,260.85,42127.0,251.8428,252.3456,251.6397,252.2586,42127.0
2021-11-12 12:00:00,260.89,261.53,260.5,261.41,50641.0,252.2973,252.9162,251.9201,252.8001,50641.0
2021-11-12 12:30:00,261.43,261.52,260.79,261.12,35425.0,252.8195,252.9065,252.2006,252.5197,35425.0
2021-11-12 13:00:00,261.12,261.14,260.58,261.0,55219.0,252.5197,252.539,251.9975,252.4037,55219.0
2021-11-12 13:30:00,261.0,261.14,260.88,261.05,32071.0,252.4037,252.539,252.2876,252.452,32071.0
2021-11-12 14:00:00,261.03,261.1,260.38,260.44,44938.0,252.4327,252.5004,251.8041,251.8621,44938.0
2021-11-12 14:30:00,260.44,260.73,260.37,260.49,28317.0,251.8621,252.1425,251.7944,251.9105,28317.0
2021-11-12 15:00:00,260.51,260.86,260.29,260.44,42031.0,251.9298,252.2683,251.717,251.8621,42031.0
2021-11-12 15:30:00,260.43,260.74,259.61,259.65,208994.0,251.8524,252.1522,251.0594,251.0981,208994.0
2021-11-15 09:30:00,259.39,259.61,257.16,258.93,144199.0,250.8467,251.0594,248.6901,250.4018,144199.0
2021-11-15 10:00:00,258.76,259.0,257.98,258.09,81321.0,250.2374,250.4695,249.4831,249.5895,81321.0
2021-11-15 10:30:00,258.16,258.85,257.79,257.98,61702.0,249.6572,250.3245,249.2994,249.4831,61702.0
2021-11-15 11:00:00,257.98,258.27,257.75,258.08,62170.0,249.4831,249.7636,249.2607,249.5798,62170.0
2021-11-15 11:30:00,258.06,258.21,257.66,258.02,51291.0,249.5605,249.7055,249.1737,249.5218,51291.0
2021-11-15 12:00:00,258.0,258.23,257.93,258.0,64206.0,249.5025,249.7249,249.4348,249.5025,64206.0
2021-11-15 12:30:00,257.99,258.87,257.97,258.71,65897.0,249.4928,250.3438,249.4734,250.1891,65897.0
2021-11-15 13:00:00,258.79,259.23,258.64,258.85,50555.0,250.2664,250.692,250.1214,250.3245,50555.0
2021-11-15 13:30:00,258.85,259.08,258.55,259.06,43981.0,250.3245,250.5469,250.0343,250.5275,43981.0
2021-11-15 14:00:00,259.08,259.38,258.67,258.77,52856.0,250.5469,250.837,250.1504,250.2471,52856.0
2021-11-15 14:30:00,258.77,259.14,258.74,259.02,38112.0,250.2471,250.6049,250.2181,250.4889,38112.0
2021-11-15 15:00:00,259.04,259.15,258.8,258.8,49892.0,250.5082,250.6146,250.2761,250.2761,49892.0
2021-11-15 15:30:00,258.79,258.81,258.02,258.48,177358.0,250.2664,250.2858,249.5218,249.9667,177358.0
2021-11-16 09:30:00,256.96,260.35,255.99,259.28,110645.0,248.4967,251.7751,247.5587,250.7403,110645.0
2021-11-16 10:00:00,259.25,259.38,257.97,258.15,54498.0,250.7113,250.837,249.4734,249.6475,54498.0
2021-11-16 10:30:00,258.15,258.15,257.36,257.54,56966.0,249.6475,249.6475,248.8835,249.0576,56966.0
2021-11-16 11:00:00,257.48,258.34,256.94,258.21,48804.0,248.9996,249.8313,248.4774,249.7055,48804.0
2021-11-16 11:30:00,258.19,259.01,258.14,258.44,43390.0,249.6862,250.4792,249.6379,249.928,43390.0
2021-11-16 12:00:00,258.49,258.77,258.24,258.46,20314.0,249.9763,250.2471,249.7346,249.9473,20314.0
2021-11-16 12:30:00,258.52,258.69,258.36,258.51,33701.0,250.0053,250.1697,249.8506,249.9957,33701.0
2021-11-16 13:00:00,258.53,259.13,258.52,259.05,24222.0,250.015,250.5952,250.0053,250.5179,24222.0
2021-11-16 13:30:00,259.1,259.93,259.09,259.82,31807.0,250.5662,251.3689,250.5566,251.2625,31807.0
2021-11-16 14:00:00,259.83,259.9,258.99,259.18,31334.0,251.2722,251.3399,250.4599,250.6436,31334.0
2021-11-16 14:30:00,259.16,259.54,259.07,259.07,32218.0,250.6243,250.9917,250.5372,250.5372,32218.0
2021-11-16 15:00:00,259.11,259.55,258.97,259.04,37572.0,250.5759,251.0014,250.4405,250.5082,37572.0
2021-11-16 15:30:00,259.03,259.19,257.55,257.89,191426.0,250.4985,250.6533,249.0673,249.3961,191426.0
2021-11-17 09:30:00,256.11,264.15,256.07,263.16,197711.0,247.6747,255.4499,247.636,254.4925,197711.0
2021-11-17 10:00:00,263.15,264.55,261.67,262.06,319753.0,254.4828,255.8367,253.0516,253.4287,319753.0
2021-11-17 10:30:00,261.99,262.46,261.33,261.73,112598.0,253.361,253.8156,252.7228,253.1096,112598.0
2021-11-17 11:00:00,261.69,261.78,260.7,261.07,61415.0,253.0709,253.158,252.1135,252.4713,61415.0
2021-11-17 11:30:00,261.2,261.52,259.71,260.5,71578.0,252.5971,252.9065,251.1561,251.9201,71578.0
2021-11-17 12:00:00,260.56,261.78,260.42,261.68,53938.0,251.9781,253.158,251.8428,253.0613,53938.0
2021-11-17 12:30:00,261.68,261.89,261.12,261.56,53314.0,253.0613,253.2643,252.5197,252.9452,53314.0
2021-11-17 13:00:00,261.61,262.35,261.45,262.2,48610.0,252.9936,253.7092,252.8388,253.5641,48610.0
2021-11-17 13:30:00,262.19,262.39,261.93,262.25,35510.0,253.5545,253.7479,253.303,253.6125,35510.0
2021-11-17 14:00:00,262.25,262.58,261.8,261.94,60556.0,253.6125,253.9316,253.1773,253.3127,60556.0
2021-11-17 14:30:00,261.9,262.07,261.52,261.72,52826.0,253.274,253.4384,252.9065,253.0999,52826.0
2021-11-17 15:00:00,261.74,262.08,261.62,261.89,84657.0,253.1193,253.4481,253.0032,253.2643,84657.0
2021-11-17 15:30:00,261.91,262.02,261.0,261.33,203459.0,253.2837,253.3901,252.4037,252.7228,203459.0
2021-11-18 09:30:00,262.0,263.8,259.82,261.76,134996.0,253.3707,255.1114,251.2625,253.1386,134996.0
2021-11-18 10:00:00,261.88,262.14,260.7,261.48,90718.0,253.2547,253.5061,252.1135,252.8678,90718.0
2021-11-18 10:30:00,261.53,261.54,260.41,260.85,54668.0,252.9162,252.9259,251.8331,252.2586,54668.0
2021-11-18 11:00:00,260.85,260.85,260.26,260.49,38771.0,252.2586,252.2586,251.688,251.9105,38771.0
2021-11-18 11:30:00,260.49,261.8,260.49,261.45,40444.0,251.9105,253.1773,251.9105,252.8388,40444.0
2021-11-18 12:00:00,261.45,262.1,261.28,261.53,27426.0,252.8388,253.4674,252.6744,252.9162,27426.0
2021-11-18 12:30:00,261.57,261.92,261.25,261.43,23519.0,252.9549,253.2934,252.6454,252.8195,23519.0
2021-11-18 13:00:00,261.46,262.17,261.42,262.01,24451.0,252.8485,253.5351,252.8098,253.3804,24451.0
2021-11-18 13:30:00,261.98,262.27,261.77,261.77,26240.0,253.3514,253.6318,253.1483,253.1483,26240.0
2021-11-18 14:00:00,261.73,261.73,260.92,260.94,32030.0,253.1096,253.1096,252.3263,252.3456,32030.0
2021-11-18 14:30:00,260.86,261.58,260.77,261.45,75054.0,252.2683,252.9646,252.1812,252.8388,75054.0
2021-11-18 15:00:00,261.44,261.56,261.03,261.42,43024.0,252.8292,252.9452,252.4327,252.8098,43024.0
2021-11-18 15:30:00,261.41,261.69,261.01,261.32,122886.0,252.8001,253.0709,252.4133,252.7131,122886.0
2021-11-19 09:30:00,266.43,270.8,263.55,270.25,385908.0,257.6548,261.8809,254.8697,261.349,385908.0
2021-11-19 10:00:00,270.3,270.41,265.75,266.21,166076.0,261.3973,261.5037,256.9972,257.4421,166076.0
2021-11-19 10:30:00,266.12,266.27,262.62,262.95,106139.0,257.355,257.5001,253.9703,254.2894,106139.0
2021-11-19 11:00:00,262.86,264.29,262.38,263.62,67319.0,254.2024,255.5853,253.7382,254.9374,67319.0
2021-11-19 11:30:00,263.56,264.49,262.68,264.36,61424.0,254.8793,255.7787,254.0283,255.653,61424.0
2021-11-19 12:00:00,264.32,265.13,263.6,264.0,67909.0,255.6143,256.3976,254.918,255.3048,67909.0
2021-11-19 12:30:00,264.0,264.44,263.75,264.22,44487.0,255.3048,255.7304,255.0631,255.5176,44487.0
2021-11-19 13:00:00,264.22,264.29,263.4,263.41,53330.0,255.5176,255.5853,254.7246,254.7343,53330.0
2021-11-19 13:30:00,263.36,263.47,262.82,263.25,63076.0,254.6859,254.7923,254.1637,254.5795,63076.0
2021-11-19 14:00:00,263.22,263.42,262.8,263.11,73204.0,254.5505,254.7439,254.1444,254.4442,73204.0
2021-11-19 14:30:00,263.06,263.07,261.93,262.31,71054.0,254.3958,254.4055,253.303,253.6705,71054.0
2021-11-19 15:00:00,262.25,262.32,261.79,262.03,79302.0,253.6125,253.6802,253.1676,253.3997,79302.0
2021-11-19 15:30:00,262.08,262.12,260.3,260.7,316614.0,253.4481,253.4868,251.7267,252.1135,316614.0
2021-11-22 09:30:00,262.22,262.77,259.13,260.69,161671.0,253.5835,254.1154,250.5952,252.1039,161671.0
2021-11-22 10:00:00,260.88,261.58,260.35,261.18,101924.0,252.2876,252.9646,251.7751,252.5777,101924.0
2021-11-22 10:30:00,261.33,262.78,261.17,262.52,65325.0,252.7228,254.125,252.5681,253.8736,65325.0
2021-11-22 11:00:00,262.42,263.85,262.38,263.85,74999.0,253.7769,255.1598,253.7382,255.1598,74999.0
2021-11-22 11:30:00,263.86,263.99,262.73,263.18,73080.0,255.1695,255.2952,254.0767,254.5119,73080.0
2021-11-22 12:00:00,263.25,263.66,261.89,261.91,60904.0,254.5795,254.976,253.2643,253.2837,60904.0
2021-11-22 12:30:00,261.91,262.04,261.4,261.56,71607.0,253.2837,253.4094,252.7905,252.9452,71607.0
2021-11-22 13:00:00,261.48,261.98,261.16,261.86,38531.0,252.8678,253.3514,252.5584,253.2353,38531.0
2021-11-22 13:30:00,261.82,262.38,261.76,261.94,33889.0,253.1966,253.7382,253.1386,253.3127,33889.0
2021-11-22 14:00:00,261.9,261.99,261.54,261.81,39890.0,253.274,253.361,252.9259,253.187,39890.0
2021-11-22 14:30:00,261.81,262.08,261.6,261.83,40687.0,253.187,253.4481,252.9839,253.2063,40687.0
2021-11-22 15:00:00,261.8,262.07,261.63,261.68,50579.0,253.1773,253.4384,253.0129,253.0613,50579.0
2021-11-22 15:30:00,261.72,262.18,260.43,260.45,306192.0,253.0999,253.5448,251.8524,251.8718,306192.0
2021-11-23 09:30:00,259.47,262.76,259.25,261.68,136524.0,250.924,254.1057,250.7113,253.0613,136524.0
2021-11-23 10:00:00,261.6,262.2,260.73,261.58,62312.0,252.9839,253.5641,252.1425,252.9646,62312.0
2021-11-23 10:30:00,261.49,262.46,260.77,260.83,65732.0,252.8775,253.8156,252.1812,252.2393,65732.0
2021-11-23 11:00:00,260.95,261.98,259.91,261.79,90063.0,252.3553,253.3514,251.3496,253.1676,90063.0
2021-11-23 11:30:00,261.67,261.88,261.11,261.87,59838.0,253.0516,253.2547,252.51,253.245,59838.0
2021-11-23 12:00:00,261.94,261.97,260.74,260.78,35511.0,253.3127,253.3417,252.1522,252.1909,35511.0
2021-11-23 12:30:00,260.82,261.33,260.48,260.57,30989.0,252.2296,252.7228,251.9008,251.9878,30989.0
2021-11-23 13:00:00,260.63,261.4,260.6,261.31,31718.0,252.0458,252.7905,252.0168,252.7034,31718.0
2021-11-23 13:30:00,261.34,261.34,260.71,260.8,44766.0,252.7325,252.7325,252.1232,252.2102,44766.0
2021-11-23 14:00:00,260.8,261.23,260.7,261.18,41152.0,252.2102,252.6261,252.1135,252.5777,41152.0
2021-11-23 14:30:00,261.19,262.09,260.81,262.03,46091.0,252.5874,253.4578,252.2199,253.3997,46091.0
2021-11-23 15:00:00,261.99,262.01,261.62,261.96,46401.0,253.361,253.3804,253.0032,253.332,46401.0
2021-11-23 15:30:00,261.93,262.69,261.91,261.97,150190.0,253.303,254.038,253.2837,253.3417,150190.0
2021-11-24 09:30:00,262.77,264.94,262.39,263.06,115490.0,254.1154,256.2139,253.7479,254.3958,115490.0
2021-11-24 10:00:00,263.08,263.5,260.25,260.25,81340.0,254.4151,254.8213,251.6784,251.6784,81340.0
2021-11-24 10:30:00,260.38,260.85,260.05,260.57,60929.0,251.8041,252.2586,251.4849,251.9878,60929.0
2021-11-24 11:00:00,260.57,260.93,260.15,260.38,44490.0,251.9878,252.336,251.5816,251.8041,44490.0
2021-11-24 11:30:00,260.5,260.93,260.11,260.71,39445.0,251.9201,252.336,251.543,252.1232,39445.0
2021-11-24 12:00:00,260.7,260.92,260.41,260.84,32771.0,252.1135,252.3263,251.8331,252.2489,32771.0
2021-11-24 12:30:00,260.84,261.54,260.73,261.25,29913.0,252.2489,252.9259,252.1425,252.6454,29913.0
2021-11-24 13:00:00,261.28,261.8,261.22,261.5,36033.0,252.6744,253.1773,252.6164,252.8872,36033.0
2021-11-24 13:30:00,261.46,261.5,260.92,261.32,29089.0,252.8485,252.8872,252.3263,252.7131,29089.0
2021-11-24 14:00:00,261.35,261.48,260.68,260.91,47067.0,252.7421,252.8678,252.0942,252.3166,47067.0
2021-11-24 14:30:00,260.88,261.08,260.36,260.71,59491.0,252.2876,252.481,251.7847,252.1232,59491.0
2021-11-24 15:00:00,260.75,261.81,260.58,261.72,76560.0,252.1619,253.187,251.9975,253.0999,76560.0
2021-11-24 15:30:00,261.69,262.22,261.41,262.03,178353.0,253.0709,253.5835,252.8001,253.3997,178353.0
2021-11-26 09:30:00,261.8,265.88,261.25,263.64,136161.0,253.1773,257.1229,252.6454,254.9567,136161.0
2021-11-26 10:00:00,263.58,264.38,262.37,263.29,72664.0,254.8987,255.6723,253.7285,254.6182,72664.0
2021-11-26 10:30:00,263.38,263.95,262.82,263.26,48767.0,254.7053,255.2565,254.1637,254.5892,48767.0
2021-11-26 11:00:00,263.36,263.37,261.04,261.48,50422.0,254.6859,254.6956,252.4423,252.8678,50422.0
2021-11-26 11:30:00,261.48,261.6,260.39,260.96,68744.0,252.8678,252.9839,251.8137,252.365,68744.0
2021-11-26 12:00:00,261.04,261.06,259.8,260.26,137116.0,252.4423,252.4617,251.2432,251.688,137116.0
2021-11-26 12:30:00,260.12,261.14,259.03,260.37,252443.0,251.5526,252.539,250.4985,251.7944,252443.0
2021-11-29 09:30:00,260.02,262.32,259.46,260.14,194780.0,251.4559,253.6802,250.9144,251.572,194780.0
2021-11-29 10:00:00,260.04,260.18,258.68,259.56,103405.0,251.4753,251.6107,250.1601,251.0111,103405.0
2021-11-29 10:30:00,259.61,260.1,259.24,259.25,47644.0,251.0594,251.5333,250.7016,250.7113,47644.0
2021-11-29 11:00:00,259.2,259.86,258.98,259.63,63621.0,250.6629,251.3012,250.4502,251.0788,63621.0
2021-11-29 11:30:00,259.69,260.52,258.72,259.0,81365.0,251.1368,251.9395,250.1987,250.4695,81365.0
2021-11-29 12:00:00,258.94,259.01,258.12,258.78,58600.0,250.4115,250.4792,249.6185,250.2568,58600.0
2021-11-29 12:30:00,258.82,258.84,258.14,258.19,49393.0,250.2955,250.3148,249.6379,249.6862,49393.0
2021-11-29 13:00:00,258.23,258.42,257.17,257.65,86842.0,249.7249,249.9086,248.6998,249.164,86842.0
2021-11-29 13:30:00,257.59,257.74,256.4,257.0,102801.0,249.106,249.251,247.9552,248.5354,102801.0
2021-11-29 14:00:00,256.91,256.96,255.27,255.27,93427.0,248.4484,248.4967,246.8624,246.8624,93427.0
2021-11-29 14:30:00,255.33,255.57,254.75,254.87,93794.0,246.9204,247.1525,246.3595,246.4756,93794.0
2021-11-29 15:00:00,254.95,256.24,254.5,255.05,384255.0,246.5529,247.8004,246.1177,246.6496,384255.0
2021-11-29 15:30:00,255.05,255.8,254.67,254.83,410746.0,246.6496,247.3749,246.2821,246.4369,410746.0
2021-11-30 09:30:00,253.27,253.33,246.48,248.97,348742.0,244.9282,244.9863,238.3619,240.7699,348742.0
2021-11-30 10:00:00,248.87,254.0,248.12,252.01,205709.0,240.6732,245.6342,239.9479,243.7097,205709.0
2021-11-30 10:30:00,252.14,252.8,248.28,248.36,165076.0,243.8355,244.4737,240.1026,240.18,165076.0
2021-11-30 11:00:00,248.32,250.05,247.54,248.62,100490.0,240.1413,241.8143,239.387,240.4314,100490.0
2021-11-30 11:30:00,248.5,249.37,248.06,249.18,101946.0,240.3154,241.1567,239.8898,240.973,101946.0
2021-11-30 12:00:00,249.18,251.38,248.9,250.91,88261.0,240.973,243.1005,240.7022,242.646,88261.0
2021-11-30 12:30:00,250.81,251.14,250.19,250.98,62671.0,242.5493,242.8684,241.9497,242.7137,62671.0
2021-11-30 13:00:00,251.05,252.67,250.94,252.45,64401.0,242.7814,244.348,242.675,244.1353,64401.0
2021-11-30 13:30:00,252.41,252.74,251.97,252.53,53942.0,244.0966,244.4157,243.6711,244.2126,53942.0
2021-11-30 14:00:00,252.51,252.56,251.54,251.82,83154.0,244.1933,244.2416,243.2552,243.526,83154.0
2021-11-30 14:30:00,251.84,252.28,251.17,251.5,75722.0,243.5453,243.9709,242.8974,243.2165,75722.0
2021-11-30 15:00:00,251.46,251.89,251.07,251.15,101569.0,243.1779,243.5937,242.8007,242.8781,101569.0
2021-11-30 15:30:00,251.09,251.09,247.91,248.17,543161.0,242.8201,242.8201,239.7448,239.9962,543161.0
2021-12-01 09:30:00,249.44,250.93,247.89,247.9,163236.0,241.2244,242.6653,239.7254,239.7351,163236.0
2021-12-01 10:00:00,248.04,251.9,247.89,251.27,111122.0,239.8705,243.6034,239.7254,242.9941,111122.0
2021-12-01 10:30:00,251.27,252.08,250.86,251.47,135710.0,242.9941,243.7774,242.5976,243.1875,135710.0
2021-12-01 11:00:00,251.48,253.1,250.88,252.9,122422.0,243.1972,244.7638,242.617,244.5704,122422.0
2021-12-01 11:30:00,252.96,254.79,252.5,254.79,131888.0,244.6285,246.3982,244.1836,246.3982,131888.0
2021-12-01 12:00:00,254.79,255.19,254.36,254.63,95445.0,246.3982,246.785,245.9823,246.2435,95445.0
2021-12-01 12:30:00,254.65,255.3,253.73,253.77,66688.0,246.2628,246.8914,245.3731,245.4118,66688.0
2021-12-01 13:00:00,253.83,254.78,252.89,253.47,95583.0,245.4698,246.3885,244.5608,245.1217,95583.0
2021-12-01 13:30:00,253.54,253.55,251.85,252.09,138374.0,245.1894,245.199,243.555,243.7871,138374.0
2021-12-01 14:00:00,252.09,252.72,251.63,252.61,61321.0,243.7871,244.3964,243.3423,244.29,61321.0
2021-12-01 14:30:00,252.57,252.99,251.8,252.26,57508.0,244.2513,244.6575,243.5067,243.9515,57508.0
2021-12-01 15:00:00,252.36,252.67,251.17,251.46,139228.0,244.0482,244.348,242.8974,243.1779,139228.0
2021-12-01 15:30:00,251.33,252.03,248.95,249.17,490469.0,243.0521,243.7291,240.7505,240.9633,490469.0
2021-12-02 09:30:00,246.52,248.81,245.12,248.72,180121.0,238.4006,240.6151,237.0467,240.5281,180121.0
2021-12-02 10:00:00,248.71,249.81,248.32,249.07,89431.0,240.5184,241.5822,240.1413,240.8666,89431.0
2021-12-02 10:30:00,249.08,249.37,247.21,248.57,69330.0,240.8763,241.1567,239.0678,240.383,69330.0
2021-12-02 11:00:00,248.55,249.62,248.06,248.92,75362.0,240.3637,241.3985,239.8898,240.7215,75362.0
2021-12-02 11:30:00,248.91,249.16,247.83,249.16,50346.0,240.7119,240.9536,239.6674,240.9536,50346.0
2021-12-02 12:00:00,249.19,249.98,249.01,249.72,56883.0,240.9826,241.7466,240.8086,241.4952,56883.0
2021-12-02 12:30:00,249.72,249.9,249.22,249.39,54694.0,241.4952,241.6692,241.0116,241.176,54694.0
2021-12-02 13:00:00,249.31,249.96,248.95,249.12,49033.0,241.0987,241.7273,240.7505,240.9149,49033.0
2021-12-02 13:30:00,249.19,249.76,248.47,248.9,53722.0,240.9826,241.5339,240.2863,240.7022,53722.0
2021-12-02 14:00:00,248.99,248.99,247.81,248.15,62000.0,240.7892,240.7892,239.6481,239.9769,62000.0
2021-12-02 14:30:00,248.07,248.22,247.02,247.38,65029.0,239.8995,240.0446,238.8841,239.2322,65029.0
2021-12-02 15:00:00,247.44,247.68,246.99,247.41,61776.0,239.2903,239.5224,238.8551,239.2613,61776.0
2021-12-02 15:30:00,247.41,248.39,246.95,247.62,338387.0,239.2613,240.209,238.8164,239.4643,338387.0
2021-12-03 09:30:00,252.13,253.48,248.02,248.02,109846.0,243.8258,245.1313,239.8512,239.8512,109846.0
2021-12-03 10:00:00,248.01,249.81,246.69,247.36,67091.0,239.8415,241.5822,238.565,239.2129,67091.0
2021-12-03 10:30:00,247.48,248.01,245.74,246.01,74314.0,239.329,239.8415,237.6463,237.9074,74314.0
2021-12-03 11:00:00,246.0,246.44,244.73,246.34,115496.0,237.8977,238.3232,236.6695,238.2265,115496.0
2021-12-03 11:30:00,246.32,246.51,245.26,245.27,110315.0,238.2072,238.3909,237.1821,237.1917,110315.0
2021-12-03 12:00:00,245.44,245.67,244.68,245.53,143952.0,237.3561,237.5786,236.6212,237.4432,143952.0
2021-12-03 12:30:00,245.58,245.78,244.16,244.76,118785.0,237.4915,237.6849,236.1183,236.6985,118785.0
2021-12-03 13:00:00,244.9,246.1,244.67,245.72,65521.0,236.8339,237.9944,236.6115,237.6269,65521.0
2021-12-03 13:30:00,245.72,245.72,243.92,244.09,135667.0,237.6269,237.6269,235.8862,236.0506,135667.0
2021-12-03 14:00:00,244.09,244.26,243.43,243.8,98575.0,236.0506,236.215,235.4123,235.7702,98575.0
2021-12-03 14:30:00,243.8,244.33,243.4,243.7,83740.0,235.7702,236.2827,235.3833,235.6734,83740.0
2021-12-03 15:00:00,243.64,244.89,243.08,244.51,273404.0,235.6154,236.8243,235.0739,236.4568,273404.0
2021-12-03 15:30:00,244.64,245.63,243.95,245.59,446715.0,236.5825,237.5399,235.9152,237.5012,446715.0
2021-12-06 09:30:00,245.92,246.94,244.26,244.83,122234.0,237.8203,238.8067,236.215,236.7662,122234.0
2021-12-06 10:00:00,245.14,245.58,243.77,245.34,117486.0,237.066,237.4915,235.7411,237.2594,117486.0
2021-12-06 10:30:00,245.28,245.34,243.55,244.1,80492.0,237.2014,237.2594,235.5284,236.0603,80492.0
2021-12-06 11:00:00,244.17,244.6,242.86,243.51,94515.0,236.128,236.5438,234.8611,235.4897,94515.0
2021-12-06 11:30:00,243.56,243.57,241.75,241.9,90644.0,235.5381,235.5477,233.7877,233.9327,90644.0
2021-12-06 12:00:00,241.94,242.34,241.53,242.11,89965.0,233.9714,234.3582,233.5749,234.1358,89965.0
2021-12-06 12:30:00,242.16,242.37,242.03,242.31,94587.0,234.1842,234.3873,234.0585,234.3292,94587.0
2021-12-06 13:00:00,242.36,243.65,241.94,243.37,103511.0,234.3776,235.6251,233.9714,235.3543,103511.0
2021-12-06 13:30:00,243.41,243.5,242.66,242.84,92733.0,235.393,235.48,234.6677,234.8418,92733.0
2021-12-06 14:00:00,242.95,245.3,242.8,245.27,95544.0,234.9482,237.2208,234.8031,237.1917,95544.0
2021-12-06 14:30:00,245.33,246.17,245.33,245.38,58237.0,237.2498,238.0621,237.2498,237.2981,58237.0
2021-12-06 15:00:00,245.39,246.06,244.73,245.78,58153.0,237.3078,237.9557,236.6695,237.6849,58153.0
2021-12-06 15:30:00,245.82,246.48,245.7,246.27,214325.0,237.7236,238.3619,237.6076,238.1588,214325.0
2021-12-07 09:30:00,244.24,245.44,242.05,243.3,290375.0,236.1957,237.3561,234.0778,235.2866,290375.0
2021-12-07 10:00:00,243.22,244.08,242.9,243.85,131382.0,235.2093,236.0409,234.8998,235.8185,131382.0
2021-12-07 10:30:00,243.84,243.84,242.14,243.21,133653.0,235.8088,235.8088,234.1648,235.1996,133653.0
2021-12-07 11:00:00,243.25,243.57,242.94,243.21,99804.0,235.2383,235.5477,234.9385,235.1996,99804.0
2021-12-07 11:30:00,243.15,243.44,242.36,242.5,91909.0,235.1416,235.422,234.3776,234.513,91909.0
2021-12-07 12:00:00,242.46,242.53,241.5,242.04,125474.0,234.4743,234.542,233.5459,234.0681,125474.0
2021-12-07 12:30:00,242.0,242.19,241.75,241.91,120555.0,234.0294,234.2132,233.7877,233.9424,120555.0
2021-12-07 13:00:00,241.94,242.11,241.45,241.84,111693.0,233.9714,234.1358,233.4976,233.8747,111693.0
2021-12-07 13:30:00,241.83,242.04,241.47,241.89,72052.0,233.865,234.0681,233.5169,233.9231,72052.0
2021-12-07 14:00:00,241.99,242.26,241.79,242.08,304001.0,234.0198,234.2809,233.8264,234.1068,304001.0
2021-12-07 14:30:00,242.06,243.52,242.04,243.52,301762.0,234.0875,235.4994,234.0681,235.4994,301762.0
2021-12-07 15:00:00,243.52,244.99,243.48,244.7,107273.0,235.4994,236.921,235.4607,236.6405,107273.0
2021-12-07 15:30:00,244.65,245.25,244.27,245.12,255215.0,236.5922,237.1724,236.2247,237.0467,255215.0
2021-12-08 09:30:00,246.61,248.19,242.88,243.34,166891.0,238.4876,240.0156,234.8805,235.3253,166891.0
2021-12-08 10:00:00,243.34,243.86,241.81,241.92,194766.0,235.3253,235.8282,233.8457,233.9521,194766.0
2021-12-08 10:30:00,241.98,242.77,239.78,240.3,238050.0,234.0101,234.7741,231.8826,232.3854,238050.0
2021-12-08 11:00:00,240.23,240.84,239.76,239.95,241559.0,232.3177,232.9076,231.8632,232.047,241559.0
2021-12-08 11:30:00,239.93,242.71,239.47,242.69,244778.0,232.0276,234.7161,231.5828,234.6967,244778.0
2021-12-08 12:00:00,242.64,243.29,241.7,241.83,164762.0,234.6484,235.277,233.7393,233.865,164762.0
2021-12-08 12:30:00,241.84,243.0,241.47,242.24,129330.0,233.8747,234.9965,233.5169,234.2615,129330.0
2021-12-08 13:00:00,242.21,243.33,241.86,243.1,91507.0,234.2325,235.3156,233.8941,235.0932,91507.0
2021-12-08 13:30:00,243.16,243.54,242.71,242.71,105068.0,235.1512,235.5187,234.7161,234.7161,105068.0
2021-12-08 14:00:00,242.77,243.37,242.62,242.79,86918.0,234.7741,235.3543,234.629,234.7934,86918.0
2021-12-08 14:30:00,242.8,243.69,242.8,243.67,121445.0,234.8031,235.6638,234.8031,235.6444,121445.0
2021-12-08 15:00:00,243.71,244.18,243.56,243.81,97113.0,235.6831,236.1376,235.5381,235.7798,97113.0
2021-12-08 15:30:00,243.81,244.49,243.71,244.29,264857.0,235.7798,236.4374,235.6831,236.244,264857.0
2021-12-09 09:30:00,244.49,245.91,244.4,245.77,101846.0,236.4374,237.8107,236.3504,237.6753,101846.0
2021-12-09 10:00:00,245.77,245.77,244.56,245.18,65524.0,237.6753,237.6753,236.5051,237.1047,65524.0
2021-12-09 10:30:00,245.11,245.19,243.56,244.45,69778.0,237.037,237.1144,235.5381,236.3987,69778.0
2021-12-09 11:00:00,244.51,244.84,244.06,244.58,57186.0,236.4568,236.7759,236.0216,236.5245,57186.0
2021-12-09 11:30:00,244.58,244.62,243.45,243.93,39727.0,236.5245,236.5631,235.4317,235.8959,39727.0
2021-12-09 12:00:00,243.83,244.38,243.65,243.77,45530.0,235.7992,236.3311,235.6251,235.7411,45530.0
2021-12-09 12:30:00,243.68,243.78,243.36,243.64,63610.0,235.6541,235.7508,235.3446,235.6154,63610.0
2021-12-09 13:00:00,243.81,243.92,243.26,243.42,119604.0,235.7798,235.8862,235.2479,235.4027,119604.0
2021-12-09 13:30:00,243.42,244.47,243.36,244.14,162355.0,235.4027,236.4181,235.3446,236.099,162355.0
2021-12-09 14:00:00,244.12,244.38,243.71,243.91,153619.0,236.0796,236.3311,235.6831,235.8765,153619.0
2021-12-09 14:30:00,243.91,244.08,243.38,243.39,79393.0,235.8765,236.0409,235.364,235.3737,79393.0
2021-12-09 15:00:00,243.4,243.52,242.75,243.17,156829.0,235.3833,235.4994,234.7547,235.1609,156829.0
2021-12-09 15:30:00,243.22,243.52,242.85,242.99,204187.0,235.2093,235.4994,234.8514,234.9868,204187.0
2021-12-10 09:30:00,241.2,244.25,241.2,244.16,240879.0,233.2558,236.2053,233.2558,236.1183,240879.0
2021-12-10 10:00:00,244.16,244.27,243.04,243.45,84251.0,236.1183,236.2247,235.0352,235.4317,84251.0
2021-12-10 10:30:00,243.5,243.89,242.5,242.88,67289.0,235.48,235.8572,234.513,234.8805,67289.0
2021-12-10 11:00:00,242.93,243.94,242.63,243.86,96463.0,234.9288,235.9055,234.6387,235.8282,96463.0
2021-12-10 11:30:00,243.87,244.18,243.46,243.51,124459.0,235.8379,236.1376,235.4414,235.4897,124459.0
2021-12-10 12:00:00,243.48,243.52,242.71,242.83,67506.0,235.4607,235.4994,234.7161,234.8321,67506.0
2021-12-10 12:30:00,242.79,243.16,242.57,242.96,54090.0,234.7934,235.1512,234.5807,234.9578,54090.0
2021-12-10 13:00:00,243.03,243.24,242.77,242.89,77612.0,235.0255,235.2286,234.7741,234.8901,77612.0
2021-12-10 13:30:00,242.89,243.08,242.72,243.07,51938.0,234.8901,235.0739,234.7257,235.0642,51938.0
2021-12-10 14:00:00,243.1,243.13,242.77,242.99,49085.0,235.0932,235.1222,234.7741,234.9868,49085.0
2021-12-10 14:30:00,242.98,243.33,242.5,242.68,119773.0,234.9772,235.3156,234.513,234.687,119773.0
2021-12-10 15:00:00,242.77,244.07,242.72,244.04,91455.0,234.7741,236.0313,234.7257,236.0023,91455.0
2021-12-10 15:30:00,244.06,244.59,243.88,244.14,163842.0,236.0216,236.5341,235.8475,236.099,163842.0
2021-12-13 09:30:00,245.51,250.4,245.46,248.5,246902.0,237.4238,242.1528,237.3755,240.3154,246902.0
2021-12-13 10:00:00,248.5,248.67,247.57,247.82,106708.0,240.3154,240.4798,239.416,239.6578,106708.0
2021-12-13 10:30:00,247.79,248.68,247.53,248.17,90815.0,239.6287,240.4894,239.3773,239.9962,90815.0
2021-12-13 11:00:00,248.17,249.91,247.93,249.59,132275.0,239.9962,241.6789,239.7641,241.3695,132275.0
2021-12-13 11:30:00,249.68,250.7,249.52,250.04,90813.0,241.4565,242.4429,241.3018,241.8046,90813.0
2021-12-13 12:00:00,250.0,250.33,249.86,249.89,68566.0,241.766,242.0851,241.6306,241.6596,68566.0
2021-12-13 12:30:00,249.88,249.88,248.38,249.06,94640.0,241.6499,241.6499,240.1993,240.8569,94640.0
2021-12-13 13:00:00,249.0,250.37,249.0,249.66,72797.0,240.7989,242.1238,240.7989,241.4371,72797.0
2021-12-13 13:30:00,249.67,249.77,248.82,249.12,65570.0,241.4468,241.5435,240.6248,240.9149,65570.0
2021-12-13 14:00:00,249.08,249.46,248.56,248.59,74439.0,240.8763,241.2437,240.3734,240.4024,74439.0
2021-12-13 14:30:00,248.62,248.63,247.01,248.54,127351.0,240.4314,240.4411,238.8744,240.354,127351.0
2021-12-13 15:00:00,248.54,248.83,248.18,248.24,108351.0,240.354,240.6345,240.0059,240.0639,108351.0
2021-12-13 15:30:00,248.18,249.24,248.07,248.65,422088.0,240.0059,241.031,239.8995,240.4604,422088.0
2021-12-14 09:30:00,247.74,249.67,246.39,249.5,213403.0,239.5804,241.4468,238.2749,241.2824,213403.0
2021-12-14 10:00:00,249.41,249.68,248.43,249.57,152614.0,241.1954,241.4565,240.2477,241.3501,152614.0
2021-12-14 10:30:00,249.47,249.92,248.41,249.03,159953.0,241.2534,241.6886,240.2283,240.8279,159953.0
2021-12-14 11:00:00,249.03,250.01,248.86,249.34,198403.0,240.8279,241.7756,240.6635,241.1277,198403.0
2021-12-14 11:30:00,249.34,249.36,248.25,248.63,136948.0,241.1277,241.147,240.0736,240.4411,136948.0
2021-12-14 12:00:00,248.63,249.47,248.48,249.16,96707.0,240.4411,241.2534,240.296,240.9536,96707.0
2021-12-14 12:30:00,249.16,249.33,248.56,248.59,63379.0,240.9536,241.118,240.3734,240.4024,63379.0
2021-12-14 13:00:00,248.62,249.11,248.31,249.11,61855.0,240.4314,240.9053,240.1316,240.9053,61855.0
2021-12-14 13:30:00,249.12,249.12,247.14,247.55,86558.0,240.9149,240.9149,239.0001,239.3966,86558.0
2021-12-14 14:00:00,247.61,247.74,247.12,247.42,99047.0,239.4547,239.5804,238.9808,239.2709,99047.0
2021-12-14 14:30:00,247.38,248.84,247.33,248.5,56800.0,239.2322,240.6442,239.1839,240.3154,56800.0
2021-12-14 15:00:00,248.5,249.28,248.37,249.2,83946.0,240.3154,241.0697,240.1896,240.9923,83946.0
2021-12-14 15:30:00,249.22,249.47,248.78,249.36,398982.0,241.0116,241.2534,240.5861,241.147,398982.0
2021-12-15 09:30:00,262.07,266.68,257.2,266.22,1226720.0,253.4384,257.8966,248.7288,257.4517,1226720.0
2021-12-15 10:00:00,266.22,270.34,265.8,268.09,874079.0,257.4517,261.436,257.0456,259.2601,874079.0
2021-12-15 10:30:00,268.31,270.8,267.66,267.94,512326.0,259.4729,261.8809,258.8443,259.1151,512326.0
2021-12-15 11:00:00,267.97,269.12,266.76,268.75,539095.0,259.1441,260.2562,257.9739,259.8984,539095.0
2021-12-15 11:30:00,268.81,271.65,267.82,271.24,500089.0,259.9564,262.7029,258.999,262.3064,500089.0
2021-12-15 12:00:00,271.24,274.16,270.5,273.31,594937.0,262.3064,265.1302,261.5908,264.3082,594937.0
2021-12-15 12:30:00,273.31,273.65,272.34,273.02,232135.0,264.3082,264.637,263.3702,264.0278,232135.0
2021-12-15 13:00:00,273.04,274.25,272.55,272.99,213205.0,264.0471,265.2172,263.5732,263.9987,213205.0
2021-12-15 13:30:00,273.07,273.77,271.15,272.03,247858.0,264.0761,264.7531,262.2194,263.0704,247858.0
2021-12-15 14:00:00,271.96,272.19,270.5,271.45,210305.0,263.0027,263.2251,261.5908,262.5095,210305.0
2021-12-15 14:30:00,271.38,272.1,271.11,271.47,255937.0,262.4418,263.1381,262.1807,262.5288,255937.0
2021-12-15 15:00:00,271.46,273.38,270.5,272.45,224591.0,262.5191,264.3759,261.5908,263.4765,224591.0
2021-12-15 15:30:00,272.45,275.54,272.24,275.12,766560.0,263.4765,266.4648,263.2735,266.0586,766560.0
2021-12-16 09:30:00,275.67,280.38,272.05,280.27,558644.0,266.5905,271.1453,263.0897,271.039,558644.0
2021-12-16 10:00:00,279.93,283.91,279.12,282.04,560082.0,270.7102,274.5591,269.9268,272.7507,560082.0
2021-12-16 10:30:00,281.79,283.61,279.89,280.21,310218.0,272.5089,274.269,270.6715,270.9809,310218.0
2021-12-16 11:00:00,280.21,280.64,278.25,279.35,203286.0,270.9809,271.3968,269.0855,270.1493,203286.0
2021-12-16 11:30:00,279.35,281.9,278.87,280.66,159401.0,270.1493,272.6153,269.6851,271.4161,159401.0
2021-12-16 12:00:00,280.79,280.85,277.83,279.9,177990.0,271.5418,271.5999,268.6793,270.6812,177990.0
2021-12-16 12:30:00,280.0,281.38,279.13,280.2,144823.0,270.7779,272.1124,269.9365,270.9713,144823.0
2021-12-16 13:00:00,280.23,281.89,280.22,281.37,106653.0,271.0003,272.6056,270.9906,272.1027,106653.0
2021-12-16 13:30:00,281.42,281.54,279.64,279.77,87362.0,272.1511,272.2671,270.4297,270.5554,87362.0
2021-12-16 14:00:00,279.75,280.76,279.21,279.89,110943.0,270.5361,271.5128,270.0139,270.6715,110943.0
2021-12-16 14:30:00,279.89,280.03,278.51,279.67,136820.0,270.6715,270.8069,269.3369,270.4587,136820.0
2021-12-16 15:00:00,279.59,279.72,278.59,279.54,126783.0,270.3814,270.5071,269.4143,270.333,126783.0
2021-12-16 15:30:00,279.49,280.02,278.72,278.89,326043.0,270.2847,270.7972,269.54,269.7044,326043.0
2021-12-17 09:30:00,276.67,276.67,267.82,268.92,933722.0,267.5575,267.5575,258.999,260.0628,933722.0
2021-12-17 10:00:00,268.92,270.69,267.92,268.73,290039.0,260.0628,261.7745,259.0957,259.8791,290039.0
2021-12-17 10:30:00,268.63,270.3,267.36,268.51,323929.0,259.7823,261.3973,258.5542,259.6663,323929.0
2021-12-17 11:00:00,268.72,269.12,267.22,267.46,161126.0,259.8694,260.2562,258.4188,258.6509,161126.0
2021-12-17 11:30:00,267.47,267.54,265.33,266.0,180561.0,258.6606,258.7283,256.591,257.239,180561.0
2021-12-17 12:00:00,265.86,269.16,265.67,268.89,212146.0,257.1036,260.2949,256.9198,260.0338,212146.0
2021-12-17 12:30:00,268.81,269.12,265.59,266.32,131781.0,259.9564,260.2562,256.8425,257.5484,131781.0
2021-12-17 13:00:00,266.4,269.26,266.04,269.25,173874.0,257.6258,260.3916,257.2777,260.3819,173874.0
2021-12-17 13:30:00,269.19,269.4,267.47,268.27,137315.0,260.3239,260.527,258.6606,259.4342,137315.0
2021-12-17 14:00:00,268.27,268.63,267.25,267.6,65099.0,259.4342,259.7823,258.4478,258.7863,65099.0
2021-12-17 14:30:00,267.65,268.4,267.63,268.25,71271.0,258.8346,259.5599,258.8153,259.4149,71271.0
2021-12-17 15:00:00,268.16,268.64,267.75,268.04,93011.0,259.3278,259.792,258.9313,259.2118,93011.0
2021-12-17 15:30:00,268.03,268.1,266.5,267.42,407102.0,259.2021,259.2698,257.7225,258.6122,407102.0
2021-12-20 09:30:00,269.23,270.01,260.8,262.53,306344.0,260.3626,261.1169,252.2102,253.8833,306344.0
2021-12-20 10:00:00,262.5,262.9,261.0,261.36,156948.0,253.8542,254.2411,252.4037,252.7518,156948.0
2021-12-20 10:30:00,261.33,262.0,260.35,260.81,200888.0,252.7228,253.3707,251.7751,252.2199,200888.0
2021-12-20 11:00:00,260.7,263.1,260.5,262.32,184743.0,252.1135,254.4345,251.9201,253.6802,184743.0
2021-12-20 11:30:00,262.3,262.33,261.06,261.59,64413.0,253.6608,253.6898,252.4617,252.9742,64413.0
2021-12-20 12:00:00,261.59,261.96,260.96,261.42,86415.0,252.9742,253.332,252.365,252.8098,86415.0
2021-12-20 12:30:00,261.6,261.64,260.47,260.69,86808.0,252.9839,253.0226,251.8911,252.1039,86808.0
2021-12-20 13:00:00,260.71,261.8,260.61,261.54,84171.0,252.1232,253.1773,252.0265,252.9259,84171.0
2021-12-20 13:30:00,261.51,262.21,261.15,262.2,59400.0,252.8969,253.5738,252.5487,253.5641,59400.0
2021-12-20 14:00:00,262.2,263.51,262.15,262.98,97409.0,253.5641,254.831,253.5158,254.3184,97409.0
2021-12-20 14:30:00,263.04,264.43,262.52,263.55,74947.0,254.3765,255.7207,253.8736,254.8697,74947.0
2021-12-20 15:00:00,263.64,264.05,263.08,263.29,96878.0,254.9567,255.3532,254.4151,254.6182,96878.0
2021-12-20 15:30:00,263.26,263.99,262.98,263.59,426812.0,254.5892,255.2952,254.3184,254.9083,426812.0
2021-12-21 09:30:00,264.0,265.12,260.57,263.33,188239.0,255.3048,256.388,251.9878,254.6569,188239.0
2021-12-21 10:00:00,263.35,263.7,262.33,262.94,125915.0,254.6763,255.0147,253.6898,254.2798,125915.0
2021-12-21 10:30:00,262.77,264.32,262.45,263.99,81698.0,254.1154,255.6143,253.8059,255.2952,81698.0
2021-12-21 11:00:00,263.97,265.95,263.91,264.65,117882.0,255.2758,257.1906,255.2178,255.9334,117882.0
2021-12-21 11:30:00,264.65,264.75,263.53,264.06,121393.0,255.9334,256.0301,254.8503,255.3629,121393.0
2021-12-21 12:00:00,263.99,264.14,263.61,263.7,69440.0,255.2952,255.4402,254.9277,255.0147,69440.0
2021-12-21 12:30:00,263.65,263.96,263.15,263.77,78420.0,254.9664,255.2662,254.4828,255.0824,78420.0
2021-12-21 13:00:00,263.75,264.02,263.52,263.7,50232.0,255.0631,255.3242,254.8407,255.0147,50232.0
2021-12-21 13:30:00,263.75,264.95,263.53,264.54,52713.0,255.0631,256.2236,254.8503,255.8271,52713.0
2021-12-21 14:00:00,264.53,264.63,262.87,263.47,101474.0,255.8174,255.9141,254.2121,254.7923,101474.0
2021-12-21 14:30:00,263.48,263.92,263.25,263.91,70624.0,254.802,255.2275,254.5795,255.2178,70624.0
2021-12-21 15:00:00,263.92,264.0,263.1,263.97,79578.0,255.2275,255.3048,254.4345,255.2758,79578.0
2021-12-21 15:30:00,263.95,265.06,263.87,264.87,350570.0,255.2565,256.3299,255.1791,256.1462,350570.0
2021-12-22 09:30:00,264.74,265.7,262.85,263.75,123516.0,256.0205,256.9489,254.1927,255.0631,123516.0
2021-12-22 10:00:00,263.72,264.26,262.95,263.3,50381.0,255.0341,255.5563,254.2894,254.6279,50381.0
2021-12-22 10:30:00,263.3,265.21,263.29,264.95,46955.0,254.6279,256.475,254.6182,256.2236,46955.0
2021-12-22 11:00:00,265.1,265.43,264.44,264.71,162333.0,256.3686,256.6877,255.7304,255.9915,162333.0
2021-12-22 11:30:00,264.7,264.81,264.23,264.66,44948.0,255.9818,256.0882,255.5273,255.9431,44948.0
2021-12-22 12:00:00,264.67,265.93,264.39,265.92,166446.0,255.9528,257.1713,255.682,257.1616,166446.0
2021-12-22 12:30:00,265.85,265.92,264.72,264.89,211969.0,257.0939,257.1616,256.0011,256.1655,211969.0
2021-12-22 13:00:00,264.93,265.4,264.78,265.36,117374.0,256.2042,256.6587,256.0592,256.6201,117374.0
2021-12-22 13:30:00,265.4,265.91,265.3,265.62,66222.0,256.6587,257.1519,256.562,256.8715,66222.0
2021-12-22 14:00:00,265.62,266.44,265.35,266.16,47605.0,256.8715,257.6645,256.6104,257.3937,47605.0
2021-12-22 14:30:00,266.16,266.46,265.47,265.63,71894.0,257.3937,257.6838,256.7264,256.8812,71894.0
2021-12-22 15:00:00,265.64,265.92,264.99,265.01,61209.0,256.8908,257.1616,256.2622,256.2816,61209.0
2021-12-22 15:30:00,264.99,266.56,264.9,266.43,270939.0,256.2622,257.7805,256.1752,257.6548,270939.0
2021-12-23 09:30:00,269.05,273.0,266.68,272.76,257434.0,260.1885,264.0084,257.8966,263.7763,257434.0
2021-12-23 10:00:00,272.72,273.19,270.18,271.39,134858.0,263.7376,264.1922,261.2813,262.4514,134858.0
2021-12-23 10:30:00,271.23,272.73,271.14,272.66,75252.0,262.2967,263.7473,262.2097,263.6796,75252.0
2021-12-23 11:00:00,272.66,273.62,272.43,272.62,89008.0,263.6796,264.608,263.4572,263.6409,89008.0
2021-12-23 11:30:00,272.57,273.78,272.38,273.61,84881.0,263.5926,264.7627,263.4088,264.5983,84881.0
2021-12-23 12:00:00,273.64,274.57,273.31,273.55,96087.0,264.6273,265.5267,264.3082,264.5403,96087.0
2021-12-23 12:30:00,273.54,274.48,273.26,274.24,68534.0,264.5306,265.4397,264.2599,265.2076,68534.0
2021-12-23 13:00:00,274.23,274.68,274.13,274.14,70519.0,265.1979,265.6331,265.1012,265.1109,70519.0
2021-12-23 13:30:00,274.19,274.55,273.47,274.46,54971.0,265.1592,265.5074,264.4629,265.4203,54971.0
2021-12-23 14:00:00,274.5,274.51,273.77,274.12,56331.0,265.459,265.4687,264.7531,265.0915,56331.0
2021-12-23 14:30:00,274.13,275.27,274.06,274.59,65619.0,265.1012,266.2037,265.0335,265.5461,65619.0
2021-12-23 15:00:00,274.61,274.9,273.7,274.27,94056.0,265.5654,265.8458,264.6854,265.2366,94056.0
2021-12-23 15:30:00,274.22,274.37,272.88,273.12,219641.0,265.1882,265.3333,263.8924,264.1245,219641.0
2021-12-27 09:30:00,275.04,279.48,274.72,279.06,150169.0,265.9812,270.275,265.6718,269.8688,150169.0
2021-12-27 10:00:00,278.96,280.3,278.1,278.8,103190.0,269.7721,271.068,268.9404,269.6174,103190.0
2021-12-27 10:30:00,278.67,279.13,277.08,277.47,83367.0,269.4917,269.9365,267.954,268.3312,83367.0
2021-12-27 11:00:00,277.57,277.7,276.92,277.35,44482.0,268.4279,268.5536,267.7993,268.2151,44482.0
2021-12-27 11:30:00,277.37,278.18,277.37,278.0,31342.0,268.2345,269.0178,268.2345,268.8437,31342.0
2021-12-27 12:00:00,278.09,278.19,277.7,278.02,26098.0,268.9308,269.0275,268.5536,268.8631,26098.0
2021-12-27 12:30:00,277.96,278.97,277.59,278.01,68104.0,268.8051,269.7818,268.4472,268.8534,68104.0
2021-12-27 13:00:00,278.06,278.56,277.59,277.7,32136.0,268.9018,269.3853,268.4472,268.5536,32136.0
2021-12-27 13:30:00,277.73,277.85,277.21,277.58,30657.0,268.5826,268.6987,268.0798,268.4376,30657.0
2021-12-27 14:00:00,277.4,277.66,277.35,277.62,39374.0,268.2635,268.5149,268.2151,268.4763,39374.0
2021-12-27 14:30:00,277.58,277.71,277.38,277.48,29828.0,268.4376,268.5633,268.2442,268.3409,29828.0
2021-12-27 15:00:00,277.48,277.77,277.17,277.52,56832.0,268.3409,268.6213,268.0411,268.3795,56832.0
2021-12-27 15:30:00,277.53,278.43,277.44,278.42,163399.0,268.3892,269.2596,268.3022,269.2499,163399.0
2021-12-28 09:30:00,279.34,279.4,276.57,278.64,82434.0,270.1396,270.1976,267.4608,269.4627,82434.0
2021-12-28 10:00:00,278.59,278.74,277.09,277.56,32775.0,269.4143,269.5594,267.9637,268.4182,32775.0
2021-12-28 10:30:00,277.39,277.97,276.74,277.69,32561.0,268.2538,268.8147,267.6252,268.5439,32561.0
2021-12-28 11:00:00,277.63,277.9,277.08,277.47,24688.0,268.4859,268.747,267.954,268.3312,24688.0
2021-12-28 11:30:00,277.38,277.48,276.69,276.69,28386.0,268.2442,268.3409,267.5769,267.5769,28386.0
2021-12-28 12:00:00,276.71,277.2,276.64,276.77,22468.0,267.5962,268.0701,267.5285,267.6542,22468.0
2021-12-28 12:30:00,276.86,276.92,276.1,276.54,22917.0,267.7413,267.7993,267.0063,267.4318,22917.0
2021-12-28 13:00:00,276.55,276.9,276.15,276.31,24501.0,267.4415,267.78,267.0547,267.2094,24501.0
2021-12-28 13:30:00,276.3,276.49,276.06,276.45,23931.0,267.1997,267.3835,266.9676,267.3448,23931.0
2021-12-28 14:00:00,276.44,276.69,276.18,276.51,54852.0,267.3351,267.5769,267.0837,267.4028,54852.0
2021-12-28 14:30:00,276.52,276.55,276.16,276.38,16895.0,267.4125,267.4415,267.0643,267.2771,16895.0
2021-12-28 15:00:00,276.42,276.53,276.02,276.12,27106.0,267.3158,267.4222,266.929,267.0257,27106.0
2021-12-28 15:30:00,276.05,276.58,275.89,276.4,130576.0,266.958,267.4705,266.8032,267.2964,130576.0
2021-12-29 09:30:00,275.82,278.7,275.74,277.55,43584.0,266.7355,269.5207,266.6582,268.4086,43584.0
2021-12-29 10:00:00,277.6,278.39,277.36,278.08,42008.0,268.4569,269.2209,268.2248,268.9211,42008.0
2021-12-29 10:30:00,278.19,278.68,277.81,278.3,27496.0,269.0275,269.5013,268.66,269.1339,27496.0
2021-12-29 11:00:00,278.42,278.42,277.56,277.71,24076.0,269.2499,269.2499,268.4182,268.5633,24076.0
2021-12-29 11:30:00,277.76,277.99,277.46,277.69,17183.0,268.6116,268.8341,268.3215,268.5439,17183.0
2021-12-29 12:00:00,277.62,277.95,277.21,277.36,17520.0,268.4763,268.7954,268.0798,268.2248,17520.0
2021-12-29 12:30:00,277.49,277.83,277.35,277.63,14378.0,268.3505,268.6793,268.2151,268.4859,14378.0
2021-12-29 13:00:00,277.76,277.84,277.54,277.61,23720.0,268.6116,268.689,268.3989,268.4666,23720.0
2021-12-29 13:30:00,277.58,277.93,277.51,277.84,16281.0,268.4376,268.776,268.3699,268.689,16281.0
2021-12-29 14:00:00,277.79,278.93,277.73,278.86,32506.0,268.6407,269.7431,268.5826,269.6754,32506.0
2021-12-29 14:30:00,278.79,278.83,277.91,278.08,86019.0,269.6077,269.6464,268.7567,268.9211,86019.0
2021-12-29 15:00:00,278.1,279.16,277.99,279.07,48616.0,268.9404,269.9655,268.8341,269.8785,48616.0
2021-12-29 15:30:00,279.08,279.36,278.27,278.29,95511.0,269.8882,270.1589,269.1048,269.1242,95511.0
2021-12-30 09:30:00,279.19,280.65,276.53,276.76,64902.0,269.9945,271.4065,267.4222,267.6446,64902.0
2021-12-30 10:00:00,276.64,277.35,276.45,277.24,48213.0,267.5285,268.2151,267.3448,268.1088,48213.0
2021-12-30 10:30:00,277.11,277.95,276.85,276.9,37552.0,267.9831,268.7954,267.7316,267.78,37552.0
2021-12-30 11:00:00,276.91,277.13,276.37,276.85,30490.0,267.7896,268.0024,267.2674,267.7316,30490.0
2021-12-30 11:30:00,277.0,277.94,276.57,276.89,51086.0,267.8767,268.7857,267.4608,267.7703,51086.0
2021-12-30 12:00:00,276.9,277.36,276.45,277.28,26776.0,267.78,268.2248,267.3448,268.1475,26776.0
2021-12-30 12:30:00,277.27,278.29,277.23,278.06,29595.0,268.1378,269.1242,268.0991,268.9018,29595.0
2021-12-30 13:00:00,278.08,278.09,277.41,277.44,30356.0,268.9211,268.9308,268.2732,268.3022,30356.0
2021-12-30 13:30:00,277.45,277.88,277.28,277.72,15945.0,268.3119,268.7277,268.1475,268.573,15945.0
2021-12-30 14:00:00,277.66,277.78,277.0,277.06,34533.0,268.5149,268.631,267.8767,267.9347,34533.0
2021-12-30 14:30:00,277.06,277.85,276.66,277.72,82397.0,267.9347,268.6987,267.5479,268.573,82397.0
2021-12-30 15:00:00,277.71,278.14,277.51,277.83,22389.0,268.5633,268.9791,268.3699,268.6793,22389.0
2021-12-30 15:30:00,277.79,277.9,277.22,277.34,144329.0,268.6407,268.747,268.0894,268.2055,144329.0
2021-12-31 09:30:00,277.47,278.35,276.33,277.61,37599.0,268.3312,269.1822,267.2287,268.4666,37599.0
2021-12-31 10:00:00,277.81,278.54,277.17,277.89,37383.0,268.66,269.366,268.0411,268.7374,37383.0
2021-12-31 10:30:00,277.95,278.63,277.52,278.58,22840.0,268.7954,269.453,268.3795,269.4046,22840.0
2021-12-31 11:00:00,278.73,278.73,277.79,278.16,15117.0,269.5497,269.5497,268.6407,268.9985,15117.0
2021-12-31 11:30:00,278.18,278.43,277.81,277.89,17357.0,269.0178,269.2596,268.66,268.7374,17357.0
2021-12-31 12:00:00,277.98,278.55,277.97,278.22,24025.0,268.8244,269.3756,268.8147,269.0565,24025.0
2021-12-31 12:30:00,278.12,278.47,278.02,278.13,11683.0,268.9598,269.2983,268.8631,268.9695,11683.0
2021-12-31 13:00:00,278.17,278.4,278.0,278.15,12336.0,269.0081,269.2306,268.8437,268.9888,12336.0
2021-12-31 13:30:00,278.15,278.32,277.46,277.5,23243.0,268.9888,269.1532,268.3215,268.3602,23243.0
2021-12-31 14:00:00,277.55,277.84,277.12,277.42,14036.0,268.4086,268.689,267.9927,268.2828,14036.0
2021-12-31 14:30:00,277.39,277.43,276.9,277.06,20480.0,268.2538,268.2925,267.78,267.9347,20480.0
2021-12-31 15:00:00,277.11,277.45,277.03,277.26,23636.0,267.9831,268.3119,267.9057,268.1281,23636.0
2021-12-31 15:30:00,277.31,277.33,276.01,276.14,181526.0,268.1765,268.1958,266.9193,267.045,181526.0
2022-01-03 09:30:00,274.41,274.41,267.06,268.59,238688.0,265.372,265.372,258.2641,259.7437,238688.0
2022-01-03 10:00:00,268.54,270.4,268.41,269.48,99958.0,259.6953,261.4941,259.5696,260.6044,99958.0
2022-01-03 10:30:00,269.44,269.85,268.59,269.57,65396.0,260.5657,260.9622,259.7437,260.6914,65396.0
2022-01-03 11:00:00,269.59,269.66,267.92,268.27,69346.0,260.7107,260.7784,259.0957,259.4342,69346.0
2022-01-03 11:30:00,268.23,269.0,267.72,269.0,68810.0,259.3955,260.1402,258.9023,260.1402,68810.0
2022-01-03 12:00:00,269.0,269.9,268.64,269.43,56860.0,260.1402,261.0105,259.792,260.556,56860.0
2022-01-03 12:30:00,269.45,269.59,268.23,268.94,49369.0,260.5753,260.7107,259.3955,260.0821,49369.0
2022-01-03 13:00:00,268.95,269.71,268.87,269.65,50737.0,260.0918,260.8268,260.0144,260.7688,50737.0
2022-01-03 13:30:00,269.71,270.54,269.47,270.13,47436.0,260.8268,261.6294,260.5947,261.2329,47436.0
2022-01-03 14:00:00,270.11,270.18,269.56,270.0,63366.0,261.2136,261.2813,260.6817,261.1072,63366.0
2022-01-03 14:30:00,269.99,271.15,269.87,271.09,55536.0,261.0976,262.2194,260.9815,262.1613,55536.0
2022-01-03 15:00:00,271.1,271.14,270.32,270.32,64179.0,262.171,262.2097,261.4167,261.4167,64179.0
2022-01-03 15:30:00,270.41,271.94,269.84,271.73,288899.0,261.5037,262.9833,260.9525,262.7802,288899.0
2022-01-04 09:30:00,269.0,269.88,265.56,266.98,158985.0,260.1402,260.9912,256.8135,258.1867,158985.0
2022-01-04 10:00:00,266.98,267.47,263.58,263.97,199835.0,258.1867,258.6606,254.8987,255.2758,199835.0
2022-01-04 10:30:00,264.12,267.04,263.77,266.33,114241.0,255.4209,258.2447,255.0824,257.5581,114241.0
2022-01-04 11:00:00,266.45,267.48,265.8,266.33,82634.0,257.6742,258.6702,257.0456,257.5581,82634.0
2022-01-04 11:30:00,266.5,268.0,266.08,267.08,68560.0,257.7225,259.1731,257.3163,258.2834,68560.0
2022-01-04 12:00:00,267.17,267.17,266.03,266.13,39452.0,258.3704,258.3704,257.268,257.3647,39452.0
2022-01-04 12:30:00,266.25,266.46,265.46,265.47,42018.0,257.4807,257.6838,256.7168,256.7264,42018.0
2022-01-04 13:00:00,265.5,266.14,265.1,265.1,66274.0,256.7554,257.3744,256.3686,256.3686,66274.0
2022-01-04 13:30:00,265.05,265.32,264.55,265.32,53980.0,256.3203,256.5814,255.8367,256.5814,53980.0
2022-01-04 14:00:00,265.33,266.53,265.33,266.52,40622.0,256.591,257.7515,256.591,257.7418,40622.0
2022-01-04 14:30:00,266.51,267.23,266.4,267.08,44792.0,257.7322,258.4285,257.6258,258.2834,44792.0
2022-01-04 15:00:00,267.1,267.5,266.86,267.46,47659.0,258.3027,258.6896,258.0706,258.6509,47659.0
2022-01-04 15:30:00,267.44,268.17,266.76,266.77,215272.0,258.6315,259.3375,257.9739,257.9836,215272.0
2022-01-05 09:30:00,268.16,268.77,265.24,266.3,109831.0,259.3278,259.9177,256.504,257.5291,109831.0
2022-01-05 10:00:00,266.3,267.37,265.11,265.74,84553.0,257.5291,258.5638,256.3783,256.9875,84553.0
2022-01-05 10:30:00,265.71,266.28,264.09,264.85,109366.0,256.9585,257.5097,255.3919,256.1268,109366.0
2022-01-05 11:00:00,264.85,265.15,264.05,264.48,95882.0,256.1268,256.417,255.3532,255.769,95882.0
2022-01-05 11:30:00,264.45,264.54,263.59,263.86,109719.0,255.74,255.8271,254.9083,255.1695,109719.0
2022-01-05 12:00:00,263.86,264.69,263.61,264.26,208149.0,255.1695,255.9721,254.9277,255.5563,208149.0
2022-01-05 12:30:00,264.3,264.8,262.67,264.75,161385.0,255.595,256.0785,254.0186,256.0301,161385.0
2022-01-05 13:00:00,264.71,264.95,264.08,264.16,71431.0,255.9915,256.2236,255.3822,255.4596,71431.0
2022-01-05 13:30:00,264.15,264.92,263.51,263.89,63999.0,255.4499,256.1945,254.831,255.1985,63999.0
2022-01-05 14:00:00,263.9,264.86,263.56,263.9,73202.0,255.2081,256.1365,254.8793,255.2081,73202.0
2022-01-05 14:30:00,263.85,263.98,262.23,262.38,66607.0,255.1598,255.2855,253.5931,253.7382,66607.0
2022-01-05 15:00:00,262.3,262.82,261.1,261.74,118974.0,253.6608,254.1637,252.5004,253.1193,118974.0
2022-01-05 15:30:00,261.73,261.87,260.42,260.53,326910.0,253.1096,253.245,251.8428,251.9491,326910.0
2022-01-06 09:30:00,260.1,261.3,256.5,257.22,235789.0,251.5333,252.6938,248.0519,248.7482,235789.0
2022-01-06 10:00:00,257.25,257.42,255.6,255.72,167844.0,248.7772,248.9416,247.1815,247.2976,167844.0
2022-01-06 10:30:00,255.79,256.57,255.46,256.42,189152.0,247.3653,248.1196,247.0461,247.9745,189152.0
2022-01-06 11:00:00,256.47,259.77,256.43,259.63,105528.0,248.0229,251.2142,247.9842,251.0788,105528.0
2022-01-06 11:30:00,259.53,259.75,258.41,259.13,140313.0,250.9821,251.1948,249.899,250.5952,140313.0
2022-01-06 12:00:00,259.07,260.33,258.86,259.75,69078.0,250.5372,251.7557,250.3341,251.1948,69078.0
2022-01-06 12:30:00,259.66,259.68,258.87,259.09,61506.0,251.1078,251.1271,250.3438,250.5566,61506.0
2022-01-06 13:00:00,259.12,259.46,258.64,258.67,48879.0,250.5856,250.9144,250.1214,250.1504,48879.0
2022-01-06 13:30:00,258.67,258.71,257.81,258.1,64894.0,250.1504,250.1891,249.3187,249.5992,64894.0
2022-01-06 14:00:00,258.15,259.1,258.04,259.07,62140.0,249.6475,250.5662,249.5411,250.5372,62140.0
2022-01-06 14:30:00,259.04,260.5,259.04,260.41,60858.0,250.5082,251.9201,250.5082,251.8331,60858.0
2022-01-06 15:00:00,260.36,261.22,260.29,260.45,107921.0,251.7847,252.6164,251.717,251.8718,107921.0
2022-01-06 15:30:00,260.43,260.51,259.05,259.45,165861.0,251.8524,251.9298,250.5179,250.9047,165861.0
2022-01-07 09:30:00,259.74,261.25,257.06,257.27,105087.0,251.1852,252.6454,248.5934,248.7965,105087.0
2022-01-07 10:00:00,257.25,258.91,256.71,258.22,62392.0,248.7772,250.3825,248.2549,249.7152,62392.0
2022-01-07 10:30:00,258.28,259.12,257.99,258.36,58913.0,249.7732,250.5856,249.4928,249.8506,58913.0
2022-01-07 11:00:00,258.41,259.86,258.18,259.05,109515.0,249.899,251.3012,249.6765,250.5179,109515.0
2022-01-07 11:30:00,259.05,260.32,258.5,259.61,136049.0,250.5179,251.746,249.986,251.0594,136049.0
2022-01-07 12:00:00,259.52,259.64,258.67,258.97,99703.0,250.9724,251.0884,250.1504,250.4405,99703.0
2022-01-07 12:30:00,258.98,260.62,258.98,260.18,98673.0,250.4502,252.0362,250.4502,251.6107,98673.0
2022-01-07 13:00:00,260.12,260.56,259.79,260.0,62526.0,251.5526,251.9781,251.2335,251.4366,62526.0
2022-01-07 13:30:00,260.0,260.35,259.63,259.63,70543.0,251.4366,251.7751,251.0788,251.0788,70543.0
2022-01-07 14:00:00,259.6,260.06,259.52,259.78,56797.0,251.0498,251.4946,250.9724,251.2238,56797.0
2022-01-07 14:30:00,259.73,260.27,259.7,259.82,40516.0,251.1755,251.6977,251.1465,251.2625,40516.0
2022-01-07 15:00:00,259.89,259.95,259.19,259.34,53754.0,251.3302,251.3882,250.6533,250.7983,53754.0
2022-01-07 15:30:00,259.38,259.93,258.98,259.5,267932.0,250.837,251.3689,250.4502,250.9531,267932.0
2022-01-10 09:30:00,258.19,259.03,256.02,258.25,215539.0,249.6862,250.4985,247.5877,249.7442,215539.0
2022-01-10 10:00:00,258.47,258.63,257.0,257.63,115443.0,249.957,250.1117,248.5354,249.1446,115443.0
2022-01-10 10:30:00,257.59,257.9,256.28,257.25,174676.0,249.106,249.4058,247.8391,248.7772,174676.0
2022-01-10 11:00:00,257.07,258.2,256.76,257.42,207241.0,248.6031,249.6959,248.3033,248.9416,207241.0
2022-01-10 11:30:00,257.28,257.59,256.25,256.31,83819.0,248.8062,249.106,247.8101,247.8681,83819.0
2022-01-10 12:00:00,256.37,256.53,255.89,256.43,83581.0,247.9261,248.0809,247.462,247.9842,83581.0
2022-01-10 12:30:00,256.45,257.04,256.08,256.11,66315.0,248.0035,248.5741,247.6457,247.6747,66315.0
2022-01-10 13:00:00,256.13,257.11,256.12,256.87,90864.0,247.6941,248.6418,247.6844,248.4097,90864.0
2022-01-10 13:30:00,256.82,257.37,256.59,257.26,167990.0,248.3613,248.8932,248.1389,248.7868,167990.0
2022-01-10 14:00:00,257.29,259.0,257.14,258.89,60735.0,248.8158,250.4695,248.6708,250.3631,60735.0
2022-01-10 14:30:00,259.01,259.74,258.57,259.07,107204.0,250.4792,251.1852,250.0537,250.5372,107204.0
2022-01-10 15:00:00,259.17,259.54,258.56,258.78,47353.0,250.6339,250.9917,250.044,250.2568,47353.0
2022-01-10 15:30:00,258.85,260.16,258.65,260.14,201714.0,250.3245,251.5913,250.1311,251.572,201714.0
2022-01-11 09:30:00,261.59,262.41,257.06,258.94,115360.0,252.9742,253.7672,248.5934,250.4115,115360.0
2022-01-11 10:00:00,259.1,259.97,258.21,259.09,63829.0,250.5662,251.4076,249.7055,250.5566,63829.0
2022-01-11 10:30:00,259.09,259.45,258.0,258.47,130798.0,250.5566,250.9047,249.5025,249.957,130798.0
2022-01-11 11:00:00,258.45,259.87,258.13,259.51,71054.0,249.9376,251.3109,249.6282,250.9627,71054.0
2022-01-11 11:30:00,259.62,259.83,258.53,259.03,42356.0,251.0691,251.2722,250.015,250.4985,42356.0
2022-01-11 12:00:00,259.03,259.58,258.34,258.55,64161.0,250.4985,251.0304,249.8313,250.0343,64161.0
2022-01-11 12:30:00,258.57,259.64,258.3,259.38,48493.0,250.0537,251.0884,249.7926,250.837,48493.0
2022-01-11 13:00:00,259.3,260.07,259.0,259.79,51511.0,250.7596,251.5043,250.4695,251.2335,51511.0
2022-01-11 13:30:00,259.79,260.43,259.7,260.01,63257.0,251.2335,251.8524,251.1465,251.4463,63257.0
2022-01-11 14:00:00,260.0,260.81,259.92,260.81,58663.0,251.4366,252.2199,251.3592,252.2199,58663.0
2022-01-11 14:30:00,260.76,261.19,260.03,260.94,75502.0,252.1716,252.5874,251.4656,252.3456,75502.0
2022-01-11 15:00:00,260.98,261.56,260.94,261.36,45908.0,252.3843,252.9452,252.3456,252.7518,45908.0
2022-01-11 15:30:00,261.44,262.37,261.43,262.32,267375.0,252.8292,253.7285,252.8195,253.6802,267375.0
2022-01-12 09:30:00,252.39,256.09,251.0,252.25,891158.0,244.0772,247.6554,242.733,243.9418,891158.0
2022-01-12 10:00:00,252.33,253.11,250.97,252.04,554902.0,244.0192,244.7735,242.704,243.7388,554902.0
2022-01-12 10:30:00,252.08,252.75,251.0,252.45,400028.0,243.7774,244.4254,242.733,244.1353,400028.0
2022-01-12 11:00:00,252.31,252.36,251.0,251.29,288316.0,243.9999,244.0482,242.733,243.0135,288316.0
2022-01-12 11:30:00,251.32,252.7,251.08,251.96,296241.0,243.0425,244.377,242.8104,243.6614,296241.0
2022-01-12 12:00:00,252.03,253.09,251.83,252.25,201762.0,243.7291,244.7542,243.5357,243.9418,201762.0
2022-01-12 12:30:00,252.25,253.97,252.24,253.6,161253.0,243.9418,245.6052,243.9322,245.2474,161253.0
2022-01-12 13:00:00,253.57,254.22,253.55,253.59,88485.0,245.2184,245.847,245.199,245.2377,88485.0
2022-01-12 13:30:00,253.6,253.87,252.69,252.89,60909.0,245.2474,245.5085,244.3674,244.5608,60909.0
2022-01-12 14:00:00,252.93,254.97,252.32,254.6,268199.0,244.5994,246.5723,244.0095,246.2144,268199.0
2022-01-12 14:30:00,254.57,255.41,254.27,254.95,153981.0,246.1854,246.9978,245.8953,246.5529,153981.0
2022-01-12 15:00:00,254.95,255.45,254.61,255.09,115104.0,246.5529,247.0364,246.2241,246.6883,115104.0
2022-01-12 15:30:00,255.09,257.44,255.0,255.92,614018.0,246.6883,248.9609,246.6013,247.491,614018.0
2022-01-13 09:30:00,254.07,255.5,251.0,253.02,358558.0,245.7019,247.0848,242.733,244.6865,358558.0
2022-01-13 10:00:00,253.23,253.71,252.51,252.74,204227.0,244.8896,245.3538,244.1933,244.4157,204227.0
2022-01-13 10:30:00,252.73,254.19,252.18,252.42,145622.0,244.406,245.8179,243.8742,244.1062,145622.0
2022-01-13 11:00:00,252.45,252.78,251.09,251.51,182038.0,244.1353,244.4544,242.8201,243.2262,182038.0
2022-01-13 11:30:00,251.51,252.15,251.27,251.49,62012.0,243.2262,243.8451,242.9941,243.2069,62012.0
2022-01-13 12:00:00,251.54,251.58,249.78,250.0,193921.0,243.2552,243.2939,241.5532,241.766,193921.0
2022-01-13 12:30:00,250.07,250.77,249.77,250.04,112033.0,241.8336,242.5106,241.5435,241.8046,112033.0
2022-01-13 13:00:00,250.05,251.29,249.71,250.98,80899.0,241.8143,243.0135,241.4855,242.7137,80899.0
2022-01-13 13:30:00,251.0,251.08,250.38,251.05,48876.0,242.733,242.8104,242.1334,242.7814,48876.0
2022-01-13 14:00:00,251.18,251.4,250.79,250.8,107927.0,242.9071,243.1198,242.5299,242.5396,107927.0
2022-01-13 14:30:00,250.87,251.1,250.5,250.83,76924.0,242.6073,242.8297,242.2495,242.5686,76924.0
2022-01-13 15:00:00,250.83,250.83,250.13,250.65,108601.0,242.5686,242.5686,241.8917,242.3945,108601.0
2022-01-13 15:30:00,250.65,250.77,248.55,249.69,611232.0,242.3945,242.5106,240.3637,241.4662,611232.0
2022-01-14 09:30:00,250.15,250.54,247.01,247.13,174338.0,241.911,242.2882,238.8744,238.9905,174338.0
2022-01-14 10:00:00,247.13,247.62,246.04,246.8,111500.0,238.9905,239.4643,237.9364,238.6713,111500.0
2022-01-14 10:30:00,246.82,246.82,245.17,245.33,106528.0,238.6907,238.6907,237.095,237.2498,106528.0
2022-01-14 11:00:00,245.33,245.7,244.38,244.39,129605.0,237.2498,237.6076,236.3311,236.3407,129605.0
2022-01-14 11:30:00,244.41,245.78,244.34,245.56,111909.0,236.3601,237.6849,236.2924,237.4722,111909.0
2022-01-14 12:00:00,245.52,246.23,245.2,245.27,69551.0,237.4335,238.1201,237.124,237.1917,69551.0
2022-01-14 12:30:00,245.26,245.5,243.58,243.63,71029.0,237.1821,237.4142,235.5574,235.6058,71029.0
2022-01-14 13:00:00,243.59,243.83,243.25,243.4,76639.0,235.5671,235.7992,235.2383,235.3833,76639.0
2022-01-14 13:30:00,243.34,243.76,243.03,243.57,91881.0,235.3253,235.7315,235.0255,235.5477,91881.0
2022-01-14 14:00:00,243.62,244.3,243.49,243.74,71058.0,235.5961,236.2537,235.4704,235.7121,71058.0
2022-01-14 14:30:00,243.84,244.9,243.05,243.29,123977.0,235.8088,236.8339,235.0449,235.277,123977.0
2022-01-14 15:00:00,243.3,244.02,242.9,243.81,100865.0,235.2866,235.9829,234.8998,235.7798,100865.0
2022-01-14 15:30:00,243.81,244.31,243.1,244.12,402220.0,235.7798,236.2634,235.0932,236.0796,402220.0
2022-01-18 09:30:00,242.75,245.27,242.09,244.52,220828.0,234.7547,237.1917,234.1165,236.4664,220828.0
2022-01-18 10:00:00,244.65,246.81,244.47,246.45,155756.0,236.5922,238.681,236.4181,238.3329,155756.0
2022-01-18 10:30:00,246.46,247.32,244.76,244.83,108467.0,238.3425,239.1742,236.6985,236.7662,108467.0
2022-01-18 11:00:00,244.65,245.55,244.56,245.24,77904.0,236.5922,237.4625,236.5051,237.1627,77904.0
2022-01-18 11:30:00,245.19,246.4,245.11,245.86,82406.0,237.1144,238.2845,237.037,237.7623,82406.0
2022-01-18 12:00:00,245.78,246.59,245.67,246.24,74772.0,237.6849,238.4683,237.5786,238.1298,74772.0
2022-01-18 12:30:00,246.29,246.33,245.34,245.56,100277.0,238.1781,238.2168,237.2594,237.4722,100277.0
2022-01-18 13:00:00,245.57,246.82,245.56,246.72,43200.0,237.4819,238.6907,237.4722,238.594,43200.0
2022-01-18 13:30:00,246.74,247.84,246.44,247.84,57349.0,238.6133,239.6771,238.3232,239.6771,57349.0
2022-01-18 14:00:00,247.87,247.88,246.97,247.37,53665.0,239.7061,239.7158,238.8357,239.2226,53665.0
2022-01-18 14:30:00,247.33,248.46,247.17,248.24,126166.0,239.1839,240.2767,239.0292,240.0639,126166.0
2022-01-18 15:00:00,248.17,248.52,247.47,247.67,101302.0,239.9962,240.3347,239.3193,239.5127,101302.0
2022-01-18 15:30:00,247.66,247.84,246.6,247.07,402678.0,239.503,239.6771,238.4779,238.9325,402678.0
2022-01-19 09:30:00,246.33,250.41,246.16,249.79,192130.0,238.2168,242.1624,238.0524,241.5629,192130.0
2022-01-19 10:00:00,249.74,249.8,247.28,248.0,98455.0,241.5145,241.5725,239.1355,239.8318,98455.0
2022-01-19 10:30:00,247.99,250.36,247.79,249.78,174290.0,239.8222,242.1141,239.6287,241.5532,174290.0
2022-01-19 11:00:00,249.63,249.84,248.38,249.69,108122.0,241.4081,241.6112,240.1993,241.4662,108122.0
2022-01-19 11:30:00,249.7,249.89,248.38,249.32,74297.0,241.4758,241.6596,240.1993,241.1083,74297.0
2022-01-19 12:00:00,249.23,249.26,247.98,248.31,66194.0,241.0213,241.0503,239.8125,240.1316,66194.0
2022-01-19 12:30:00,248.29,248.58,247.66,248.18,80548.0,240.1123,240.3927,239.503,240.0059,80548.0
2022-01-19 13:00:00,248.1,248.63,247.51,247.6,63300.0,239.9285,240.4411,239.358,239.445,63300.0
2022-01-19 13:30:00,247.57,247.58,246.75,247.26,58137.0,239.416,239.4257,238.623,239.1162,58137.0
2022-01-19 14:00:00,247.13,247.38,246.18,246.58,63101.0,238.9905,239.2322,238.0718,238.4586,63101.0
2022-01-19 14:30:00,246.55,246.84,246.19,246.66,50520.0,238.4296,238.71,238.0814,238.536,50520.0
2022-01-19 15:00:00,246.59,247.13,246.08,246.08,63976.0,238.4683,238.9905,237.9751,237.9751,63976.0
2022-01-19 15:30:00,246.07,246.11,244.72,245.06,240467.0,237.9654,238.0041,236.6599,236.9887,240467.0
2022-01-20 09:30:00,245.58,246.16,243.47,246.0,82920.0,237.4915,238.0524,235.451,237.8977,82920.0
2022-01-20 10:00:00,246.01,246.01,244.27,245.04,50236.0,237.9074,237.9074,236.2247,236.9693,50236.0
2022-01-20 10:30:00,245.01,246.6,244.87,246.27,54682.0,236.9403,238.4779,236.8049,238.1588,54682.0
2022-01-20 11:00:00,246.27,247.29,246.01,247.2,45992.0,238.1588,239.1452,237.9074,239.0582,45992.0
2022-01-20 11:30:00,247.26,247.38,246.44,246.69,44545.0,239.1162,239.2322,238.3232,238.565,44545.0
2022-01-20 12:00:00,246.79,246.86,245.91,246.41,116495.0,238.6617,238.7294,237.8107,238.2942,116495.0
2022-01-20 12:30:00,246.65,247.95,246.6,247.39,222787.0,238.5263,239.7835,238.4779,239.2419,222787.0
2022-01-20 13:00:00,247.38,247.44,246.8,247.23,44873.0,239.2322,239.2903,238.6713,239.0872,44873.0
2022-01-20 13:30:00,247.24,247.46,246.81,247.16,59241.0,239.0969,239.3096,238.681,239.0195,59241.0
2022-01-20 14:00:00,247.05,247.88,246.62,246.66,78061.0,238.9131,239.7158,238.4973,238.536,78061.0
2022-01-20 14:30:00,246.62,246.64,245.17,245.68,62678.0,238.4973,238.5166,237.095,237.5882,62678.0
2022-01-20 15:00:00,245.57,246.05,244.19,244.55,73884.0,237.4819,237.946,236.1473,236.4955,73884.0
2022-01-20 15:30:00,244.48,244.71,242.5,243.11,240534.0,236.4278,236.6502,234.513,235.1029,240534.0
2022-01-21 09:30:00,246.88,247.88,245.14,245.5,348970.0,238.7487,239.7158,237.066,237.4142,348970.0
2022-01-21 10:00:00,245.57,246.46,245.23,245.42,239766.0,237.4819,238.3425,237.1531,237.3368,239766.0
2022-01-21 10:30:00,245.1,246.39,244.09,245.1,114708.0,237.0273,238.2749,236.0506,237.0273,114708.0
2022-01-21 11:00:00,245.08,245.41,243.22,244.23,45376.0,237.008,237.3271,235.2093,236.186,45376.0
2022-01-21 11:30:00,244.18,244.2,242.28,242.5,46459.0,236.1376,236.157,234.3002,234.513,46459.0
2022-01-21 12:00:00,242.6,243.19,242.35,243.0,44241.0,234.6097,235.1802,234.3679,234.9965,44241.0
2022-01-21 12:30:00,242.91,243.32,242.4,242.57,49232.0,234.9095,235.306,234.4163,234.5807,49232.0
2022-01-21 13:00:00,242.58,243.49,242.35,242.57,63452.0,234.5903,235.4704,234.3679,234.5807,63452.0
2022-01-21 13:30:00,242.53,243.45,242.26,242.44,69463.0,234.542,235.4317,234.2809,234.4549,69463.0
2022-01-21 14:00:00,242.32,243.18,242.12,242.42,29204.0,234.3389,235.1706,234.1455,234.4356,29204.0
2022-01-21 14:30:00,242.41,243.12,242.22,242.67,71946.0,234.4259,235.1126,234.2422,234.6774,71946.0
2022-01-21 15:00:00,242.63,243.67,242.22,242.52,123612.0,234.6387,235.6444,234.2422,234.5323,123612.0
2022-01-21 15:30:00,242.37,243.74,242.24,242.9,343041.0,234.3873,235.7121,234.2615,234.8998,343041.0
2022-01-24 09:30:00,242.55,243.76,240.12,240.33,333432.0,234.5613,235.7315,232.2114,232.4144,333432.0
2022-01-24 10:00:00,240.47,240.56,237.2,238.01,149355.0,232.5498,232.6369,229.3875,230.1709,149355.0
2022-01-24 10:30:00,238.16,238.51,236.11,236.52,108927.0,230.3159,230.6544,228.3334,228.7299,108927.0
2022-01-24 11:00:00,236.64,236.77,234.56,235.44,123556.0,228.846,228.9717,226.8345,227.6855,123556.0
2022-01-24 11:30:00,235.36,235.57,232.68,234.76,185293.0,227.6081,227.8112,225.0164,227.0279,185293.0
2022-01-24 12:00:00,234.7,234.85,232.83,234.08,94024.0,226.9699,227.1149,225.1615,226.3703,94024.0
2022-01-24 12:30:00,233.65,235.58,233.45,235.33,93411.0,225.9545,227.8209,225.761,227.5791,93411.0
2022-01-24 13:00:00,235.23,237.19,234.84,235.22,81539.0,227.4824,229.3779,227.1053,227.4727,81539.0
2022-01-24 13:30:00,235.24,237.19,234.87,237.18,87300.0,227.4921,229.3779,227.1343,229.3682,87300.0
2022-01-24 14:00:00,237.15,237.69,234.39,234.88,78081.0,229.3392,229.8614,226.6701,227.1439,78081.0
2022-01-24 14:30:00,235.01,235.58,233.03,234.75,69701.0,227.2697,227.8209,225.3549,227.0182,69701.0
2022-01-24 15:00:00,234.75,237.47,234.65,236.61,329554.0,227.0182,229.6486,226.9215,228.817,329554.0
2022-01-24 15:30:00,236.56,241.05,236.27,240.71,342291.0,228.7686,233.1107,228.4882,232.7819,342291.0
2022-01-25 09:30:00,236.81,239.37,235.82,236.53,146637.0,229.0104,231.4861,228.053,228.7396,146637.0
2022-01-25 10:00:00,236.71,237.5,235.18,236.38,93748.0,228.9137,229.6777,227.4341,228.5945,93748.0
2022-01-25 10:30:00,236.36,237.61,235.12,236.31,71908.0,228.5752,229.784,227.376,228.5268,71908.0
2022-01-25 11:00:00,236.18,236.62,235.3,236.38,49861.0,228.4011,228.8266,227.5501,228.5945,49861.0
2022-01-25 11:30:00,236.36,238.18,235.64,236.99,58487.0,228.5752,230.3353,227.8789,229.1845,58487.0
2022-01-25 12:00:00,236.78,238.53,236.57,238.23,24170.0,228.9814,230.6737,228.7783,230.3836,24170.0
2022-01-25 12:30:00,238.23,238.32,237.15,237.78,36556.0,230.3836,230.4706,229.3392,229.9484,36556.0
2022-01-25 13:00:00,237.81,239.3,237.35,239.09,27483.0,229.9774,231.4184,229.5326,231.2153,27483.0
2022-01-25 13:30:00,238.98,240.54,238.82,240.23,43823.0,231.1089,232.6175,230.9542,232.3177,43823.0
2022-01-25 14:00:00,240.19,241.08,239.54,240.28,73950.0,232.2791,233.1397,231.6505,232.3661,73950.0
2022-01-25 14:30:00,240.33,241.53,239.76,241.3,75018.0,232.4144,233.5749,231.8632,233.3525,75018.0
2022-01-25 15:00:00,241.51,241.51,239.69,239.86,62454.0,233.5556,233.5556,231.7955,231.9599,62454.0
2022-01-25 15:30:00,239.77,239.82,238.53,239.29,258258.0,231.8729,231.9212,230.6737,231.4087,258258.0
2022-01-26 09:30:00,239.63,241.86,238.86,241.86,160690.0,231.7375,233.8941,230.9929,233.8941,160690.0
2022-01-26 10:00:00,241.64,241.97,240.0,240.21,144069.0,233.6813,234.0004,232.0953,232.2984,144069.0
2022-01-26 10:30:00,240.31,240.42,238.23,239.14,125976.0,232.3951,232.5015,230.3836,231.2636,125976.0
2022-01-26 11:00:00,239.11,241.37,239.01,240.81,78307.0,231.2346,233.4202,231.1379,232.8786,78307.0
2022-01-26 11:30:00,240.89,242.23,240.78,241.09,54233.0,232.956,234.2519,232.8496,233.1494,54233.0
2022-01-26 12:00:00,241.18,242.43,241.17,241.6,40819.0,233.2364,234.4453,233.2268,233.6426,40819.0
2022-01-26 12:30:00,241.69,241.72,241.18,241.26,62001.0,233.7297,233.7587,233.2364,233.3138,62001.0
2022-01-26 13:00:00,241.21,241.72,240.7,240.8,56722.0,233.2655,233.7587,232.7723,232.869,56722.0
2022-01-26 13:30:00,240.81,241.68,240.74,241.43,73491.0,232.8786,233.72,232.8109,233.4782,73491.0
2022-01-26 14:00:00,241.43,242.25,240.07,241.29,93045.0,233.4782,234.2712,232.163,233.3428,93045.0
2022-01-26 14:30:00,241.28,241.55,238.29,238.92,85125.0,233.3332,233.5943,230.4416,231.0509,85125.0
2022-01-26 15:00:00,238.76,238.98,236.06,237.28,136619.0,230.8962,231.1089,228.2851,229.4649,136619.0
2022-01-26 15:30:00,236.96,238.09,235.91,237.79,357790.0,229.1554,230.2482,228.14,229.9581,357790.0
2022-01-27 09:30:00,239.98,243.27,238.81,242.6,135631.0,232.076,235.2576,230.9445,234.6097,135631.0
2022-01-27 10:00:00,242.55,242.93,241.02,241.02,74786.0,234.5613,234.9288,233.0817,233.0817,74786.0
2022-01-27 10:30:00,241.16,241.4,239.98,241.04,41027.0,233.2171,233.4492,232.076,233.1011,41027.0
2022-01-27 11:00:00,241.11,242.13,240.03,240.3,55186.0,233.1688,234.1552,232.1243,232.3854,55186.0
2022-01-27 11:30:00,240.29,242.19,240.29,241.7,48248.0,232.3758,234.2132,232.3758,233.7393,48248.0
2022-01-27 12:00:00,241.66,241.8,239.4,239.76,38363.0,233.7006,233.836,231.5151,231.8632,38363.0
2022-01-27 12:30:00,239.79,239.85,238.14,238.69,54723.0,231.8922,231.9503,230.2966,230.8285,54723.0
2022-01-27 13:00:00,238.65,239.12,236.99,237.43,50718.0,230.7898,231.2443,229.1845,229.61,50718.0
2022-01-27 13:30:00,237.41,238.01,236.85,237.62,60063.0,229.5906,230.1709,229.0491,229.7937,60063.0
2022-01-27 14:00:00,237.62,238.13,236.06,236.38,70729.0,229.7937,230.2869,228.2851,228.5945,70729.0
2022-01-27 14:30:00,236.38,237.57,236.17,236.4,49368.0,228.5945,229.7453,228.3915,228.6139,49368.0
2022-01-27 15:00:00,236.27,237.34,235.76,236.58,58781.0,228.4882,229.5229,227.995,228.788,58781.0
2022-01-27 15:30:00,236.54,237.75,236.3,236.7,189620.0,228.7493,229.9194,228.5172,228.904,189620.0
2022-01-28 09:30:00,237.49,238.44,235.05,236.75,266904.0,229.668,230.5867,227.3083,228.9524,266904.0
2022-01-28 10:00:00,236.59,239.21,236.36,239.19,193763.0,228.7976,231.3313,228.5752,231.312,193763.0
2022-01-28 10:30:00,239.29,240.6,237.76,240.2,155913.0,231.4087,232.6756,229.9291,232.2887,155913.0
2022-01-28 11:00:00,240.3,240.81,239.52,240.6,50120.0,232.3854,232.8786,231.6311,232.6756,50120.0
2022-01-28 11:30:00,240.56,241.53,240.38,241.36,59313.0,232.6369,233.5749,232.4628,233.4105,59313.0
2022-01-28 12:00:00,241.43,241.92,240.81,240.95,52295.0,233.4782,233.9521,232.8786,233.014,52295.0
2022-01-28 12:30:00,241.03,241.33,240.49,240.84,46226.0,233.0914,233.3815,232.5692,232.9076,46226.0
2022-01-28 13:00:00,240.76,242.14,240.7,241.61,71157.0,232.8303,234.1648,232.7723,233.6523,71157.0
2022-01-28 13:30:00,241.72,242.58,241.68,242.01,50028.0,233.7587,234.5903,233.72,234.0391,50028.0
2022-01-28 14:00:00,242.12,242.41,240.33,240.62,44963.0,234.1455,234.4259,232.4144,232.6949,44963.0
2022-01-28 14:30:00,240.62,242.01,240.33,242.01,63584.0,232.6949,234.0391,232.4144,234.0391,63584.0
2022-01-28 15:00:00,241.93,243.17,241.92,242.73,115277.0,233.9617,235.1609,233.9521,234.7354,115277.0
2022-01-28 15:30:00,242.65,245.22,242.0,245.07,482190.0,234.658,237.1434,234.0294,236.9983,482190.0
2022-01-31 09:30:00,243.27,244.99,242.16,242.89,176950.0,235.2576,236.921,234.1842,234.8901,176950.0
2022-01-31 10:00:00,242.9,244.13,242.51,242.52,120333.0,234.8998,236.0893,234.5226,234.5323,120333.0
2022-01-31 10:30:00,242.52,243.33,241.91,242.83,188578.0,234.5323,235.3156,233.9424,234.8321,188578.0
2022-01-31 11:00:00,242.97,243.92,242.58,243.0,87671.0,234.9675,235.8862,234.5903,234.9965,87671.0
2022-01-31 11:30:00,242.99,244.22,242.69,243.71,99807.0,234.9868,236.1763,234.6967,235.6831,99807.0
2022-01-31 12:00:00,243.71,243.81,242.81,243.0,69541.0,235.6831,235.7798,234.8128,234.9965,69541.0
2022-01-31 12:30:00,243.01,243.78,242.75,243.78,105660.0,235.0062,235.7508,234.7547,235.7508,105660.0
2022-01-31 13:00:00,243.75,244.23,243.58,243.73,164651.0,235.7218,236.186,235.5574,235.7025,164651.0
2022-01-31 13:30:00,243.76,244.13,243.57,243.97,57125.0,235.7315,236.0893,235.5477,235.9346,57125.0
2022-01-31 14:00:00,244.01,245.43,243.93,244.88,98324.0,235.9732,237.3465,235.8959,236.8146,98324.0
2022-01-31 14:30:00,244.88,245.34,244.58,245.02,83947.0,236.8146,237.2594,236.5245,236.95,83947.0
2022-01-31 15:00:00,244.89,245.1,243.86,244.77,76736.0,236.8243,237.0273,235.8282,236.7082,76736.0
2022-01-31 15:30:00,244.65,245.49,244.4,245.31,391358.0,236.5922,237.4045,236.3504,237.2304,391358.0
2022-02-01 09:30:00,247.05,247.71,245.18,245.83,142309.0,238.9131,239.5514,237.1047,237.7333,142309.0
2022-02-01 10:00:00,245.93,246.71,245.33,245.92,74941.0,237.83,238.5843,237.2498,237.8203,74941.0
2022-02-01 10:30:00,245.86,246.47,245.1,246.42,57644.0,237.7623,238.3522,237.0273,238.3039,57644.0
2022-02-01 11:00:00,246.27,246.99,244.18,244.47,87202.0,238.1588,238.8551,236.1376,236.4181,87202.0
2022-02-01 11:30:00,244.41,245.02,243.26,244.79,94060.0,236.3601,236.95,235.2479,236.7275,94060.0
2022-02-01 12:00:00,244.9,245.53,244.75,245.18,52726.0,236.8339,237.4432,236.6889,237.1047,52726.0
2022-02-01 12:30:00,245.12,245.73,244.69,245.7,56648.0,237.0467,237.6366,236.6308,237.6076,56648.0
2022-02-01 13:00:00,245.68,245.81,245.18,245.63,46539.0,237.5882,237.714,237.1047,237.5399,46539.0
2022-02-01 13:30:00,245.7,245.97,245.21,245.97,28905.0,237.6076,237.8687,237.1337,237.8687,28905.0
2022-02-01 14:00:00,245.99,246.27,245.13,245.19,54177.0,237.888,238.1588,237.0564,237.1144,54177.0
2022-02-01 14:30:00,245.26,246.29,245.26,246.29,62241.0,237.1821,238.1781,237.1821,238.1781,62241.0
2022-02-01 15:00:00,246.29,247.65,246.29,247.56,88583.0,238.1781,239.4934,238.1781,239.4063,88583.0
2022-02-01 15:30:00,247.63,248.84,247.33,248.31,364620.0,239.474,240.6442,239.1839,240.1316,364620.0
2022-02-02 09:30:00,245.35,247.45,244.02,246.32,203704.0,237.2691,239.2999,235.9829,238.2072,203704.0
2022-02-02 10:00:00,246.61,249.1,246.61,248.16,129762.0,238.4876,240.8956,238.4876,239.9866,129762.0
2022-02-02 10:30:00,248.16,249.39,247.9,249.21,70865.0,239.9866,241.176,239.7351,241.002,70865.0
2022-02-02 11:00:00,249.31,249.93,248.9,249.48,104864.0,241.0987,241.6983,240.7022,241.2631,104864.0
2022-02-02 11:30:00,249.38,249.94,248.72,249.91,51805.0,241.1664,241.7079,240.5281,241.6789,51805.0
2022-02-02 12:00:00,249.8,250.14,248.9,249.13,41500.0,241.5725,241.9013,240.7022,240.9246,41500.0
2022-02-02 12:30:00,249.01,250.75,248.97,250.75,38901.0,240.8086,242.4912,240.7699,242.4912,38901.0
2022-02-02 13:00:00,250.81,250.83,249.68,249.78,39959.0,242.5493,242.5686,241.4565,241.5532,39959.0
2022-02-02 13:30:00,249.78,249.96,249.12,249.73,26637.0,241.5532,241.7273,240.9149,241.5048,26637.0
2022-02-02 14:00:00,249.76,250.99,249.65,250.8,47612.0,241.5339,242.7233,241.4275,242.5396,47612.0
2022-02-02 14:30:00,250.82,251.43,250.75,251.25,84440.0,242.5589,243.1489,242.4912,242.9748,84440.0
2022-02-02 15:00:00,251.25,251.88,250.97,251.24,57650.0,242.9748,243.584,242.704,242.9651,57650.0
2022-02-02 15:30:00,251.24,251.74,250.57,250.83,198587.0,242.9651,243.4486,242.3172,242.5686,198587.0
2022-02-03 09:30:00,247.5,248.12,241.1,244.18,401403.0,239.3483,239.9479,233.1591,236.1376,401403.0
2022-02-03 10:00:00,244.63,245.52,242.02,242.65,226593.0,236.5728,237.4335,234.0488,234.658,226593.0
2022-02-03 10:30:00,242.47,244.44,242.35,243.97,112994.0,234.484,236.3891,234.3679,235.9346,112994.0
2022-02-03 11:00:00,243.88,244.5,243.33,244.03,145601.0,235.8475,236.4471,235.3156,235.9926,145601.0
2022-02-03 11:30:00,244.03,247.77,243.89,247.44,140076.0,235.9926,239.6094,235.8572,239.2903,140076.0
2022-02-03 12:00:00,247.4,247.62,246.6,247.18,79268.0,239.2516,239.4643,238.4779,239.0388,79268.0
2022-02-03 12:30:00,247.18,247.18,243.5,244.42,82363.0,239.0388,239.0388,235.48,236.3697,82363.0
2022-02-03 13:00:00,244.42,245.0,243.98,244.33,56470.0,236.3697,236.9306,235.9442,236.2827,56470.0
2022-02-03 13:30:00,244.34,245.5,243.83,245.5,114319.0,236.2924,237.4142,235.7992,237.4142,114319.0
2022-02-03 14:00:00,245.29,245.91,245.03,245.6,81113.0,237.2111,237.8107,236.9596,237.5109,81113.0
2022-02-03 14:30:00,245.5,245.56,244.21,244.51,52948.0,237.4142,237.4722,236.1667,236.4568,52948.0
2022-02-03 15:00:00,244.57,245.25,244.24,245.25,86139.0,236.5148,237.1724,236.1957,237.1724,86139.0
2022-02-03 15:30:00,245.18,245.34,244.33,244.81,420173.0,237.1047,237.2594,236.2827,236.7469,420173.0
2022-02-04 09:30:00,242.72,243.97,241.22,241.31,234200.0,234.7257,235.9346,233.2751,233.3622,234200.0
2022-02-04 10:00:00,241.28,243.85,241.22,242.68,130645.0,233.3332,235.8185,233.2751,234.687,130645.0
2022-02-04 10:30:00,242.58,242.72,241.73,241.89,160501.0,234.5903,234.7257,233.7683,233.9231,160501.0
2022-02-04 11:00:00,241.77,243.62,241.76,243.1,51814.0,233.807,235.5961,233.7973,235.0932,51814.0
2022-02-04 11:30:00,243.15,243.31,241.89,242.15,102055.0,235.1416,235.2963,233.9231,234.1745,102055.0
2022-02-04 12:00:00,242.17,243.4,241.89,242.82,74740.0,234.1938,235.3833,233.9231,234.8224,74740.0
2022-02-04 12:30:00,242.7,243.1,242.47,242.95,50139.0,234.7064,235.0932,234.484,234.9482,50139.0
2022-02-04 13:00:00,242.9,243.59,242.62,243.22,82644.0,234.8998,235.5671,234.629,235.2093,82644.0
2022-02-04 13:30:00,243.2,243.37,242.31,242.6,96082.0,235.1899,235.3543,234.3292,234.6097,96082.0
2022-02-04 14:00:00,242.6,242.66,241.66,241.96,69552.0,234.6097,234.6677,233.7006,233.9908,69552.0
2022-02-04 14:30:00,241.97,243.25,241.96,243.19,97670.0,234.0004,235.2383,233.9908,235.1802,97670.0
2022-02-04 15:00:00,243.2,244.06,243.19,243.74,67270.0,235.1899,236.0216,235.1802,235.7121,67270.0
2022-02-04 15:30:00,243.8,244.1,241.97,242.31,372312.0,235.7702,236.0603,234.0004,234.3292,372312.0
2022-02-07 09:30:00,242.41,242.77,241.11,241.6,96792.0,234.4259,234.7741,233.1688,233.6426,96792.0
2022-02-07 10:00:00,241.6,241.6,240.3,240.52,77784.0,233.6426,233.6426,232.3854,232.5982,77784.0
2022-02-07 10:30:00,240.49,241.4,240.33,241.29,34894.0,232.5692,233.4492,232.4144,233.3428,34894.0
2022-02-07 11:00:00,241.21,241.75,240.85,240.94,49952.0,233.2655,233.7877,232.9173,233.0044,49952.0
2022-02-07 11:30:00,240.94,241.59,240.81,241.52,46939.0,233.0044,233.6329,232.8786,233.5653,46939.0
2022-02-07 12:00:00,241.5,241.63,240.93,241.19,32936.0,233.5459,233.6716,232.9947,233.2461,32936.0
2022-02-07 12:30:00,241.18,241.84,241.04,241.59,32900.0,233.2364,233.8747,233.1011,233.6329,32900.0
2022-02-07 13:00:00,241.6,242.39,241.47,242.37,32052.0,233.6426,234.4066,233.5169,234.3873,32052.0
2022-02-07 13:30:00,242.38,242.66,241.55,242.14,62410.0,234.3969,234.6677,233.5943,234.1648,62410.0
2022-02-07 14:00:00,242.14,242.49,241.86,242.49,39591.0,234.1648,234.5033,233.8941,234.5033,39591.0
2022-02-07 14:30:00,242.45,243.04,242.33,242.8,48384.0,234.4646,235.0352,234.3486,234.8031,48384.0
2022-02-07 15:00:00,242.76,243.61,242.76,243.06,63181.0,234.7644,235.5864,234.7644,235.0545,63181.0
2022-02-07 15:30:00,243.09,244.03,243.01,243.51,685960.0,235.0835,235.9926,235.0062,235.4897,685960.0
2022-02-08 09:30:00,241.9,242.89,238.58,238.83,267324.0,233.9327,234.8901,230.7221,230.9638,267324.0
2022-02-08 10:00:00,238.76,238.97,237.47,237.82,172186.0,230.8962,231.0992,229.6486,229.9871,172186.0
2022-02-08 10:30:00,237.81,238.62,237.47,237.68,127649.0,229.9774,230.7608,229.6486,229.8517,127649.0
2022-02-08 11:00:00,237.69,239.38,237.6,238.86,95836.0,229.8614,231.4957,229.7744,230.9929,95836.0
2022-02-08 11:30:00,238.88,240.05,238.85,239.35,101670.0,231.0122,232.1437,230.9832,231.4667,101670.0
2022-02-08 12:00:00,239.41,240.62,239.22,240.45,64979.0,231.5247,232.6949,231.341,232.5305,64979.0
2022-02-08 12:30:00,240.51,240.86,240.04,240.04,47332.0,232.5885,232.927,232.134,232.134,47332.0
2022-02-08 13:00:00,240.08,240.12,239.73,239.87,50500.0,232.1727,232.2114,231.8342,231.9696,50500.0
2022-02-08 13:30:00,239.67,240.2,239.58,240.12,77137.0,231.7762,232.2887,231.6891,232.2114,77137.0
2022-02-08 14:00:00,240.14,240.17,238.83,238.84,53098.0,232.2307,232.2597,230.9638,230.9735,53098.0
2022-02-08 14:30:00,238.78,239.43,238.71,239.0,56028.0,230.9155,231.5441,230.8478,231.1282,56028.0
2022-02-08 15:00:00,238.99,240.03,238.91,239.55,65332.0,231.1186,232.1243,231.0412,231.6601,65332.0
2022-02-08 15:30:00,239.5,240.32,239.39,239.87,250363.0,231.6118,232.4048,231.5054,231.9696,250363.0
2022-02-09 09:30:00,241.26,244.4,241.06,244.03,94765.0,233.3138,236.3504,233.1204,235.9926,94765.0
2022-02-09 10:00:00,243.98,244.37,243.33,243.51,102663.0,235.9442,236.3214,235.3156,235.4897,102663.0
2022-02-09 10:30:00,243.64,244.41,243.29,244.33,53282.0,235.6154,236.3601,235.277,236.2827,53282.0
2022-02-09 11:00:00,244.36,244.46,243.41,243.7,36509.0,236.3117,236.4084,235.393,235.6734,36509.0
2022-02-09 11:30:00,243.75,244.03,243.54,243.69,27600.0,235.7218,235.9926,235.5187,235.6638,27600.0
2022-02-09 12:00:00,243.69,243.7,242.7,242.89,43134.0,235.6638,235.6734,234.7064,234.8901,43134.0
2022-02-09 12:30:00,243.01,243.81,242.92,243.76,36681.0,235.0062,235.7798,234.9191,235.7315,36681.0
2022-02-09 13:00:00,243.66,243.83,243.03,243.03,31103.0,235.6348,235.7992,235.0255,235.0255,31103.0
2022-02-09 13:30:00,243.13,243.49,243.01,243.31,53639.0,235.1222,235.4704,235.0062,235.2963,53639.0
2022-02-09 14:00:00,243.29,243.44,243.14,243.18,20675.0,235.277,235.422,235.1319,235.1706,20675.0
2022-02-09 14:30:00,243.3,243.6,243.16,243.42,33660.0,235.2866,235.5767,235.1512,235.4027,33660.0
2022-02-09 15:00:00,243.41,243.41,242.25,242.84,31598.0,235.393,235.393,234.2712,234.8418,31598.0
2022-02-09 15:30:00,242.93,243.38,242.4,243.29,194970.0,234.9288,235.364,234.4163,235.277,194970.0
2022-02-10 09:30:00,239.9,242.12,238.82,242.07,67172.0,231.9986,234.1455,230.9542,234.0971,67172.0
2022-02-10 10:00:00,242.15,242.81,242.0,242.58,53012.0,234.1745,234.8128,234.0294,234.5903,53012.0
2022-02-10 10:30:00,242.59,244.09,242.3,242.77,81648.0,234.6,236.0506,234.3196,234.7741,81648.0
2022-02-10 11:00:00,242.68,243.71,242.58,243.15,43618.0,234.687,235.6831,234.5903,235.1416,43618.0
2022-02-10 11:30:00,243.16,243.39,241.92,242.9,36624.0,235.1512,235.3737,233.9521,234.8998,36624.0
2022-02-10 12:00:00,242.85,243.64,242.4,243.43,58331.0,234.8514,235.6154,234.4163,235.4123,58331.0
2022-02-10 12:30:00,243.36,243.72,241.62,242.08,26519.0,235.3446,235.6928,233.662,234.1068,26519.0
2022-02-10 13:00:00,242.04,242.6,241.5,241.61,28122.0,234.0681,234.6097,233.5459,233.6523,28122.0
2022-02-10 13:30:00,241.5,241.62,240.82,240.97,36084.0,233.5459,233.662,232.8883,233.0334,36084.0
2022-02-10 14:00:00,241.22,241.3,239.61,240.0,35933.0,233.2751,233.3525,231.7182,232.0953,35933.0
2022-02-10 14:30:00,240.07,240.11,239.06,239.06,33564.0,232.163,232.2017,231.1863,231.1863,33564.0
2022-02-10 15:00:00,239.38,239.81,238.98,239.28,38285.0,231.4957,231.9116,231.1089,231.399,38285.0
2022-02-10 15:30:00,239.27,239.76,238.11,239.64,236385.0,231.3894,231.8632,230.2676,231.7472,236385.0
2022-02-11 09:30:00,239.23,240.5,238.03,240.27,72924.0,231.3507,232.5788,230.1902,232.3564,72924.0
2022-02-11 10:00:00,240.63,240.63,239.13,240.16,44319.0,232.7046,232.7046,231.254,232.25,44319.0
2022-02-11 10:30:00,240.16,240.26,238.26,238.43,36130.0,232.25,232.3467,230.4126,230.577,36130.0
2022-02-11 11:00:00,238.43,238.57,236.89,237.15,93050.0,230.577,230.7124,229.0877,229.3392,93050.0
2022-02-11 11:30:00,237.27,237.48,236.84,237.17,64219.0,229.4552,229.6583,229.0394,229.3585,64219.0
2022-02-11 12:00:00,237.11,237.68,236.86,237.05,32469.0,229.3005,229.8517,229.0587,229.2425,32469.0
2022-02-11 12:30:00,237.07,237.25,236.9,237.15,27604.0,229.2618,229.4359,229.0974,229.3392,27604.0
2022-02-11 13:00:00,237.28,237.71,236.95,237.0,25794.0,229.4649,229.8807,229.1458,229.1941,25794.0
2022-02-11 13:30:00,237.0,237.0,234.85,235.7,79487.0,229.1941,229.1941,227.1149,227.9369,79487.0
2022-02-11 14:00:00,235.53,237.29,235.5,236.56,110832.0,227.7725,229.4746,227.7435,228.7686,110832.0
2022-02-11 14:30:00,236.56,237.48,235.55,236.38,113161.0,228.7686,229.6583,227.7919,228.5945,113161.0
2022-02-11 15:00:00,236.45,236.97,235.92,236.26,70836.0,228.6622,229.1651,228.1497,228.4785,70836.0
2022-02-11 15:30:00,236.12,237.0,235.34,235.63,309853.0,228.3431,229.1941,227.5888,227.8692,309853.0
2022-02-14 09:30:00,234.0,236.88,233.7,234.98,187985.0,227.2379,230.0346,226.9465,228.1895,187985.0
2022-02-14 10:00:00,234.92,235.3,232.47,233.37,100033.0,228.1313,228.5003,225.7521,226.6261,100033.0
2022-02-14 10:30:00,233.47,233.62,232.13,232.44,86915.0,226.7232,226.8688,225.4219,225.7229,86915.0
2022-02-14 11:00:00,232.43,232.91,231.87,232.53,70126.0,225.7132,226.1794,225.1694,225.8103,70126.0
2022-02-14 11:30:00,232.52,233.64,232.29,233.41,82410.0,225.8006,226.8883,225.5773,226.6649,82410.0
2022-02-14 12:00:00,233.47,234.3,233.28,234.23,46516.0,226.7232,227.5292,226.5387,227.4612,46516.0
2022-02-14 12:30:00,234.35,235.24,234.23,234.76,48447.0,227.5778,228.442,227.4612,227.9759,48447.0
2022-02-14 13:00:00,234.76,235.05,234.57,234.65,42377.0,227.9759,228.2575,227.7914,227.8691,42377.0
2022-02-14 13:30:00,234.66,234.71,232.86,233.18,66465.0,227.8788,227.9273,226.1308,226.4416,66465.0
2022-02-14 14:00:00,233.19,234.16,232.82,233.69,83229.0,226.4513,227.3932,226.092,226.9368,83229.0
2022-02-14 14:30:00,233.48,234.64,233.29,234.18,68301.0,226.7329,227.8594,226.5484,227.4127,68301.0
2022-02-14 15:00:00,234.18,234.78,233.7,234.26,85857.0,227.4127,227.9953,226.9465,227.4904,85857.0
2022-02-14 15:30:00,234.29,235.42,234.16,234.68,270634.0,227.5195,228.6168,227.3932,227.8982,270634.0
2022-02-15 09:30:00,236.65,241.77,236.65,239.9,187149.0,229.8113,234.7833,229.8113,232.9674,187149.0
2022-02-15 10:00:00,239.97,241.85,239.36,241.83,132753.0,233.0353,234.861,232.443,234.8416,132753.0
2022-02-15 10:30:00,241.77,243.7,241.37,243.15,123269.0,234.7833,236.6576,234.3949,236.1234,123269.0
2022-02-15 11:00:00,243.15,243.45,242.55,242.92,100318.0,236.1234,236.4148,235.5408,235.9001,100318.0
2022-02-15 11:30:00,242.93,243.91,242.88,243.25,87156.0,235.9098,236.8615,235.8613,236.2206,87156.0
2022-02-15 12:00:00,243.19,243.38,242.75,243.18,56890.0,236.1623,236.3468,235.735,236.1526,56890.0
2022-02-15 12:30:00,243.13,243.24,242.58,242.94,93567.0,236.104,236.2108,235.5699,235.9195,93567.0
2022-02-15 13:00:00,242.93,244.1,242.85,244.03,91529.0,235.9098,237.046,235.8321,236.978,91529.0
2022-02-15 13:30:00,243.99,244.5,243.83,244.5,58797.0,236.9392,237.4344,236.7838,237.4344,58797.0
2022-02-15 14:00:00,244.51,244.79,243.74,244.35,80011.0,237.4441,237.7161,236.6964,237.2888,80011.0
2022-02-15 14:30:00,244.29,244.6,243.93,243.93,77032.0,237.2305,237.5315,236.8809,236.8809,77032.0
2022-02-15 15:00:00,243.96,244.4,243.85,244.14,79752.0,236.91,237.3373,236.8032,237.0848,79752.0
2022-02-15 15:30:00,244.1,244.7,243.26,244.07,490232.0,237.046,237.6287,236.2303,237.0169,490232.0
2022-02-16 09:30:00,242.58,244.96,242.58,243.76,138603.0,235.5699,237.8811,235.5699,236.7158,138603.0
2022-02-16 10:00:00,243.61,244.85,243.61,244.46,69623.0,236.5702,237.7743,236.5702,237.3956,69623.0
2022-02-16 10:30:00,244.51,244.64,243.35,243.59,82872.0,237.4441,237.5704,236.3177,236.5507,82872.0
2022-02-16 11:00:00,243.62,245.49,243.59,245.49,80448.0,236.5799,238.3958,236.5507,238.3958,80448.0
2022-02-16 11:30:00,245.45,246.36,245.23,245.62,66164.0,238.357,239.2407,238.1433,238.5221,66164.0
2022-02-16 12:00:00,245.65,246.74,245.29,245.93,76294.0,238.5512,239.6097,238.2016,238.8231,76294.0
2022-02-16 12:30:00,245.87,246.69,245.7,246.1,54472.0,238.7648,239.5612,238.5998,238.9882,54472.0
2022-02-16 13:00:00,246.2,247.02,246.18,246.41,65096.0,239.0853,239.8816,239.0659,239.2892,65096.0
2022-02-16 13:30:00,246.37,246.47,245.79,246.05,50096.0,239.2504,239.3475,238.6872,238.9396,50096.0
2022-02-16 14:00:00,246.16,246.8,245.43,246.34,63520.0,239.0465,239.668,238.3376,239.2213,63520.0
2022-02-16 14:30:00,246.4,246.95,245.6,245.93,42973.0,239.2795,239.8136,238.5026,238.8231,42973.0
2022-02-16 15:00:00,246.0,246.33,245.46,245.68,57405.0,238.8911,239.2116,238.3667,238.5803,57405.0
2022-02-16 15:30:00,245.68,246.26,245.2,245.65,180821.0,238.5803,239.1436,238.1142,238.5512,180821.0
2022-02-17 09:30:00,245.58,245.59,241.02,242.05,168259.0,238.4832,238.4929,234.055,235.0552,168259.0
2022-02-17 10:00:00,242.05,242.35,240.84,241.44,62693.0,235.0552,235.3466,233.8802,234.4629,62693.0
2022-02-17 10:30:00,241.33,242.72,241.23,242.7,50700.0,234.356,235.7059,234.2589,235.6865,50700.0
2022-02-17 11:00:00,242.59,243.1,242.45,242.64,40395.0,235.5796,236.0749,235.4437,235.6282,40395.0
2022-02-17 11:30:00,242.73,243.77,242.72,243.47,78071.0,235.7156,236.7255,235.7059,236.4342,78071.0
2022-02-17 12:00:00,243.39,243.64,242.98,243.25,46511.0,236.3565,236.5993,235.9584,236.2206,46511.0
2022-02-17 12:30:00,243.27,243.81,243.04,243.47,45094.0,236.24,236.7644,236.0166,236.4342,45094.0
2022-02-17 13:00:00,243.54,244.29,243.53,244.26,34510.0,236.5022,237.2305,236.4925,237.2014,34510.0
2022-02-17 13:30:00,244.26,244.59,243.89,244.0,47278.0,237.2014,237.5218,236.8421,236.9489,47278.0
2022-02-17 14:00:00,244.0,244.08,242.45,242.61,47982.0,236.9489,237.0266,235.4437,235.5991,47982.0
2022-02-17 14:30:00,242.6,242.7,241.68,241.69,80555.0,235.5893,235.6865,234.6959,234.7056,80555.0
2022-02-17 15:00:00,241.72,241.92,240.82,240.98,103048.0,234.7348,234.929,233.8608,234.0162,103048.0
2022-02-17 15:30:00,240.98,241.69,240.41,241.07,310284.0,234.0162,234.7056,233.4626,234.1036,310284.0
2022-02-18 09:30:00,238.02,242.02,238.02,242.02,238613.0,231.1417,235.0261,231.1417,235.0261,238613.0
2022-02-18 10:00:00,242.09,242.43,240.31,240.46,80532.0,235.0941,235.4243,233.3655,233.5112,80532.0
2022-02-18 10:30:00,240.43,241.19,239.86,241.09,67443.0,233.4821,234.2201,232.9285,234.123,67443.0
2022-02-18 11:00:00,241.01,241.09,239.33,240.14,86934.0,234.0453,234.123,232.4138,233.2004,86934.0
2022-02-18 11:30:00,240.18,240.85,239.69,239.8,42760.0,233.2393,233.8899,232.7634,232.8703,42760.0
2022-02-18 12:00:00,239.76,240.35,239.5,239.91,57771.0,232.8314,233.4044,232.5789,232.9771,57771.0
2022-02-18 12:30:00,239.84,240.27,239.32,239.36,85890.0,232.9091,233.3267,232.4041,232.443,85890.0
2022-02-18 13:00:00,239.5,240.14,239.28,239.71,83534.0,232.5789,233.2004,232.3653,232.7829,83534.0
2022-02-18 13:30:00,239.72,239.96,239.41,239.95,44749.0,232.7926,233.0256,232.4915,233.0159,44749.0
2022-02-18 14:00:00,239.94,241.66,239.85,241.61,36840.0,233.0062,234.6765,232.9188,234.628,36840.0
2022-02-18 14:30:00,241.62,242.11,240.87,242.1,59163.0,234.6377,235.1135,233.9093,235.1038,59163.0
2022-02-18 15:00:00,242.09,242.3,240.61,240.62,110069.0,235.0941,235.298,233.6569,233.6666,110069.0
2022-02-18 15:30:00,240.5,241.23,239.96,240.17,305335.0,233.55,234.2589,233.0256,233.2296,305335.0
2022-02-22 09:30:00,239.21,240.25,237.52,240.02,169625.0,232.2973,233.3073,230.6561,233.0839,169625.0
2022-02-22 10:00:00,239.63,240.04,238.7,239.54,76246.0,232.7052,233.1033,231.802,232.6178,76246.0
2022-02-22 10:30:00,239.67,239.67,238.83,238.98,97645.0,232.744,232.744,231.9283,232.074,97645.0
2022-02-22 11:00:00,238.97,239.5,238.82,238.95,110778.0,232.0642,232.5789,231.9186,232.0448,110778.0
2022-02-22 11:30:00,238.95,239.52,238.25,239.1,83651.0,232.0448,232.5983,231.365,232.1905,83651.0
2022-02-22 12:00:00,239.08,239.77,239.06,239.44,46960.0,232.1711,232.8411,232.1516,232.5207,46960.0
2022-02-22 12:30:00,239.45,239.53,239.02,239.22,89662.0,232.5304,232.6081,232.1128,232.307,89662.0
2022-02-22 13:00:00,239.28,239.57,238.91,239.05,70036.0,232.3653,232.6469,232.006,232.1419,70036.0
2022-02-22 13:30:00,239.0,239.15,238.45,238.65,94161.0,232.0934,232.239,231.5593,231.7535,94161.0
2022-02-22 14:00:00,238.63,238.68,237.7,238.42,88002.0,231.7341,231.7826,230.8309,231.5301,88002.0
2022-02-22 14:30:00,238.33,240.53,238.23,240.0,76075.0,231.4427,233.5792,231.3456,233.0645,76075.0
2022-02-22 15:00:00,240.12,240.86,239.59,239.74,74121.0,233.181,233.8996,232.6663,232.812,74121.0
2022-02-22 15:30:00,239.72,239.87,238.21,239.13,324859.0,232.7926,232.9382,231.3262,232.2196,324859.0
2022-02-23 09:30:00,240.55,242.09,240.23,241.53,92706.0,233.5986,235.0941,233.2878,234.5503,92706.0
2022-02-23 10:00:00,241.61,242.68,241.14,241.59,104643.0,234.628,235.667,234.1715,234.6085,104643.0
2022-02-23 10:30:00,241.49,242.66,241.09,241.9,150647.0,234.5114,235.6476,234.123,234.9096,150647.0
2022-02-23 11:00:00,241.82,242.0,241.02,241.37,94247.0,234.8319,235.0067,234.055,234.3949,94247.0
2022-02-23 11:30:00,241.35,241.88,241.07,241.48,98215.0,234.3755,234.8902,234.1036,234.5017,98215.0
2022-02-23 12:00:00,241.47,241.88,241.13,241.59,65331.0,234.492,234.8902,234.1618,234.6085,65331.0
2022-02-23 12:30:00,241.62,241.71,240.49,240.6,32121.0,234.6377,234.7251,233.5403,233.6471,32121.0
2022-02-23 13:00:00,240.53,240.57,239.34,239.91,41843.0,233.5792,233.618,232.4236,232.9771,41843.0
2022-02-23 13:30:00,239.99,240.52,239.44,240.0,35338.0,233.0548,233.5695,232.5207,233.0645,35338.0
2022-02-23 14:00:00,240.0,240.31,239.01,239.21,55834.0,233.0645,233.3655,232.1031,232.2973,55834.0
2022-02-23 14:30:00,239.29,239.33,238.06,238.4,102404.0,232.375,232.4138,231.1805,231.5107,102404.0
2022-02-23 15:00:00,238.47,239.13,238.16,239.01,62725.0,231.5787,232.2196,231.2777,232.1031,62725.0
2022-02-23 15:30:00,238.96,239.13,238.01,238.34,266724.0,232.0545,232.2196,231.132,231.4524,266724.0
2022-02-24 09:30:00,235.18,239.22,234.0,239.01,298033.0,228.3838,232.307,227.2379,232.1031,298033.0
2022-02-24 10:00:00,239.09,239.14,236.2,237.79,158724.0,232.1808,232.2293,229.3743,230.9183,158724.0
2022-02-24 10:30:00,237.77,237.94,236.7,237.47,124705.0,230.8989,231.064,229.8598,230.6076,124705.0
2022-02-24 11:00:00,237.35,237.97,237.08,237.14,87657.0,230.4911,231.0931,230.2289,230.2871,87657.0
2022-02-24 11:30:00,237.14,238.58,236.66,238.28,127604.0,230.2871,231.6855,229.821,231.3942,127604.0
2022-02-24 12:00:00,238.36,238.87,237.81,238.56,99250.0,231.4719,231.9671,230.9378,231.6661,99250.0
2022-02-24 12:30:00,238.74,239.68,238.29,239.31,61977.0,231.8409,232.7537,231.4039,232.3944,61977.0
2022-02-24 13:00:00,239.34,240.16,239.06,239.16,78520.0,232.4236,233.2199,232.1516,232.2488,78520.0
2022-02-24 13:30:00,239.07,241.34,239.04,239.91,65823.0,232.1614,234.3658,232.1322,232.9771,65823.0
2022-02-24 14:00:00,239.88,241.13,239.64,240.84,89706.0,232.9479,234.1618,232.7149,233.8802,89706.0
2022-02-24 14:30:00,240.75,242.08,240.68,241.92,93511.0,233.7928,235.0844,233.7248,234.929,93511.0
2022-02-24 15:00:00,241.96,242.44,241.63,241.64,83193.0,234.9678,235.434,234.6474,234.6571,83193.0
2022-02-24 15:30:00,241.67,243.93,241.66,243.07,451784.0,234.6862,236.8809,234.6765,236.0458,451784.0
2022-02-25 09:30:00,243.84,249.84,243.72,248.0,173560.0,236.7935,242.6201,236.677,240.8333,173560.0
2022-02-25 10:00:00,247.94,249.44,247.89,249.29,111405.0,240.775,242.2317,240.7265,242.086,111405.0
2022-02-25 10:30:00,249.36,250.83,248.94,250.28,88081.0,242.154,243.5815,241.7461,243.0474,88081.0
2022-02-25 11:00:00,250.42,252.7,250.34,251.9,110005.0,243.1834,245.3975,243.1057,244.6206,110005.0
2022-02-25 11:30:00,251.96,252.68,250.92,252.58,100329.0,244.6789,245.3781,243.6689,245.2809,100329.0
2022-02-25 12:00:00,252.69,252.9,251.68,252.06,75070.0,245.3878,245.5917,244.4069,244.776,75070.0
2022-02-25 12:30:00,252.09,252.19,250.51,250.94,76818.0,244.8051,244.9022,243.2708,243.6883,76818.0
2022-02-25 13:00:00,250.97,251.34,249.94,251.24,64080.0,243.7175,244.0768,242.7172,243.9797,64080.0
2022-02-25 13:30:00,251.24,251.85,251.16,251.63,53853.0,243.9797,244.572,243.902,244.3584,53853.0
2022-02-25 14:00:00,251.59,251.74,250.47,251.2,133780.0,244.3196,244.4652,243.2319,243.9408,133780.0
2022-02-25 14:30:00,251.29,251.46,250.15,250.71,46721.0,244.0282,244.1933,242.9212,243.465,46721.0
2022-02-25 15:00:00,250.58,250.99,250.22,250.44,62860.0,243.3387,243.7369,242.9891,243.2028,62860.0
2022-02-25 15:30:00,250.51,250.89,249.72,250.89,241910.0,243.2708,243.6398,242.5036,243.6398,241910.0
2022-02-28 09:30:00,246.14,249.86,244.59,247.44,211843.0,239.027,242.6395,237.5218,240.2895,211843.0
2022-02-28 10:00:00,247.64,248.56,246.26,247.02,98191.0,240.4837,241.3771,239.1436,239.8816,98191.0
2022-02-28 10:30:00,246.88,247.68,246.74,247.58,55122.0,239.7457,240.5225,239.6097,240.4254,55122.0
2022-02-28 11:00:00,247.63,249.37,247.18,249.17,51743.0,240.474,242.1637,240.037,241.9695,51743.0
2022-02-28 11:30:00,249.06,249.6,248.04,248.87,62020.0,241.8627,242.3871,240.8721,241.6782,62020.0
2022-02-28 12:00:00,248.97,249.25,247.86,248.35,54881.0,241.7753,242.0472,240.6973,241.1732,54881.0
2022-02-28 12:30:00,248.46,248.68,247.65,248.36,56245.0,241.28,241.4936,240.4934,241.1829,56245.0
2022-02-28 13:00:00,248.41,249.47,248.36,248.63,49641.0,241.2314,242.2608,241.1829,241.4451,49641.0
2022-02-28 13:30:00,248.6,249.55,248.33,249.08,34210.0,241.416,242.3385,241.1538,241.8821,34210.0
2022-02-28 14:00:00,249.1,249.1,247.13,247.49,51277.0,241.9015,241.9015,239.9884,240.338,51277.0
2022-02-28 14:30:00,247.5,248.59,247.41,248.41,54800.0,240.3477,241.4062,240.2603,241.2314,54800.0
2022-02-28 15:00:00,248.41,248.78,247.93,248.49,84497.0,241.2314,241.5908,240.7653,241.3091,84497.0
2022-02-28 15:30:00,248.48,250.06,247.37,249.87,258746.0,241.2994,242.8338,240.2215,242.6493,258746.0
2022-03-01 09:30:00,247.56,250.34,247.56,248.05,138186.0,240.406,243.1057,240.406,240.8818,138186.0
2022-03-01 10:00:00,248.45,249.2,247.31,247.74,51483.0,241.2703,241.9986,240.1632,240.5808,51483.0
2022-03-01 10:30:00,247.65,248.06,246.62,247.8,136252.0,240.4934,240.8916,239.4932,240.6391,136252.0
2022-03-01 11:00:00,247.87,248.46,247.01,248.15,79129.0,240.7071,241.28,239.8719,240.979,79129.0
2022-03-01 11:30:00,248.22,248.31,245.74,246.15,71219.0,241.0469,241.1343,238.6386,239.0368,71219.0
2022-03-01 12:00:00,246.07,246.78,245.44,246.37,55315.0,238.9591,239.6485,238.3473,239.2504,55315.0
2022-03-01 12:30:00,246.36,247.12,246.26,246.73,105665.0,239.2407,239.9787,239.1436,239.6,105665.0
2022-03-01 13:00:00,246.64,247.19,245.83,246.13,92855.0,239.5126,240.0467,238.726,239.0173,92855.0
2022-03-01 13:30:00,246.15,247.11,245.8,246.94,41667.0,239.0368,239.969,238.6969,239.8039,41667.0
2022-03-01 14:00:00,246.91,248.96,246.5,248.87,142555.0,239.7748,241.7656,239.3766,241.6782,142555.0
2022-03-01 14:30:00,248.91,250.1,248.58,249.59,179772.0,241.717,242.8726,241.3965,242.3773,179772.0
2022-03-01 15:00:00,249.59,250.12,248.82,248.82,124779.0,242.3773,242.892,241.6296,241.6296,124779.0
2022-03-01 15:30:00,248.56,249.8,247.59,249.45,391021.0,241.3771,242.5813,240.4351,242.2414,391021.0
2022-03-02 09:30:00,249.88,252.55,249.05,250.65,106585.0,242.659,245.2518,241.853,243.4067,106585.0
2022-03-02 10:00:00,250.82,253.96,250.82,253.41,140967.0,243.5718,246.6211,243.5718,246.087,140967.0
2022-03-02 10:30:00,253.5,255.99,252.77,255.99,129357.0,246.1744,248.5924,245.4655,248.5924,129357.0
2022-03-02 11:00:00,255.87,255.96,254.79,255.62,109122.0,248.4759,248.5633,247.4271,248.2331,109122.0
2022-03-02 11:30:00,255.53,256.48,253.91,254.66,55696.0,248.1457,249.0682,246.5725,247.3008,55696.0
2022-03-02 12:00:00,254.56,255.38,254.33,254.62,50102.0,247.2037,248.0,246.9804,247.262,50102.0
2022-03-02 12:30:00,254.62,254.92,254.26,254.45,48275.0,247.262,247.5533,246.9124,247.0969,48275.0
2022-03-02 13:00:00,254.53,255.05,254.01,254.02,44577.0,247.1746,247.6796,246.6696,246.6793,44577.0
2022-03-02 13:30:00,254.05,254.45,253.87,254.0,39402.0,246.7085,247.0969,246.5337,246.6599,39402.0
2022-03-02 14:00:00,254.01,254.8,253.66,253.92,56864.0,246.6696,247.4368,246.3297,246.5822,56864.0
2022-03-02 14:30:00,253.93,254.41,253.59,253.78,60444.0,246.5919,247.0581,246.2618,246.4463,60444.0
2022-03-02 15:00:00,253.89,254.37,253.18,253.46,85607.0,246.5531,247.0192,245.8636,246.1355,85607.0
2022-03-02 15:30:00,253.42,254.45,253.31,254.16,303463.0,246.0967,247.0969,245.9898,246.8153,303463.0
2022-03-03 09:30:00,254.83,258.93,254.83,257.75,171088.0,247.4659,251.4474,247.4659,250.3015,171088.0
2022-03-03 10:00:00,257.78,258.64,255.41,255.61,65841.0,250.3307,251.1658,248.0292,248.2234,65841.0
2022-03-03 10:30:00,255.56,256.27,255.02,255.36,76955.0,248.1748,248.8643,247.6504,247.9806,76955.0
2022-03-03 11:00:00,255.4,256.04,254.38,255.86,62632.0,248.0194,248.641,247.0289,248.4662,62632.0
2022-03-03 11:30:00,255.85,257.23,255.3,257.08,112317.0,248.4564,249.7966,247.9223,249.6509,112317.0
2022-03-03 12:00:00,257.02,258.0,256.57,256.69,40991.0,249.5926,250.5443,249.1556,249.2722,40991.0
2022-03-03 12:30:00,256.75,257.97,256.39,256.85,66436.0,249.3304,250.5152,248.9808,249.4275,66436.0
2022-03-03 13:00:00,256.74,257.39,256.31,257.3,44802.0,249.3207,249.9519,248.9032,249.8645,44802.0
2022-03-03 13:30:00,257.31,258.4,256.84,258.05,61009.0,249.8743,250.9328,249.4178,250.5929,61009.0
2022-03-03 14:00:00,257.98,259.58,257.9,259.56,64712.0,250.5249,252.0787,250.4472,252.0592,64712.0
2022-03-03 14:30:00,259.53,259.58,257.64,258.21,46963.0,252.0301,252.0787,250.1947,250.7482,46963.0
2022-03-03 15:00:00,258.21,258.41,257.22,258.38,77367.0,250.7482,250.9425,249.7869,250.9133,77367.0
2022-03-03 15:30:00,258.36,258.69,257.17,258.52,361315.0,250.8939,251.2144,249.7383,251.0493,361315.0
2022-03-04 09:30:00,256.21,259.14,255.52,258.75,134911.0,248.806,251.6514,248.136,251.2726,134911.0
2022-03-04 10:00:00,258.68,259.68,257.1,257.72,128246.0,251.2047,252.1758,249.6703,250.2724,128246.0
2022-03-04 10:30:00,257.64,258.83,257.22,258.11,81203.0,250.1947,251.3503,249.7869,250.6511,81203.0
2022-03-04 11:00:00,258.24,259.13,257.59,259.0,99788.0,250.7774,251.6417,250.1462,251.5154,99788.0
2022-03-04 11:30:00,258.92,261.03,258.38,261.03,100597.0,251.4377,253.4868,250.9133,253.4868,100597.0
2022-03-04 12:00:00,261.09,262.62,260.89,262.09,125691.0,253.545,255.0308,253.3508,254.5161,125691.0
2022-03-04 12:30:00,262.03,262.08,260.2,260.54,94990.0,254.4579,254.5064,252.6807,253.0109,94990.0
2022-03-04 13:00:00,260.68,262.31,260.61,262.3,130495.0,253.1469,254.7298,253.0789,254.7201,130495.0
2022-03-04 13:30:00,262.25,263.17,261.76,261.87,147805.0,254.6715,255.5649,254.1957,254.3025,147805.0
2022-03-04 14:00:00,261.85,263.3,261.64,263.28,129766.0,254.2831,255.6912,254.0791,255.6717,129766.0
2022-03-04 14:30:00,263.28,263.46,262.38,262.46,106549.0,255.6717,255.8465,254.7977,254.8754,106549.0
2022-03-04 15:00:00,262.51,262.92,261.62,262.15,148515.0,254.924,255.3221,254.0597,254.5744,148515.0
2022-03-04 15:30:00,262.11,263.22,261.73,262.85,397416.0,254.5355,255.6135,254.1665,255.2542,397416.0
2022-03-07 09:30:00,259.86,260.96,258.2,258.55,237795.0,252.3506,253.4188,250.7385,251.0784,237795.0
2022-03-07 10:00:00,258.4,260.87,257.86,260.51,179440.0,250.9328,253.3314,250.4084,252.9818,179440.0
2022-03-07 10:30:00,260.5,261.91,259.84,261.77,129627.0,252.9721,254.3413,252.3311,254.2054,129627.0
2022-03-07 11:00:00,261.77,262.98,261.37,261.84,160406.0,254.2054,255.3804,253.8169,254.2733,160406.0
2022-03-07 11:30:00,261.85,262.1,259.95,261.74,132978.0,254.2831,254.5258,252.438,254.1762,132978.0
2022-03-07 12:00:00,261.74,262.55,261.55,262.27,79595.0,254.1762,254.9628,253.9917,254.6909,79595.0
2022-03-07 12:30:00,262.33,263.55,262.09,263.02,84655.0,254.7492,255.9339,254.5161,255.4192,84655.0
2022-03-07 13:00:00,262.99,263.63,262.19,263.0,71511.0,255.3901,256.0116,254.6132,255.3998,71511.0
2022-03-07 13:30:00,262.92,263.55,262.36,262.67,50782.0,255.3221,255.9339,254.7783,255.0794,50782.0
2022-03-07 14:00:00,262.75,263.26,262.52,262.9,100455.0,255.157,255.6523,254.9337,255.3027,100455.0
2022-03-07 14:30:00,262.88,263.14,261.67,262.17,57135.0,255.2833,255.5358,254.1083,254.5938,57135.0
2022-03-07 15:00:00,262.27,262.84,261.74,262.29,81631.0,254.6909,255.2444,254.1762,254.7103,81631.0
2022-03-07 15:30:00,262.22,262.7,261.33,261.64,192321.0,254.6424,255.1085,253.7781,254.0791,192321.0
2022-03-08 09:30:00,259.93,263.11,259.46,260.41,242090.0,252.4185,255.5066,251.9621,252.8847,242090.0
2022-03-08 10:00:00,260.3,262.05,258.91,260.98,165892.0,252.7778,254.4773,251.428,253.4382,165892.0
2022-03-08 10:30:00,260.88,263.5,260.46,263.05,184808.0,253.3411,255.8854,252.9332,255.4484,184808.0
2022-03-08 11:00:00,263.1,263.31,262.15,262.41,184499.0,255.4969,255.7009,254.5744,254.8269,184499.0
2022-03-08 11:30:00,262.42,263.07,262.0,262.65,138892.0,254.8366,255.4678,254.4287,255.0599,138892.0
2022-03-08 12:00:00,262.66,263.65,262.01,263.4,89637.0,255.0696,256.031,254.4384,255.7883,89637.0
2022-03-08 12:30:00,263.48,265.3,263.33,264.4,84412.0,255.866,257.6334,255.7203,256.7594,84412.0
2022-03-08 13:00:00,264.41,264.72,262.93,263.07,87231.0,256.7691,257.0701,255.3318,255.4678,87231.0
2022-03-08 13:30:00,262.93,263.24,261.02,261.26,96016.0,255.3318,255.6329,253.477,253.7101,96016.0
2022-03-08 14:00:00,261.25,261.63,259.63,261.56,75410.0,253.7004,254.0694,252.1272,254.0014,75410.0
2022-03-08 14:30:00,261.37,262.6,261.01,262.09,118956.0,253.8169,255.0114,253.4673,254.5161,118956.0
2022-03-08 15:00:00,262.1,263.25,261.33,261.33,68136.0,254.5258,255.6426,253.7781,253.7781,68136.0
2022-03-08 15:30:00,261.36,261.96,259.86,259.93,362232.0,253.8072,254.3899,252.3506,252.4185,362232.0
2022-03-09 09:30:00,263.3,264.88,262.07,264.52,158106.0,255.6912,257.2255,254.4967,256.8759,158106.0
2022-03-09 10:00:00,264.68,266.5,264.66,265.8,153837.0,257.0313,258.7987,257.0119,258.1189,153837.0
2022-03-09 10:30:00,265.79,265.94,264.65,264.71,102801.0,258.1092,258.2549,257.0021,257.0604,102801.0
2022-03-09 11:00:00,264.8,266.44,264.54,266.24,77250.0,257.1478,258.7404,256.8953,258.5462,77250.0
2022-03-09 11:30:00,266.35,267.79,266.26,266.75,107523.0,258.653,260.0514,258.5656,259.0415,107523.0
2022-03-09 12:00:00,266.75,266.87,265.45,265.62,97710.0,259.0415,259.158,257.779,257.9441,97710.0
2022-03-09 12:30:00,265.59,265.99,264.68,265.22,48709.0,257.915,258.3034,257.0313,257.5557,48709.0
2022-03-09 13:00:00,265.23,265.96,264.78,265.37,62257.0,257.5654,258.2743,257.1284,257.7013,62257.0
2022-03-09 13:30:00,265.35,265.59,264.36,264.73,49196.0,257.6819,257.915,256.7205,257.0798,49196.0
2022-03-09 14:00:00,264.73,265.27,263.29,263.56,75390.0,257.0798,257.6042,255.6814,255.9436,75390.0
2022-03-09 14:30:00,263.55,264.0,262.11,262.55,75839.0,255.9339,256.3709,254.5355,254.9628,75839.0
2022-03-09 15:00:00,262.54,264.49,262.51,264.08,91214.0,254.9531,256.8468,254.924,256.4486,91214.0
2022-03-09 15:30:00,264.09,264.25,262.39,262.8,376150.0,256.4583,256.6137,254.8075,255.2056,376150.0
2022-03-10 09:30:00,262.84,266.71,262.84,265.69,213592.0,255.2444,259.0026,255.2444,258.0121,213592.0
2022-03-10 10:00:00,265.78,266.39,265.25,265.47,83301.0,258.0995,258.6919,257.5848,257.7984,83301.0
2022-03-10 10:30:00,265.47,265.58,263.32,263.92,114246.0,257.7984,257.9053,255.7106,256.2932,114246.0
2022-03-10 11:00:00,263.91,265.34,263.27,263.51,64504.0,256.2835,257.6722,255.662,255.8951,64504.0
2022-03-10 11:30:00,263.57,264.71,263.2,264.71,61397.0,255.9534,257.0604,255.594,257.0604,61397.0
2022-03-10 12:00:00,264.7,265.39,264.7,265.25,67214.0,257.0507,257.7208,257.0507,257.5848,67214.0
2022-03-10 12:30:00,265.25,265.51,264.95,265.46,33863.0,257.5848,257.8373,257.2935,257.7887,33863.0
2022-03-10 13:00:00,265.5,266.39,265.5,266.07,56406.0,257.8276,258.6919,257.8276,258.3811,56406.0
2022-03-10 13:30:00,266.12,266.76,265.58,266.23,68832.0,258.4297,259.0512,257.9053,258.5365,68832.0
2022-03-10 14:00:00,266.23,267.19,266.2,266.99,83188.0,258.5365,259.4687,258.5074,259.2745,83188.0
2022-03-10 14:30:00,266.99,267.7,266.75,267.67,95222.0,259.2745,259.964,259.0415,259.9349,95222.0
2022-03-10 15:00:00,267.63,267.73,265.76,265.99,156623.0,259.896,259.9931,258.0801,258.3034,156623.0
2022-03-10 15:30:00,265.99,266.58,265.58,266.02,269983.0,258.3034,258.8764,257.9053,258.3326,269983.0
2022-03-11 09:30:00,265.07,268.66,265.07,268.66,142977.0,257.41,260.8963,257.41,260.8963,142977.0
2022-03-11 10:00:00,268.56,271.72,267.83,271.72,217450.0,260.7992,263.8678,260.0902,263.8678,217450.0
2022-03-11 10:30:00,271.63,271.63,269.78,270.3,84406.0,263.7804,263.7804,261.9839,262.4889,84406.0
2022-03-11 11:00:00,270.28,270.46,268.92,269.42,56541.0,262.4694,262.6442,261.1487,261.6343,56541.0
2022-03-11 11:30:00,269.49,269.55,268.34,268.91,58635.0,261.7023,261.7605,260.5855,261.139,58635.0
2022-03-11 12:00:00,268.9,269.5,268.44,268.46,65940.0,261.1293,261.712,260.6826,260.702,65940.0
2022-03-11 12:30:00,268.6,268.81,267.9,268.22,71879.0,260.838,261.0419,260.1582,260.469,71879.0
2022-03-11 13:00:00,268.26,269.11,267.94,268.85,69171.0,260.5078,261.3333,260.1971,261.0808,69171.0
2022-03-11 13:30:00,268.86,269.1,268.38,268.6,59934.0,261.0905,261.3235,260.6244,260.838,59934.0
2022-03-11 14:00:00,268.51,268.89,268.16,268.72,52828.0,260.7506,261.1196,260.4107,260.9545,52828.0
2022-03-11 14:30:00,268.7,268.74,267.51,267.73,45342.0,260.9351,260.9739,259.7795,259.9931,45342.0
2022-03-11 15:00:00,267.71,268.1,267.25,267.97,57733.0,259.9737,260.3524,259.527,260.2262,57733.0
2022-03-11 15:30:00,267.93,267.93,265.99,266.34,191015.0,260.1874,260.1874,258.3034,258.6433,191015.0
2022-03-14 09:30:00,268.99,270.24,267.69,270.09,129478.0,261.2167,262.4306,259.9543,262.2849,129478.0
2022-03-14 10:00:00,270.08,270.08,268.04,268.79,90257.0,262.2752,262.2752,260.2942,261.0225,90257.0
2022-03-14 10:30:00,268.92,270.45,268.8,269.42,102392.0,261.1487,262.6345,261.0322,261.6343,102392.0
2022-03-14 11:00:00,269.45,270.25,268.89,269.92,63190.0,261.6634,262.4403,261.1196,262.1199,63190.0
2022-03-14 11:30:00,269.97,270.9,269.8,270.25,68423.0,262.1684,263.0715,262.0033,262.4403,68423.0
2022-03-14 12:00:00,270.19,270.52,269.13,269.19,63510.0,262.382,262.7025,261.3527,261.4109,63510.0
2022-03-14 12:30:00,269.13,269.16,267.59,267.7,48655.0,261.3527,261.3818,259.8572,259.964,48655.0
2022-03-14 13:00:00,267.74,268.96,267.71,268.5,65575.0,260.0028,261.1876,259.9737,260.7409,65575.0
2022-03-14 13:30:00,268.6,268.75,267.32,267.87,45868.0,260.838,260.9837,259.595,260.1291,45868.0
2022-03-14 14:00:00,267.86,268.99,267.53,268.52,72757.0,260.1194,261.2167,259.7989,260.7603,72757.0
2022-03-14 14:30:00,268.45,268.79,268.12,268.78,43132.0,260.6923,261.0225,260.3719,261.0128,43132.0
2022-03-14 15:00:00,268.78,269.8,268.52,269.22,108398.0,261.0128,262.0033,260.7603,261.4401,108398.0
2022-03-14 15:30:00,269.18,269.43,268.5,268.99,279926.0,261.4012,261.644,260.7409,261.2167,279926.0
2022-03-15 09:30:00,269.87,273.58,269.87,273.58,281771.0,262.0713,265.6741,262.0713,265.6741,281771.0
2022-03-15 10:00:00,273.59,273.88,272.2,273.45,182349.0,265.6838,265.9654,264.334,265.5478,182349.0
2022-03-15 10:30:00,273.48,274.35,272.32,272.93,293477.0,265.577,266.4218,264.4505,265.0429,293477.0
2022-03-15 11:00:00,272.99,273.79,272.14,273.79,86634.0,265.1011,265.878,264.2757,265.878,86634.0
2022-03-15 11:30:00,273.81,274.58,273.43,273.92,200282.0,265.8974,266.6452,265.5284,266.0043,200282.0
2022-03-15 12:00:00,273.91,275.94,273.45,275.74,140371.0,265.9945,267.9659,265.5478,267.7717,140371.0
2022-03-15 12:30:00,275.73,276.48,275.48,275.79,87658.0,267.762,268.4903,267.5192,267.8202,87658.0
2022-03-15 13:00:00,275.84,276.12,274.71,274.71,114815.0,267.8688,268.1407,266.7714,266.7714,114815.0
2022-03-15 13:30:00,274.66,275.72,274.22,274.86,180178.0,266.7229,267.7522,266.2956,266.9171,180178.0
2022-03-15 14:00:00,274.86,275.07,273.62,274.07,154802.0,266.9171,267.121,265.7129,266.1499,154802.0
2022-03-15 14:30:00,273.98,276.08,273.72,276.0,90145.0,266.0625,268.1018,265.81,268.0242,90145.0
2022-03-15 15:00:00,276.04,276.35,275.36,276.22,117974.0,268.063,268.364,267.4026,268.2378,117974.0
2022-03-15 15:30:00,276.28,276.36,274.81,275.55,517151.0,268.2961,268.3737,266.8685,267.5872,517151.0
2022-03-16 09:30:00,277.85,278.5,276.36,278.22,167651.0,269.8207,270.4519,268.3737,270.18,167651.0
2022-03-16 10:00:00,278.3,278.61,276.8,276.89,128797.0,270.2577,270.5587,268.801,268.8884,128797.0
2022-03-16 10:30:00,276.85,276.85,274.03,274.43,109007.0,268.8496,268.8496,266.1111,266.4995,109007.0
2022-03-16 11:00:00,274.52,274.98,273.72,274.57,84775.0,266.5869,267.0336,265.81,266.6355,84775.0
2022-03-16 11:30:00,274.66,275.21,273.01,275.18,134387.0,266.7229,267.257,265.1206,267.2278,134387.0
2022-03-16 12:00:00,275.09,277.01,274.6,277.0,57551.0,267.1404,269.005,266.6646,268.9953,57551.0
2022-03-16 12:30:00,276.96,277.56,275.79,276.27,73377.0,268.9564,269.5391,267.8202,268.2863,73377.0
2022-03-16 13:00:00,276.25,276.3,274.92,275.79,49028.0,268.2669,268.3155,266.9754,267.8202,49028.0
2022-03-16 13:30:00,275.75,276.8,275.54,276.16,68161.0,267.7814,268.801,267.5774,268.1795,68161.0
2022-03-16 14:00:00,276.05,276.06,273.86,274.46,100488.0,268.0727,268.0824,265.946,266.5287,100488.0
2022-03-16 14:30:00,274.36,275.66,273.46,274.23,93235.0,266.4315,267.694,265.5576,266.3053,93235.0
2022-03-16 15:00:00,274.39,276.71,274.18,276.42,112744.0,266.4607,268.7136,266.2567,268.432,112744.0
2022-03-16 15:30:00,276.42,276.96,275.98,276.44,335120.0,268.432,268.9564,268.0047,268.4514,335120.0
2022-03-17 09:30:00,277.01,282.9,276.45,282.9,336550.0,269.005,274.7248,268.4611,274.7248,336550.0
2022-03-17 10:00:00,282.98,285.89,282.48,284.86,194479.0,274.8024,277.6283,274.3169,276.6281,194479.0
2022-03-17 10:30:00,285.14,285.14,281.75,283.28,237246.0,276.9,276.9,273.608,275.0938,237246.0
2022-03-17 11:00:00,283.41,284.1,282.01,282.96,108815.0,275.22,275.8901,273.8605,274.783,108815.0
2022-03-17 11:30:00,283.05,283.59,282.18,282.48,75818.0,274.8704,275.3948,274.0256,274.3169,75818.0
2022-03-17 12:00:00,282.43,283.82,282.41,283.68,89141.0,274.2683,275.6182,274.2489,275.4822,89141.0
2022-03-17 12:30:00,283.69,283.72,282.8,283.23,56321.0,275.4919,275.5211,274.6276,275.0452,56321.0
2022-03-17 13:00:00,283.18,284.28,282.47,284.28,94681.0,274.9967,276.0649,274.3072,276.0649,94681.0
2022-03-17 13:30:00,284.24,285.24,283.82,283.82,95417.0,276.026,276.9971,275.6182,275.6182,95417.0
2022-03-17 14:00:00,283.83,284.06,283.32,283.6,79870.0,275.6279,275.8512,275.1326,275.4045,79870.0
2022-03-17 14:30:00,283.61,284.34,283.19,284.34,67876.0,275.4142,276.1231,275.0064,276.1231,67876.0
2022-03-17 15:00:00,284.21,284.34,283.11,283.84,76275.0,275.9969,276.1231,274.9287,275.6376,76275.0
2022-03-17 15:30:00,283.87,285.51,283.75,285.5,366850.0,275.6667,277.2593,275.5502,277.2496,366850.0
2022-03-18 09:30:00,285.84,291.35,284.86,287.52,695266.0,277.5798,282.9306,276.6281,279.2112,695266.0
2022-03-18 10:00:00,287.5,289.81,286.61,287.8,160133.0,279.1918,281.4351,278.3275,279.4832,160133.0
2022-03-18 10:30:00,287.81,287.9,286.38,287.68,73304.0,279.4929,279.5803,278.1042,279.3666,73304.0
2022-03-18 11:00:00,287.7,288.22,287.07,287.73,67643.0,279.386,279.891,278.7742,279.4152,67643.0
2022-03-18 11:30:00,287.72,288.89,286.79,288.72,136441.0,279.4055,280.5417,278.5023,280.3766,136441.0
2022-03-18 12:00:00,288.65,288.79,287.64,287.95,61305.0,280.3086,280.4445,279.3278,279.6288,61305.0
2022-03-18 12:30:00,287.82,288.39,287.38,288.2,37444.0,279.5026,280.0561,279.0753,279.8716,37444.0
2022-03-18 13:00:00,288.13,288.89,288.08,288.71,50001.0,279.8036,280.5417,279.7551,280.3669,50001.0
2022-03-18 13:30:00,288.73,289.79,288.55,289.12,78019.0,280.3863,281.4156,280.2115,280.765,78019.0
2022-03-18 14:00:00,289.17,289.64,288.41,289.27,80981.0,280.8136,281.27,280.0755,280.9107,80981.0
2022-03-18 14:30:00,289.25,289.25,287.51,287.96,107913.0,280.8913,280.8913,279.2015,279.6385,107913.0
2022-03-18 15:00:00,288.0,288.29,287.24,288.0,109014.0,279.6774,279.959,278.9393,279.6774,109014.0
2022-03-18 15:30:00,288.0,289.31,287.34,287.74,461603.0,279.6774,280.9495,279.0364,279.4249,461603.0
2022-03-21 09:30:00,287.76,295.33,287.76,292.5,333641.0,279.4443,286.7956,279.4443,284.0473,333641.0
2022-03-21 10:00:00,292.5,292.68,290.62,290.84,168552.0,284.0473,284.2221,282.2217,282.4353,168552.0
2022-03-21 10:30:00,291.0,291.99,290.23,291.69,156939.0,282.5907,283.5521,281.8429,283.2607,156939.0
2022-03-21 11:00:00,291.68,293.13,291.21,292.53,182698.0,283.251,284.6591,282.7946,284.0765,182698.0
2022-03-21 11:30:00,292.56,292.91,291.1,291.23,155763.0,284.1056,284.4455,282.6878,282.814,155763.0
2022-03-21 12:00:00,291.24,292.06,290.08,290.29,130357.0,282.8237,283.62,281.6973,281.9012,130357.0
2022-03-21 12:30:00,290.26,290.27,289.02,289.76,71532.0,281.8721,281.8818,280.6679,281.3865,71532.0
2022-03-21 13:00:00,289.7,290.42,289.35,290.13,50021.0,281.3282,282.0274,280.9884,281.7458,50021.0
2022-03-21 13:30:00,290.02,290.61,289.95,290.3,51193.0,281.639,282.212,281.571,281.9109,51193.0
2022-03-21 14:00:00,290.29,290.59,289.5,290.38,83219.0,281.9012,282.1925,281.134,281.9886,83219.0
2022-03-21 14:30:00,290.38,290.81,289.53,289.58,68648.0,281.9886,282.4062,281.1632,281.2117,68648.0
2022-03-21 15:00:00,289.55,290.25,289.4,289.83,107592.0,281.1826,281.8624,281.0369,281.4545,107592.0
2022-03-21 15:30:00,289.9,290.26,289.53,289.67,266511.0,281.5225,281.8721,281.1632,281.2991,266511.0
2022-03-22 09:30:00,289.67,290.56,285.97,285.98,193923.0,281.2991,282.1634,277.706,277.7157,193923.0
2022-03-22 10:00:00,286.06,286.08,283.71,285.13,204900.0,277.7934,277.8129,275.5113,276.8903,204900.0
2022-03-22 10:30:00,285.12,286.36,285.09,286.18,159349.0,276.8806,278.0848,276.8515,277.91,159349.0
2022-03-22 11:00:00,286.15,286.2,284.76,285.3,113405.0,277.8808,277.9294,276.531,277.0554,113405.0
2022-03-22 11:30:00,285.37,285.63,284.6,285.41,90959.0,277.1234,277.3759,276.3756,277.1622,90959.0
2022-03-22 12:00:00,285.4,285.65,284.39,284.54,102327.0,277.1525,277.3953,276.1717,276.3174,102327.0
2022-03-22 12:30:00,284.57,285.85,284.23,285.56,99199.0,276.3465,277.5895,276.0163,277.3079,99199.0
2022-03-22 13:00:00,285.51,285.56,284.93,284.95,80854.0,277.2593,277.3079,276.6961,276.7155,80854.0
2022-03-22 13:30:00,285.0,285.33,284.47,285.07,65799.0,276.7641,277.0845,276.2494,276.832,65799.0
2022-03-22 14:00:00,285.07,285.09,283.45,283.61,109349.0,276.832,276.8515,275.2589,275.4142,109349.0
2022-03-22 14:30:00,283.63,284.57,283.39,284.27,150740.0,275.4337,276.3465,275.2006,276.0552,150740.0
2022-03-22 15:00:00,284.19,284.67,283.86,284.56,222572.0,275.9775,276.4436,275.657,276.3368,222572.0
2022-03-22 15:30:00,284.61,286.29,284.6,285.02,405551.0,276.3853,278.0168,276.3756,276.7835,405551.0
2022-03-23 09:30:00,284.42,287.87,283.35,286.17,224640.0,276.2008,279.5511,275.1617,277.9003,224640.0
2022-03-23 10:00:00,286.18,288.18,286.05,287.41,103037.0,277.91,279.8522,277.7837,279.1044,103037.0
2022-03-23 10:30:00,287.44,287.57,286.19,287.29,91141.0,279.1336,279.2598,277.9197,278.9879,91141.0
2022-03-23 11:00:00,287.26,287.84,286.29,286.72,70184.0,278.9588,279.522,278.0168,278.4344,70184.0
2022-03-23 11:30:00,286.67,287.08,285.61,285.83,82439.0,278.3858,278.784,277.3564,277.5701,82439.0
2022-03-23 12:00:00,285.95,286.39,285.38,286.1,133592.0,277.6866,278.1139,277.1331,277.8323,133592.0
2022-03-23 12:30:00,286.17,286.53,285.72,286.24,49120.0,277.9003,278.2499,277.4633,277.9682,49120.0
2022-03-23 13:00:00,286.22,287.19,286.16,286.58,59366.0,277.9488,278.8908,277.8905,278.2984,59366.0
2022-03-23 13:30:00,286.55,286.83,286.02,286.18,47729.0,278.2693,278.5412,277.7546,277.91,47729.0
2022-03-23 14:00:00,286.18,287.13,286.17,286.94,42154.0,277.91,278.8325,277.9003,278.648,42154.0
2022-03-23 14:30:00,286.97,287.19,286.44,286.91,48177.0,278.6771,278.8908,278.1625,278.6189,48177.0
2022-03-23 15:00:00,286.94,287.13,286.25,286.73,69273.0,278.648,278.8325,277.9779,278.4441,69273.0
2022-03-23 15:30:00,286.7,286.7,284.06,284.19,357296.0,278.4149,278.4149,275.8512,275.9775,357296.0
2022-03-24 09:30:00,286.29,287.19,284.66,286.51,98882.0,278.0168,278.8908,276.4339,278.2304,98882.0
2022-03-24 10:00:00,286.38,287.41,286.25,286.61,71671.0,278.1042,279.1044,277.9779,278.3275,71671.0
2022-03-24 10:30:00,286.59,287.05,286.19,286.97,67237.0,278.3081,278.7548,277.9197,278.6771,67237.0
2022-03-24 11:00:00,287.02,288.85,286.98,287.9,93243.0,278.7257,280.5028,278.6869,279.5803,93243.0
2022-03-24 11:30:00,287.9,288.61,287.57,287.58,63674.0,279.5803,280.2697,279.2598,279.2695,63674.0
2022-03-24 12:00:00,287.64,287.78,286.72,286.91,73702.0,279.3278,279.4637,278.4344,278.6189,73702.0
2022-03-24 12:30:00,286.92,287.68,286.71,287.6,51766.0,278.6286,279.3666,278.4247,279.2889,51766.0
2022-03-24 13:00:00,287.53,287.53,287.07,287.4,43093.0,279.221,279.221,278.7742,279.0947,43093.0
2022-03-24 13:30:00,287.4,287.55,287.02,287.05,42065.0,279.0947,279.2404,278.7257,278.7548,42065.0
2022-03-24 14:00:00,287.05,287.69,287.03,287.15,48164.0,278.7548,279.3763,278.7354,278.8519,48164.0
2022-03-24 14:30:00,287.11,287.22,286.29,286.73,48450.0,278.8131,278.9199,278.0168,278.4441,48450.0
2022-03-24 15:00:00,286.73,287.23,286.55,287.14,48556.0,278.4441,278.9296,278.2693,278.8422,48556.0
2022-03-24 15:30:00,287.11,287.83,286.86,287.71,157930.0,278.8131,279.5123,278.5703,279.3958,157930.0
2022-03-25 09:30:00,288.5,290.8,286.58,289.9,134044.0,280.1629,282.3965,278.2984,281.5225,134044.0
2022-03-25 10:00:00,289.89,291.65,289.31,290.62,96529.0,281.5128,283.2219,280.9495,282.2217,96529.0
2022-03-25 10:30:00,290.58,291.25,290.05,290.05,56736.0,282.1828,282.8335,281.6681,281.6681,56736.0
2022-03-25 11:00:00,290.17,290.39,288.85,289.19,55991.0,281.7847,281.9983,280.5028,280.833,55991.0
2022-03-25 11:30:00,289.22,289.71,288.91,289.43,39246.0,280.8621,281.338,280.5611,281.0661,39246.0
2022-03-25 12:00:00,289.47,290.22,288.67,289.8,43175.0,281.1049,281.8332,280.328,281.4254,43175.0
2022-03-25 12:30:00,289.79,290.35,289.71,290.23,32824.0,281.4156,281.9595,281.338,281.8429,32824.0
2022-03-25 13:00:00,290.28,290.31,289.4,289.6,34888.0,281.8915,281.9206,281.0369,281.2311,34888.0
2022-03-25 13:30:00,289.67,290.32,289.59,290.11,32357.0,281.2991,281.9303,281.2214,281.7264,32357.0
2022-03-25 14:00:00,290.09,290.52,290.06,290.31,32291.0,281.707,282.1246,281.6778,281.9206,32291.0
2022-03-25 14:30:00,290.32,290.58,289.31,289.31,88015.0,281.9303,282.1828,280.9495,280.9495,88015.0
2022-03-25 15:00:00,289.31,289.4,288.56,288.97,107824.0,280.9495,281.0369,280.2212,280.6193,107824.0
2022-03-25 15:30:00,288.97,289.53,288.68,289.02,264968.0,280.6193,281.1632,280.3377,280.6679,264968.0
2022-03-28 09:30:00,291.33,292.38,290.21,292.21,163281.0,282.9111,283.9308,281.8235,283.7657,163281.0
2022-03-28 10:00:00,292.27,292.45,290.15,290.27,77579.0,283.824,283.9988,281.7652,281.8818,77579.0
2022-03-28 10:30:00,290.34,290.34,288.84,289.36,86401.0,281.9498,281.9498,280.4931,280.9981,86401.0
2022-03-28 11:00:00,289.4,289.66,288.8,289.11,52668.0,281.0369,281.2894,280.4543,280.7553,52668.0
2022-03-28 11:30:00,289.18,289.4,288.31,288.46,55398.0,280.8233,281.0369,279.9784,280.1241,55398.0
2022-03-28 12:00:00,288.46,289.92,288.43,289.68,40831.0,280.1241,281.5419,280.0949,281.3088,40831.0
2022-03-28 12:30:00,289.66,289.83,289.24,289.67,41690.0,281.2894,281.4545,280.8815,281.2991,41690.0
2022-03-28 13:00:00,289.67,290.07,289.33,289.84,52893.0,281.2991,281.6876,280.9689,281.4642,52893.0
2022-03-28 13:30:00,289.85,289.94,289.52,289.83,38615.0,281.4739,281.5613,281.1534,281.4545,38615.0
2022-03-28 14:00:00,289.88,289.98,289.32,289.63,56616.0,281.503,281.6002,280.9592,281.2603,56616.0
2022-03-28 14:30:00,289.55,290.45,289.49,290.35,90542.0,281.1826,282.0566,281.1243,281.9595,90542.0
2022-03-28 15:00:00,290.32,290.6,289.97,290.57,75870.0,281.9303,282.2022,281.5904,282.1731,75870.0
2022-03-28 15:30:00,290.57,291.73,290.52,291.7,223162.0,282.1731,283.2996,282.1246,283.2705,223162.0
2022-03-29 09:30:00,292.03,293.14,288.84,290.54,202436.0,283.5909,284.6688,280.4931,282.144,202436.0
2022-03-29 10:00:00,290.62,290.77,288.07,289.19,168614.0,282.2217,282.3673,279.7454,280.833,168614.0
2022-03-29 10:30:00,289.28,289.39,288.31,288.81,99822.0,280.9204,281.0272,279.9784,280.464,99822.0
2022-03-29 11:00:00,288.82,289.56,288.6,288.8,35979.0,280.4737,281.1923,280.26,280.4543,35979.0
2022-03-29 11:30:00,288.75,289.54,288.33,288.62,99253.0,280.4057,281.1729,279.9978,280.2795,99253.0
2022-03-29 12:00:00,288.69,288.83,287.94,288.22,102177.0,280.3474,280.4834,279.6191,279.891,102177.0
2022-03-29 12:30:00,288.18,288.69,287.81,288.35,43476.0,279.8522,280.3474,279.4929,280.0173,43476.0
2022-03-29 13:00:00,288.43,288.64,288.0,288.05,84840.0,280.0949,280.2989,279.6774,279.7259,84840.0
2022-03-29 13:30:00,288.14,288.5,287.58,288.43,45653.0,279.8133,280.1629,279.2695,280.0949,45653.0
2022-03-29 14:00:00,288.43,288.56,287.8,288.09,44668.0,280.0949,280.2212,279.4832,279.7648,44668.0
2022-03-29 14:30:00,288.07,289.01,288.06,288.91,56007.0,279.7454,280.6582,279.7356,280.5611,56007.0
2022-03-29 15:00:00,288.9,289.05,288.62,288.95,47105.0,280.5514,280.697,280.2795,280.5999,47105.0
2022-03-29 15:30:00,288.94,289.8,288.19,288.57,265399.0,280.5902,281.4254,279.8619,280.2309,265399.0
2022-03-30 09:30:00,290.58,292.29,289.0,291.51,132879.0,282.1828,283.8434,280.6485,283.0859,132879.0
2022-03-30 10:00:00,291.45,291.58,288.58,288.61,77076.0,283.0277,283.1539,280.2406,280.2697,77076.0
2022-03-30 10:30:00,288.71,291.1,288.7,290.48,55346.0,280.3669,282.6878,280.3571,282.0857,55346.0
2022-03-30 11:00:00,290.45,291.1,290.05,290.2,54154.0,282.0566,282.6878,281.6681,281.8138,54154.0
2022-03-30 11:30:00,290.27,291.45,290.22,291.3,41370.0,281.8818,283.0277,281.8332,282.882,41370.0
2022-03-30 12:00:00,291.29,291.62,290.21,290.63,36922.0,282.8723,283.1928,281.8235,282.2314,36922.0
2022-03-30 12:30:00,290.71,290.79,289.35,289.45,45437.0,282.3091,282.3867,280.9884,281.0855,45437.0
2022-03-30 13:00:00,289.44,289.54,288.58,288.83,43302.0,281.0758,281.1729,280.2406,280.4834,43302.0
2022-03-30 13:30:00,288.84,288.93,288.27,288.72,56749.0,280.4931,280.5805,279.9396,280.3766,56749.0
2022-03-30 14:00:00,288.77,289.79,288.77,289.26,36366.0,280.4251,281.4156,280.4251,280.901,36366.0
2022-03-30 14:30:00,289.26,289.38,288.59,288.63,52992.0,280.901,281.0175,280.2503,280.2892,52992.0
2022-03-30 15:00:00,288.66,288.81,287.99,288.44,168347.0,280.3183,280.464,279.6677,280.1047,168347.0
2022-03-30 15:30:00,288.44,290.16,288.06,289.96,230872.0,280.1047,281.775,279.7356,281.5807,230872.0
2022-03-31 09:30:00,289.37,290.93,288.14,290.57,107422.0,281.0078,282.5227,279.8133,282.1731,107422.0
2022-03-31 10:00:00,290.59,291.8,289.15,290.17,106390.0,282.1925,283.3676,280.7941,281.7847,106390.0
2022-03-31 10:30:00,290.17,290.19,288.01,288.26,48410.0,281.7847,281.8041,279.6871,279.9299,48410.0
2022-03-31 11:00:00,288.45,288.62,287.78,288.27,48051.0,280.1144,280.2795,279.4637,279.9396,48051.0
2022-03-31 11:30:00,288.32,290.54,287.59,290.41,40627.0,279.9881,282.144,279.2792,282.0177,40627.0
2022-03-31 12:00:00,290.38,290.38,289.43,289.75,36844.0,281.9886,281.9886,281.0661,281.3768,36844.0
2022-03-31 12:30:00,289.71,290.18,289.21,289.77,33456.0,281.338,281.7944,280.8524,281.3962,33456.0
2022-03-31 13:00:00,289.76,290.1,289.56,290.1,27923.0,281.3865,281.7167,281.1923,281.7167,27923.0
2022-03-31 13:30:00,289.99,290.21,289.71,290.09,35855.0,281.6099,281.8235,281.338,281.707,35855.0
2022-03-31 14:00:00,290.06,290.25,289.81,290.19,45245.0,281.6778,281.8624,281.4351,281.8041,45245.0
2022-03-31 14:30:00,290.17,290.25,289.15,289.57,49021.0,281.7847,281.8624,280.7941,281.202,49021.0
2022-03-31 15:00:00,289.54,289.78,288.63,289.06,56916.0,281.1729,281.4059,280.2892,280.7067,56916.0
2022-03-31 15:30:00,288.99,288.99,285.92,286.32,598163.0,280.6388,280.6388,277.6575,278.0459,598163.0
2022-04-01 09:30:00,286.15,288.68,284.0,288.64,150173.0,277.8808,280.3377,275.793,280.2989,150173.0
2022-04-01 10:00:00,288.77,290.41,288.51,289.97,101233.0,280.4251,282.0177,280.1726,281.5904,101233.0
2022-04-01 10:30:00,289.99,291.51,289.61,291.31,67892.0,281.6099,283.0859,281.2408,282.8917,67892.0
2022-04-01 11:00:00,291.28,291.32,290.2,290.25,69589.0,282.8626,282.9014,281.8138,281.8624,69589.0
2022-04-01 11:30:00,290.33,290.38,289.42,290.04,66339.0,281.94,281.9886,281.0563,281.6584,66339.0
2022-04-01 12:00:00,290.06,290.65,289.86,290.44,36849.0,281.6778,282.2508,281.4836,282.0469,36849.0
2022-04-01 12:30:00,290.55,291.33,290.1,291.25,91110.0,282.1537,282.9111,281.7167,282.8335,91110.0
2022-04-01 13:00:00,291.22,291.27,290.68,291.05,52214.0,282.8043,282.8529,282.2799,282.6392,52214.0
2022-04-01 13:30:00,291.13,291.79,291.05,291.63,55339.0,282.7169,283.3579,282.6392,283.2025,55339.0
2022-04-01 14:00:00,291.71,292.57,291.71,292.31,89106.0,283.2802,284.1153,283.2802,283.8628,89106.0
2022-04-01 14:30:00,292.32,293.14,291.89,291.99,104324.0,283.8725,284.6688,283.455,283.5521,104324.0
2022-04-01 15:00:00,291.91,292.3,291.35,291.63,72717.0,283.4744,283.8531,282.9306,283.2025,72717.0
2022-04-01 15:30:00,291.56,293.06,291.38,292.66,478947.0,283.1345,284.5912,282.9597,284.2027,478947.0
2022-04-04 09:30:00,292.75,294.4,290.95,294.03,180826.0,284.2901,285.8924,282.5421,285.5331,180826.0
2022-04-04 10:00:00,294.06,294.98,292.75,293.38,129673.0,285.5623,286.4557,284.2901,284.9019,129673.0
2022-04-04 10:30:00,293.37,293.53,291.42,291.66,72590.0,284.8922,285.0476,282.9985,283.2316,72590.0
2022-04-04 11:00:00,291.71,292.89,291.62,292.64,60034.0,283.2802,284.4261,283.1928,284.1833,60034.0
2022-04-04 11:30:00,292.71,293.32,292.44,293.27,81822.0,284.2513,284.8436,283.9891,284.7951,81822.0
2022-04-04 12:00:00,293.29,293.36,292.29,292.85,76029.0,284.8145,284.8825,283.8434,284.3872,76029.0
2022-04-04 12:30:00,292.89,293.04,292.41,292.47,56920.0,284.4261,284.5717,283.9599,284.0182,56920.0
2022-04-04 13:00:00,292.48,292.52,292.2,292.34,61222.0,284.0279,284.0668,283.756,283.892,61222.0
2022-04-04 13:30:00,292.3,292.48,292.0,292.32,54668.0,283.8531,284.0279,283.5618,283.8725,54668.0
2022-04-04 14:00:00,292.35,293.08,292.3,292.66,48047.0,283.9017,284.6106,283.8531,284.2027,48047.0
2022-04-04 14:30:00,292.63,292.79,292.25,292.64,84596.0,284.1736,284.329,283.8046,284.1833,84596.0
2022-04-04 15:00:00,292.73,292.86,291.6,291.73,87064.0,284.2707,284.3969,283.1733,283.2996,87064.0
2022-04-04 15:30:00,291.73,292.12,291.05,291.37,359169.0,283.2996,283.6783,282.6392,282.95,359169.0
2022-04-05 09:30:00,291.72,294.51,289.1,294.0,142271.0,283.2899,285.9992,280.7456,285.504,142271.0
2022-04-05 10:00:00,293.99,294.57,292.75,293.28,99221.0,285.4943,286.0575,284.2901,284.8048,99221.0
2022-04-05 10:30:00,293.22,295.75,292.99,295.44,139672.0,284.7465,287.2034,284.5232,286.9024,139672.0
2022-04-05 11:00:00,295.45,295.83,294.3,294.77,187169.0,286.9121,287.2811,285.7953,286.2517,187169.0
2022-04-05 11:30:00,294.84,295.32,293.71,293.87,95057.0,286.3197,286.7858,285.2224,285.3777,95057.0
2022-04-05 12:00:00,293.9,294.67,293.43,293.43,42045.0,285.4069,286.1546,284.9505,284.9505,42045.0
2022-04-05 12:30:00,293.51,293.86,292.7,293.25,68735.0,285.0281,285.368,284.2416,284.7757,68735.0
2022-04-05 13:00:00,293.25,294.07,293.02,293.56,32194.0,284.7757,285.572,284.5523,285.0767,32194.0
2022-04-05 13:30:00,293.45,293.54,292.61,292.94,33728.0,284.9699,285.0573,284.1542,284.4746,33728.0
2022-04-05 14:00:00,292.98,293.31,292.64,292.8,44652.0,284.5135,284.8339,284.1833,284.3387,44652.0
2022-04-05 14:30:00,292.86,293.33,292.7,293.05,28275.0,284.3969,284.8533,284.2416,284.5814,28275.0
2022-04-05 15:00:00,292.95,293.18,292.6,292.85,47963.0,284.4843,284.7077,284.1444,284.3872,47963.0
2022-04-05 15:30:00,292.87,292.94,291.76,292.53,137019.0,284.4066,284.4746,283.3287,284.0765,137019.0
2022-04-06 09:30:00,296.09,299.64,294.77,296.88,375162.0,287.5336,290.981,286.2517,288.3008,375162.0
2022-04-06 10:00:00,296.76,298.62,295.92,297.28,246333.0,288.1842,289.9905,287.3685,288.6892,246333.0
2022-04-06 10:30:00,297.13,298.34,296.74,297.31,144346.0,288.5435,289.7186,288.1648,288.7183,144346.0
2022-04-06 11:00:00,297.41,299.87,297.37,299.4,178080.0,288.8154,291.2044,288.7766,290.7479,178080.0
2022-04-06 11:30:00,299.46,300.54,299.01,299.35,306704.0,290.8062,291.855,290.3692,290.6994,306704.0
2022-04-06 12:00:00,299.5,301.18,299.3,300.0,91381.0,290.845,292.4765,290.6508,291.3306,91381.0
2022-04-06 12:30:00,300.01,300.89,299.9,300.79,73026.0,291.3403,292.1949,291.2335,292.0978,73026.0
2022-04-06 13:00:00,300.86,301.8,300.64,301.68,61031.0,292.1657,293.0786,291.9521,292.962,61031.0
2022-04-06 13:30:00,301.64,302.9,301.62,302.51,101041.0,292.9232,294.1468,292.9038,293.7681,101041.0
2022-04-06 14:00:00,302.42,303.3,300.86,301.53,138168.0,293.6807,294.5352,292.1657,292.8164,138168.0
2022-04-06 14:30:00,301.6,302.97,301.31,302.81,124215.0,292.8844,294.2148,292.6027,294.0594,124215.0
2022-04-06 15:00:00,302.98,303.71,302.86,303.35,115171.0,294.2245,294.9334,294.1079,294.5838,115171.0
2022-04-06 15:30:00,303.34,306.56,303.1,306.16,657753.0,294.5741,297.701,294.341,297.3126,657753.0
2022-04-07 09:30:00,305.0,313.43,305.0,312.65,423550.0,296.1861,304.3725,296.1861,303.615,423550.0
2022-04-07 10:00:00,312.75,314.0,311.7,311.86,291298.0,303.7121,304.926,302.6925,302.8479,291298.0
2022-04-07 10:30:00,311.99,313.69,311.57,312.25,147614.0,302.9741,304.625,302.5662,303.2266,147614.0
2022-04-07 11:00:00,312.27,313.46,311.55,311.55,125618.0,303.246,304.4016,302.5468,302.5468,125618.0
2022-04-07 11:30:00,311.63,311.74,310.3,311.04,117042.0,302.6245,302.7313,301.3329,302.0516,117042.0
2022-04-07 12:00:00,311.04,311.98,310.23,310.4,97869.0,302.0516,302.9644,301.265,301.4301,97869.0
2022-04-07 12:30:00,310.5,310.72,309.3,309.96,83365.0,301.5272,301.7408,300.3618,301.0028,83365.0
2022-04-07 13:00:00,310.05,312.22,309.72,311.31,245121.0,301.0902,303.1975,300.7697,302.3138,245121.0
2022-04-07 13:30:00,311.43,311.73,309.78,310.8,67311.0,302.4303,302.7216,300.828,301.8185,67311.0
2022-04-07 14:00:00,310.63,310.71,308.25,308.56,162757.0,301.6534,301.7311,299.3422,299.6432,162757.0
2022-04-07 14:30:00,308.54,309.34,308.4,308.99,92165.0,299.6238,300.4007,299.4879,300.0608,92165.0
2022-04-07 15:00:00,309.02,309.14,308.34,308.34,158617.0,300.0899,300.2065,299.4296,299.4296,158617.0
2022-04-07 15:30:00,308.32,309.0,308.05,308.4,282719.0,299.4102,300.0705,299.148,299.4879,282719.0
2022-04-08 09:30:00,308.0,311.14,307.95,309.1,193417.0,299.0994,302.1487,299.0509,300.1676,193417.0
2022-04-08 10:00:00,309.19,309.76,308.4,309.07,119880.0,300.255,300.8086,299.4879,300.1385,119880.0
2022-04-08 10:30:00,308.91,309.79,308.25,309.79,63436.0,299.9831,300.8377,299.3422,300.8377,63436.0
2022-04-08 11:00:00,309.73,311.49,309.6,310.35,83093.0,300.7794,302.4886,300.6532,301.3815,83093.0
2022-04-08 11:30:00,310.47,311.69,310.35,310.46,57464.0,301.498,302.6828,301.3815,301.4883,57464.0
2022-04-08 12:00:00,310.39,310.98,310.02,310.71,58170.0,301.4203,301.9933,301.061,301.7311,58170.0
2022-04-08 12:30:00,310.67,311.69,310.47,311.69,45183.0,301.6923,302.6828,301.498,302.6828,45183.0
2022-04-08 13:00:00,311.64,312.38,311.64,311.89,69060.0,302.6342,303.3528,302.6342,302.877,69060.0
2022-04-08 13:30:00,311.85,312.02,311.1,311.19,83856.0,302.8382,303.0032,302.1098,302.1972,83856.0
2022-04-08 14:00:00,311.16,311.4,310.59,311.03,116835.0,302.1681,302.4012,301.6146,302.0419,116835.0
2022-04-08 14:30:00,311.0,311.26,310.54,310.73,127811.0,302.0127,302.2652,301.566,301.7505,127811.0
2022-04-08 15:00:00,310.72,311.47,310.52,311.32,141566.0,301.7408,302.4691,301.5466,302.3235,141566.0
2022-04-08 15:30:00,311.36,311.84,310.91,311.78,272459.0,302.3623,302.8284,301.9253,302.7702,272459.0
2022-04-11 09:30:00,313.09,313.76,308.73,309.6,152409.0,304.0423,304.693,299.8083,300.6532,152409.0
2022-04-11 10:00:00,309.59,309.76,308.19,309.32,89780.0,300.6435,300.8086,299.2839,300.3813,89780.0
2022-04-11 10:30:00,309.37,311.21,308.05,311.18,120903.0,300.4298,302.2167,299.148,302.1875,120903.0
2022-04-11 11:00:00,311.08,311.83,309.04,309.53,85359.0,302.0904,302.8187,300.1094,300.5852,85359.0
2022-04-11 11:30:00,309.48,311.04,309.25,310.3,70451.0,300.5366,302.0516,300.3133,301.3329,70451.0
2022-04-11 12:00:00,310.3,311.26,310.21,310.55,48992.0,301.3329,302.2652,301.2455,301.5757,48992.0
2022-04-11 12:30:00,310.55,311.56,310.49,311.11,26241.0,301.5757,302.5565,301.5175,302.1195,26241.0
2022-04-11 13:00:00,311.14,311.58,309.62,310.35,65505.0,302.1487,302.576,300.6726,301.3815,65505.0
2022-04-11 13:30:00,310.25,310.99,310.02,310.59,50772.0,301.2844,302.003,301.061,301.6146,50772.0
2022-04-11 14:00:00,310.56,310.72,309.75,310.22,53356.0,301.5854,301.7408,300.7988,301.2553,53356.0
2022-04-11 14:30:00,310.1,310.57,309.76,310.0,63278.0,301.1387,301.5951,300.8086,301.0416,63278.0
2022-04-11 15:00:00,310.03,310.07,308.56,308.57,66960.0,301.0708,301.1096,299.6432,299.6529,66960.0
2022-04-11 15:30:00,308.62,309.34,308.43,309.2,242784.0,299.7015,300.4007,299.517,300.2647,242784.0
2022-04-12 09:30:00,306.58,308.66,305.79,306.41,137830.0,297.7204,299.7403,296.9533,297.5554,137830.0
2022-04-12 10:00:00,306.53,306.88,304.28,305.4,136223.0,297.6719,298.0118,295.4869,296.5745,136223.0
2022-04-12 10:30:00,305.4,307.34,304.18,306.69,101102.0,296.5745,298.4585,295.3898,297.8273,101102.0
2022-04-12 11:00:00,306.84,309.19,306.57,308.4,58451.0,297.9729,300.255,297.7107,299.4879,58451.0
2022-04-12 11:30:00,308.47,309.14,307.93,308.38,42311.0,299.5558,300.2065,299.0314,299.4684,42311.0
2022-04-12 12:00:00,308.39,309.37,307.91,308.86,49081.0,299.4781,300.4298,299.012,299.9346,49081.0
2022-04-12 12:30:00,308.86,309.41,308.43,308.91,87947.0,299.9346,300.4687,299.517,299.9831,87947.0
2022-04-12 13:00:00,308.97,309.37,307.59,309.25,58440.0,300.0414,300.4298,298.7013,300.3133,58440.0
2022-04-12 13:30:00,309.19,309.61,307.8,307.9,92517.0,300.255,300.6629,298.9052,299.0023,92517.0
2022-04-12 14:00:00,307.9,308.4,307.28,307.61,101402.0,299.0023,299.4879,298.4002,298.7207,101402.0
2022-04-12 14:30:00,307.5,308.02,307.1,307.66,99932.0,298.6139,299.1188,298.2254,298.7692,99932.0
2022-04-12 15:00:00,307.65,307.88,306.61,306.88,116282.0,298.7595,298.9829,297.7496,298.0118,116282.0
2022-04-12 15:30:00,306.93,308.45,306.34,307.87,276691.0,298.0603,299.5364,297.4874,298.9732,276691.0
2022-04-13 09:30:00,307.28,308.3,304.01,304.37,87575.0,298.4002,299.3907,295.2247,295.5743,87575.0
2022-04-13 10:00:00,304.3,304.37,302.03,303.32,119220.0,295.5063,295.5743,293.3019,294.5547,119220.0
2022-04-13 10:30:00,303.39,303.83,302.56,303.82,102950.0,294.6226,295.0499,293.8166,295.0402,102950.0
2022-04-13 11:00:00,303.81,304.64,302.77,302.95,95569.0,295.0305,295.8365,294.0206,294.1953,95569.0
2022-04-13 11:30:00,302.99,303.21,300.41,301.53,119257.0,294.2342,294.4478,291.7287,292.8164,119257.0
2022-04-13 12:00:00,301.54,303.75,301.18,303.01,48626.0,292.8261,294.9722,292.4765,294.2536,48626.0
2022-04-13 12:30:00,303.03,303.62,302.71,302.72,42722.0,294.273,294.846,293.9623,293.972,42722.0
2022-04-13 13:00:00,302.7,303.71,302.52,302.75,75294.0,293.9526,294.9334,293.7778,294.0011,75294.0
2022-04-13 13:30:00,302.9,303.03,302.07,302.28,57906.0,294.1468,294.273,293.3408,293.5447,57906.0
2022-04-13 14:00:00,302.26,304.41,302.19,304.01,39457.0,293.5253,295.6132,293.4573,295.2247,39457.0
2022-04-13 14:30:00,304.07,304.22,302.8,303.05,141944.0,295.283,295.4286,294.0497,294.2925,141944.0
2022-04-13 15:00:00,303.0,303.59,302.73,302.89,75959.0,294.2439,294.8169,293.9817,294.1371,75959.0
2022-04-13 15:30:00,302.92,303.48,302.21,302.59,287609.0,294.1662,294.71,293.4767,293.8458,287609.0
2022-04-14 09:30:00,303.75,303.75,301.21,301.88,169843.0,294.9722,294.9722,292.5056,293.1563,169843.0
2022-04-14 10:00:00,301.88,302.0,300.19,301.25,69887.0,293.1563,293.2728,291.5151,292.5445,69887.0
2022-04-14 10:30:00,301.23,302.63,301.12,301.85,71985.0,292.5251,293.8846,292.4182,293.1271,71985.0
2022-04-14 11:00:00,301.9,302.08,300.29,300.79,51588.0,293.1757,293.3505,291.6122,292.0978,51588.0
2022-04-14 11:30:00,300.84,302.4,300.61,301.78,42651.0,292.1463,293.6612,291.923,293.0592,42651.0
2022-04-14 12:00:00,301.7,303.4,301.62,302.59,46781.0,292.9815,294.6323,292.9038,293.8458,46781.0
2022-04-14 12:30:00,302.72,303.04,302.43,302.95,30441.0,293.972,294.2827,293.6904,294.1953,30441.0
2022-04-14 13:00:00,302.94,303.77,302.76,303.76,33940.0,294.1856,294.9917,294.0108,294.9819,33940.0
2022-04-14 13:30:00,303.79,304.35,303.55,303.7,38687.0,295.0111,295.5549,294.778,294.9237,38687.0
2022-04-14 14:00:00,303.7,304.47,303.19,303.64,35300.0,294.9237,295.6714,294.4284,294.8654,35300.0
2022-04-14 14:30:00,303.77,303.94,302.95,303.43,31335.0,294.9917,295.1567,294.1953,294.6615,31335.0
2022-04-14 15:00:00,303.54,303.69,302.85,302.92,76498.0,294.7683,294.914,294.0982,294.1662,76498.0
2022-04-14 15:30:00,302.85,302.87,301.78,302.06,129638.0,294.0982,294.1177,293.0592,293.3311,129638.0
2022-04-18 09:30:00,301.07,302.06,299.26,299.52,67446.0,292.3697,293.3311,290.612,290.8645,67446.0
2022-04-18 10:00:00,299.43,299.51,297.87,298.89,56755.0,290.7771,290.8548,289.2622,290.2527,56755.0
2022-04-18 10:30:00,298.96,299.46,298.57,299.26,49326.0,290.3207,290.8062,289.9419,290.612,49326.0
2022-04-18 11:00:00,299.4,299.98,299.06,299.1,17068.0,290.7479,291.3112,290.4178,290.4566,17068.0
2022-04-18 11:30:00,299.17,299.21,298.5,298.87,24665.0,290.5246,290.5634,289.8739,290.2333,24665.0
2022-04-18 12:00:00,298.9,299.35,298.51,299.35,17965.0,290.2624,290.6994,289.8837,290.6994,17965.0
2022-04-18 12:30:00,299.25,299.25,298.11,298.34,36670.0,290.6023,290.6023,289.4952,289.7186,36670.0
2022-04-18 13:00:00,298.35,298.97,297.91,298.26,22841.0,289.7283,290.3304,289.301,289.6409,22841.0
2022-04-18 13:30:00,298.21,299.58,298.2,298.97,21566.0,289.5923,290.9227,289.5826,290.3304,21566.0
2022-04-18 14:00:00,299.07,299.3,298.29,298.31,20621.0,290.4275,290.6508,289.67,289.6894,20621.0
2022-04-18 14:30:00,298.37,298.76,298.11,298.22,22407.0,289.7477,290.1264,289.4952,289.602,22407.0
2022-04-18 15:00:00,298.38,298.41,297.44,297.59,25234.0,289.7574,289.7865,288.8446,288.9902,25234.0
2022-04-18 15:30:00,297.57,298.83,296.8,298.72,201230.0,288.9708,290.1944,288.2231,290.0876,201230.0
2022-04-19 09:30:00,298.41,299.69,297.23,298.51,87116.0,289.7865,291.0296,288.6406,289.8837,87116.0
2022-04-19 10:00:00,298.7,299.18,297.34,299.17,45383.0,290.0682,290.5343,288.7475,290.5246,45383.0
2022-04-19 10:30:00,299.2,299.24,297.25,297.43,52972.0,290.5537,290.5926,288.6601,288.8349,52972.0
2022-04-19 11:00:00,297.45,298.15,296.25,296.54,60177.0,288.8543,289.5341,287.689,287.9706,60177.0
2022-04-19 11:30:00,296.6,296.64,295.64,295.72,75529.0,288.0289,288.0677,287.0966,287.1743,75529.0
2022-04-19 12:00:00,295.69,296.5,295.5,295.6,45486.0,287.1451,287.9317,286.9606,287.0577,45486.0
2022-04-19 12:30:00,295.63,295.77,294.76,295.16,58902.0,287.0869,287.2228,286.242,286.6305,58902.0
2022-04-19 13:00:00,295.27,295.27,293.81,293.81,50938.0,286.7373,286.7373,285.3195,285.3195,50938.0
2022-04-19 13:30:00,293.85,295.38,293.8,295.29,45825.0,285.3583,286.8441,285.3098,286.7567,45825.0
2022-04-19 14:00:00,295.24,295.56,294.78,295.38,50799.0,286.7082,287.0189,286.2614,286.8441,50799.0
2022-04-19 14:30:00,295.33,295.98,295.13,295.36,31839.0,286.7956,287.4268,286.6013,286.8247,31839.0
2022-04-19 15:00:00,295.43,297.03,295.42,296.91,43996.0,286.8927,288.4464,286.883,288.3299,43996.0
2022-04-19 15:30:00,296.89,298.0,296.53,297.01,136680.0,288.3105,289.3884,287.9609,288.427,136680.0
2022-04-20 09:30:00,297.02,299.0,295.35,296.35,94005.0,288.4367,290.3595,286.815,287.7861,94005.0
2022-04-20 10:00:00,296.35,298.28,296.0,297.65,115216.0,287.7861,289.6603,287.4462,289.0485,115216.0
2022-04-20 10:30:00,297.63,298.8,297.18,297.51,49544.0,289.0291,290.1653,288.5921,288.9126,49544.0
2022-04-20 11:00:00,297.7,297.7,295.73,295.83,88188.0,289.0971,289.0971,287.184,287.2811,88188.0
2022-04-20 11:30:00,295.91,296.37,295.5,296.2,54355.0,287.3588,287.8055,286.9606,287.6404,54355.0
2022-04-20 12:00:00,296.18,296.18,295.19,295.86,61744.0,287.621,287.621,286.6596,287.3102,61744.0
2022-04-20 12:30:00,295.92,296.3,295.73,295.94,123729.0,287.3685,287.7375,287.184,287.3879,123729.0
2022-04-20 13:00:00,295.99,296.17,294.62,294.83,84029.0,287.4365,287.6113,286.1061,286.31,84029.0
2022-04-20 13:30:00,294.83,295.6,294.63,295.39,104238.0,286.31,287.0577,286.1158,286.8538,104238.0
2022-04-20 14:00:00,295.35,296.14,295.19,295.43,85565.0,286.815,287.5821,286.6596,286.8927,85565.0
2022-04-20 14:30:00,295.4,295.48,294.23,294.6,79351.0,286.8635,286.9412,285.7273,286.0866,79351.0
2022-04-20 15:00:00,294.62,294.87,294.01,294.37,139311.0,286.1061,286.3488,285.5137,285.8633,139311.0
2022-04-20 15:30:00,294.38,294.62,292.3,292.87,437042.0,285.873,286.1061,283.8531,284.4066,437042.0
2022-04-21 09:30:00,292.92,293.46,286.66,289.81,267490.0,284.4552,284.9796,278.3761,281.4351,267490.0
2022-04-21 10:00:00,289.99,291.89,288.88,291.06,123402.0,281.6099,283.455,280.5319,282.6489,123402.0
2022-04-21 10:30:00,291.05,291.21,289.83,290.24,116003.0,282.6392,282.7946,281.4545,281.8526,116003.0
2022-04-21 11:00:00,290.24,290.93,289.71,290.24,100629.0,281.8526,282.5227,281.338,281.8526,100629.0
2022-04-21 11:30:00,290.22,292.1,290.18,291.47,61104.0,281.8332,283.6589,281.7944,283.0471,61104.0
2022-04-21 12:00:00,291.38,291.42,289.93,290.24,85915.0,282.9597,282.9985,281.5516,281.8526,85915.0
2022-04-21 12:30:00,290.18,290.3,288.1,288.9,90290.0,281.7944,281.9109,279.7745,280.5514,90290.0
2022-04-21 13:00:00,288.86,290.64,288.3,290.64,45166.0,280.5125,282.2411,279.9687,282.2411,45166.0
2022-04-21 13:30:00,290.56,290.9,289.53,289.76,67107.0,282.1634,282.4936,281.1632,281.3865,67107.0
2022-04-21 14:00:00,289.72,290.96,289.4,290.81,64861.0,281.3477,282.5518,281.0369,282.4062,64861.0
2022-04-21 14:30:00,290.67,291.72,289.9,289.97,60690.0,282.2702,283.2899,281.5225,281.5904,60690.0
2022-04-21 15:00:00,289.99,290.24,289.34,290.06,69107.0,281.6099,281.8526,280.9787,281.6778,69107.0
2022-04-21 15:30:00,290.1,290.1,288.32,289.61,240779.0,281.7167,281.7167,279.9881,281.2408,240779.0
2022-04-22 09:30:00,289.3,289.62,286.31,286.55,93985.0,280.9398,281.2506,278.0362,278.2693,93985.0
2022-04-22 10:00:00,286.65,286.73,282.96,283.34,134374.0,278.3664,278.4441,274.783,275.152,134374.0
2022-04-22 10:30:00,283.23,284.44,282.96,282.99,105111.0,275.0452,276.2203,274.783,274.8122,105111.0
2022-04-22 11:00:00,283.01,283.54,282.65,283.1,98352.0,274.8316,275.3463,274.482,274.919,98352.0
2022-04-22 11:30:00,283.02,283.77,282.05,282.17,74614.0,274.8413,275.5696,273.8993,274.0158,74614.0
2022-04-22 12:00:00,282.19,282.29,281.18,281.87,73371.0,274.0353,274.1324,273.0545,273.7245,73371.0
2022-04-22 12:30:00,281.79,282.01,280.76,280.82,80985.0,273.6468,273.8605,272.6466,272.7049,80985.0
2022-04-22 13:00:00,280.82,280.96,280.19,280.96,80523.0,272.7049,272.8408,272.0931,272.8408,80523.0
2022-04-22 13:30:00,280.96,281.16,280.46,280.72,51313.0,272.8408,273.035,272.3553,272.6078,51313.0
2022-04-22 14:00:00,280.63,280.74,279.81,279.94,77076.0,272.5204,272.6272,271.724,271.8503,77076.0
2022-04-22 14:30:00,279.91,280.05,278.51,278.87,101107.0,271.8212,271.9571,270.4616,270.8112,101107.0
2022-04-22 15:00:00,278.81,280.35,278.46,279.62,101944.0,270.7529,272.2484,270.4131,271.5395,101944.0
2022-04-22 15:30:00,279.65,280.9,278.4,278.5,369066.0,271.5687,272.7826,270.3548,270.4519,369066.0
2022-04-25 09:30:00,278.75,281.12,276.83,277.48,192830.0,270.6947,272.9962,268.8302,269.4614,192830.0
2022-04-25 10:00:00,277.42,280.57,277.18,279.73,99432.0,269.4031,272.4621,269.1701,271.6464,99432.0
2022-04-25 10:30:00,279.89,281.74,279.62,280.29,77951.0,271.8017,273.5983,271.5395,272.1902,77951.0
2022-04-25 11:00:00,280.34,281.73,279.4,279.58,66814.0,272.2387,273.5886,271.3259,271.5007,66814.0
2022-04-25 11:30:00,279.51,279.83,277.19,278.12,74473.0,271.4327,271.7435,269.1798,270.0829,74473.0
2022-04-25 12:00:00,278.09,279.87,277.8,279.34,47358.0,270.0538,271.7823,269.7721,271.2676,47358.0
2022-04-25 12:30:00,279.31,280.85,279.19,280.42,43522.0,271.2385,272.734,271.122,272.3164,43522.0
2022-04-25 13:00:00,280.51,281.78,279.88,281.23,36530.0,272.4038,273.6371,271.792,273.103,36530.0
2022-04-25 13:30:00,281.34,281.74,280.55,281.56,66264.0,273.2098,273.5983,272.4427,273.4235,66264.0
2022-04-25 14:00:00,281.63,283.05,281.1,282.95,53640.0,273.4915,274.8704,272.9768,274.7733,53640.0
2022-04-25 14:30:00,282.88,284.11,282.6,283.21,52290.0,274.7053,275.8998,274.4334,275.0258,52290.0
2022-04-25 15:00:00,283.43,285.14,282.93,284.87,75797.0,275.2394,276.9,274.7539,276.6378,75797.0
2022-04-25 15:30:00,284.79,285.95,284.62,285.36,340241.0,276.5601,277.6866,276.395,277.1137,340241.0
2022-04-26 09:30:00,286.18,289.44,284.62,289.2,171475.0,277.91,281.0758,276.395,280.8427,171475.0
2022-04-26 10:00:00,289.04,290.21,285.7,286.38,118224.0,280.6873,281.8235,277.4438,278.1042,118224.0
2022-04-26 10:30:00,286.19,287.81,285.73,287.24,144452.0,277.9197,279.4929,277.473,278.9393,144452.0
2022-04-26 11:00:00,287.23,288.22,285.63,285.77,100558.0,278.9296,279.891,277.3759,277.5118,100558.0
2022-04-26 11:30:00,285.76,286.14,283.55,285.17,129576.0,277.5021,277.8711,275.356,276.9292,129576.0
2022-04-26 12:00:00,285.19,286.88,285.01,286.77,42468.0,276.9486,278.5897,276.7738,278.4829,42468.0
2022-04-26 12:30:00,286.6,286.66,284.88,285.61,38953.0,278.3178,278.3761,276.6475,277.3564,38953.0
2022-04-26 13:00:00,285.61,285.68,284.05,284.36,46821.0,277.3564,277.4244,275.8415,276.1426,46821.0
2022-04-26 13:30:00,284.37,285.34,283.96,284.13,30677.0,276.1523,277.0942,275.7541,275.9192,30677.0
2022-04-26 14:00:00,284.0,284.37,283.36,284.03,35246.0,275.793,276.1523,275.1715,275.8221,35246.0
2022-04-26 14:30:00,284.07,284.98,283.41,284.54,55878.0,275.8609,276.7446,275.22,276.3174,55878.0
2022-04-26 15:00:00,284.77,284.79,283.0,283.7,78863.0,276.5407,276.5601,274.8219,275.5016,78863.0
2022-04-26 15:30:00,283.7,283.89,282.79,282.94,164095.0,275.5016,275.6861,274.6179,274.7636,164095.0
2022-04-27 09:30:00,283.1,284.88,280.59,284.74,89002.0,274.919,276.6475,272.4815,276.5116,89002.0
2022-04-27 10:00:00,284.77,285.49,283.01,283.27,84774.0,276.5407,277.2399,274.8316,275.0841,84774.0
2022-04-27 10:30:00,283.27,286.73,283.01,285.81,66706.0,275.0841,278.4441,274.8316,277.5507,66706.0
2022-04-27 11:00:00,285.74,286.55,284.89,286.33,57921.0,277.4827,278.2693,276.6572,278.0556,57921.0
2022-04-27 11:30:00,286.37,286.91,285.9,286.16,56173.0,278.0945,278.6189,277.6381,277.8905,56173.0
2022-04-27 12:00:00,286.24,286.34,285.25,285.48,47622.0,277.9682,278.0653,277.0068,277.2302,47622.0
2022-04-27 12:30:00,285.55,287.06,285.17,286.76,43106.0,277.2982,278.7645,276.9292,278.4732,43106.0
2022-04-27 13:00:00,286.78,287.55,286.02,287.55,42658.0,278.4926,279.2404,277.7546,279.2404,42658.0
2022-04-27 13:30:00,287.42,288.13,286.67,287.68,54363.0,279.1141,279.8036,278.3858,279.3666,54363.0
2022-04-27 14:00:00,287.69,287.95,286.29,286.66,84446.0,279.3763,279.6288,278.0168,278.3761,84446.0
2022-04-27 14:30:00,286.67,287.53,285.73,286.15,56903.0,278.3858,279.221,277.473,277.8808,56903.0
2022-04-27 15:00:00,286.23,287.32,285.86,286.79,70733.0,277.9585,279.017,277.5992,278.5023,70733.0
2022-04-27 15:30:00,286.66,286.97,284.79,285.58,259273.0,278.3761,278.6771,276.5601,277.3273,259273.0
2022-04-28 09:30:00,295.99,296.26,288.56,294.0,827824.0,287.4365,287.6987,280.2212,285.504,827824.0
2022-04-28 10:00:00,293.92,294.15,291.16,293.0,287940.0,285.4263,285.6497,282.7461,284.5329,287940.0
2022-04-28 10:30:00,292.93,293.46,289.73,291.71,241589.0,284.4649,284.9796,281.3574,283.2802,241589.0
2022-04-28 11:00:00,291.72,295.25,291.22,292.95,203189.0,283.2899,286.7179,282.8043,284.4843,203189.0
2022-04-28 11:30:00,292.81,294.81,291.33,294.51,149787.0,284.3484,286.2906,282.9111,285.9992,149787.0
2022-04-28 12:00:00,294.51,294.59,291.94,294.29,175209.0,285.9992,286.0769,283.5035,285.7856,175209.0
2022-04-28 12:30:00,294.16,294.38,292.39,294.32,205605.0,285.6594,285.873,283.9405,285.8147,205605.0
2022-04-28 13:00:00,294.44,297.77,294.37,297.58,243700.0,285.9313,289.165,285.8633,288.9805,243700.0
2022-04-28 13:30:00,297.58,298.09,296.54,296.66,124715.0,288.9805,289.4758,287.9706,288.0871,124715.0
2022-04-28 14:00:00,296.66,297.74,296.66,297.66,183970.0,288.0871,289.1359,288.0871,289.0582,183970.0
2022-04-28 14:30:00,297.67,298.28,297.25,297.88,206858.0,289.0679,289.6603,288.6601,289.2719,206858.0
2022-04-28 15:00:00,297.74,300.51,297.51,299.76,172609.0,289.1359,291.8259,288.9126,291.0975,172609.0
2022-04-28 15:30:00,299.63,299.79,296.82,297.27,351043.0,290.9713,291.1267,288.2425,288.6795,351043.0
2022-04-29 09:30:00,295.79,296.35,289.14,293.72,324124.0,287.2423,287.7861,280.7844,285.2321,324124.0
2022-04-29 10:00:00,293.81,297.31,292.05,293.11,212967.0,285.3195,288.7183,283.6103,284.6397,212967.0
2022-04-29 10:30:00,293.37,293.64,292.13,292.63,122991.0,284.8922,285.1544,283.688,284.1736,122991.0
2022-04-29 11:00:00,292.47,293.95,291.6,293.86,86829.0,284.0182,285.4554,283.1733,285.368,86829.0
2022-04-29 11:30:00,293.74,294.33,292.97,293.54,68096.0,285.2515,285.8244,284.5038,285.0573,68096.0
2022-04-29 12:00:00,293.5,293.59,292.52,293.44,83185.0,285.0184,285.1058,284.0668,284.9602,83185.0
2022-04-29 12:30:00,293.43,293.48,291.84,293.06,84317.0,284.9505,284.999,283.4064,284.5912,84317.0
2022-04-29 13:00:00,293.07,294.41,292.92,293.85,61230.0,284.6009,285.9021,284.4552,285.3583,61230.0
2022-04-29 13:30:00,293.77,294.81,293.32,293.85,91076.0,285.2806,286.2906,284.8436,285.3583,91076.0
2022-04-29 14:00:00,293.94,294.47,293.4,293.92,99720.0,285.4457,285.9604,284.9213,285.4263,99720.0
2022-04-29 14:30:00,293.82,294.27,292.44,293.99,67114.0,285.3292,285.7662,283.9891,285.4943,67114.0
2022-04-29 15:00:00,293.91,294.16,292.66,292.75,105306.0,285.4166,285.6594,284.2027,284.2901,105306.0
2022-04-29 15:30:00,292.7,294.22,291.63,292.04,410109.0,284.2416,285.7176,283.2025,283.6006,410109.0
2022-05-02 09:30:00,291.23,292.0,284.28,286.33,222741.0,282.814,283.5618,276.0649,278.0556,222741.0
2022-05-02 10:00:00,286.31,292.84,286.31,291.54,153975.0,278.0362,284.3775,278.0362,283.1151,153975.0
2022-05-02 10:30:00,291.44,292.14,289.89,289.89,101783.0,283.018,283.6977,281.5128,281.5128,101783.0
2022-05-02 11:00:00,290.0,290.7,288.75,288.9,93847.0,281.6196,282.2993,280.4057,280.5514,93847.0
2022-05-02 11:30:00,288.84,289.54,288.33,289.42,67768.0,280.4931,281.1729,279.9978,281.0563,67768.0
2022-05-02 12:00:00,289.39,290.34,288.32,289.41,70321.0,281.0272,281.9498,279.9881,281.0466,70321.0
2022-05-02 12:30:00,289.41,289.79,288.2,288.78,64604.0,281.0466,281.4156,279.8716,280.4348,64604.0
2022-05-02 13:00:00,288.91,289.24,287.42,287.87,74373.0,280.5611,280.8815,279.1141,279.5511,74373.0
2022-05-02 13:30:00,287.88,288.16,285.68,285.97,58335.0,279.5608,279.8328,277.4244,277.706,58335.0
2022-05-02 14:00:00,285.97,286.97,285.01,285.75,55044.0,277.706,278.6771,276.7738,277.4924,55044.0
2022-05-02 14:30:00,285.71,286.36,284.8,285.25,77180.0,277.4536,278.0848,276.5698,277.0068,77180.0
2022-05-02 15:00:00,285.18,288.86,285.16,288.5,91998.0,276.9389,280.5125,276.9194,280.1629,91998.0
2022-05-02 15:30:00,288.63,289.68,287.87,289.47,239694.0,280.2892,281.3088,279.5511,281.1049,239694.0
2022-05-03 09:30:00,288.63,289.67,284.11,284.41,158663.0,280.2892,281.2991,275.8998,276.1911,158663.0
2022-05-03 10:00:00,284.71,287.78,284.11,287.28,93046.0,276.4824,279.4637,275.8998,278.9782,93046.0
2022-05-03 10:30:00,287.36,288.28,285.81,288.14,96282.0,279.0559,279.9493,277.5507,279.8133,96282.0
2022-05-03 11:00:00,288.0,289.52,287.68,289.29,77363.0,279.6774,281.1534,279.3666,280.9301,77363.0
2022-05-03 11:30:00,289.5,289.81,288.51,288.87,50864.0,281.134,281.4351,280.1726,280.5222,50864.0
2022-05-03 12:00:00,288.85,289.07,287.28,287.51,43401.0,280.5028,280.7165,278.9782,279.2015,43401.0
2022-05-03 12:30:00,287.28,287.84,286.4,286.88,45292.0,278.9782,279.522,278.1236,278.5897,45292.0
2022-05-03 13:00:00,286.95,287.43,286.56,286.71,82590.0,278.6577,279.1238,278.279,278.4247,82590.0
2022-05-03 13:30:00,286.66,287.23,286.34,286.5,32725.0,278.3761,278.9296,278.0653,278.2207,32725.0
2022-05-03 14:00:00,286.52,286.55,285.48,285.53,48126.0,278.2401,278.2693,277.2302,277.2788,48126.0
2022-05-03 14:30:00,285.5,287.75,285.42,287.68,50637.0,277.2496,279.4346,277.1719,279.3666,50637.0
2022-05-03 15:00:00,287.71,288.29,287.26,287.72,41406.0,279.3958,279.959,278.9588,279.4055,41406.0
2022-05-03 15:30:00,287.75,288.65,286.78,288.0,214767.0,279.4346,280.3086,278.4926,279.6774,214767.0
2022-05-04 09:30:00,288.5,289.07,284.47,284.47,96149.0,280.1629,280.7165,276.2494,276.2494,96149.0
2022-05-04 10:00:00,284.57,285.65,284.12,285.05,83376.0,276.3465,277.3953,275.9095,276.8126,83376.0
2022-05-04 10:30:00,284.91,287.29,284.76,287.0,70694.0,276.6767,278.9879,276.531,278.7063,70694.0
2022-05-04 11:00:00,286.96,289.08,286.69,288.74,59786.0,278.6674,280.7262,278.4052,280.396,59786.0
2022-05-04 11:30:00,288.72,289.74,288.62,289.45,52199.0,280.3766,281.3671,280.2795,281.0855,52199.0
2022-05-04 12:00:00,289.46,290.92,289.13,289.8,40256.0,281.0952,282.513,280.7747,281.4254,40256.0
2022-05-04 12:30:00,289.95,292.27,289.7,291.97,79266.0,281.571,283.824,281.3282,283.5326,79266.0
2022-05-04 13:00:00,292.03,292.15,290.74,290.75,57853.0,283.5909,283.7074,282.3382,282.3479,57853.0
2022-05-04 13:30:00,290.77,292.22,290.35,291.35,43885.0,282.3673,283.7754,281.9595,282.9306,43885.0
2022-05-04 14:00:00,291.58,293.37,291.3,293.16,97078.0,283.1539,284.8922,282.882,284.6883,97078.0
2022-05-04 14:30:00,293.35,296.47,290.91,296.23,153418.0,284.8728,287.9026,282.5033,287.6695,153418.0
2022-05-04 15:00:00,296.21,296.98,294.55,295.73,110302.0,287.6501,288.3979,286.0381,287.184,110302.0
2022-05-04 15:30:00,295.75,296.94,294.56,295.14,347316.0,287.2034,288.359,286.0478,286.611,347316.0
2022-05-05 09:30:00,293.42,294.99,292.65,293.98,157264.0,284.9407,286.4654,284.193,285.4846,157264.0
2022-05-05 10:00:00,294.09,294.16,292.0,293.86,104997.0,285.5914,285.6594,283.5618,285.368,104997.0
2022-05-05 10:30:00,293.86,294.72,291.34,293.0,117830.0,285.368,286.2032,282.9209,284.5329,117830.0
2022-05-05 11:00:00,292.94,293.64,289.77,291.25,80118.0,284.4746,285.1544,281.3962,282.8335,80118.0
2022-05-05 11:30:00,291.33,292.65,288.3,290.15,171008.0,282.9111,284.193,279.9687,281.7652,171008.0
2022-05-05 12:00:00,290.15,291.79,288.51,291.11,71788.0,281.7652,283.3579,280.1726,282.6975,71788.0
2022-05-05 12:30:00,290.85,292.01,290.2,291.77,83957.0,282.445,283.5715,281.8138,283.3384,83957.0
2022-05-05 13:00:00,291.71,292.92,290.84,291.31,62600.0,283.2802,284.4552,282.4353,282.8917,62600.0
2022-05-05 13:30:00,291.14,292.42,290.15,291.51,83928.0,282.7266,283.9696,281.7652,283.0859,83928.0
2022-05-05 14:00:00,291.45,292.78,291.04,291.74,112125.0,283.0277,284.3192,282.6295,283.3093,112125.0
2022-05-05 14:30:00,291.63,292.88,291.44,292.04,162669.0,283.2025,284.4164,283.018,283.6006,162669.0
2022-05-05 15:00:00,292.01,292.07,289.46,289.93,266867.0,283.5715,283.6298,281.0952,281.5516,266867.0
2022-05-05 15:30:00,289.84,292.82,289.42,292.58,243505.0,281.4642,284.3581,281.0563,284.125,243505.0
2022-05-06 09:30:00,290.17,291.55,289.17,291.1,132951.0,281.7847,283.1248,280.8136,282.6878,132951.0
2022-05-06 10:00:00,291.38,292.15,290.03,290.43,110749.0,282.9597,283.7074,281.6487,282.0372,110749.0
2022-05-06 10:30:00,290.55,292.52,288.52,292.06,142879.0,282.1537,284.0668,280.1823,283.62,142879.0
2022-05-06 11:00:00,291.99,294.15,291.65,293.65,109747.0,283.5521,285.6497,283.2219,285.1641,109747.0
2022-05-06 11:30:00,293.67,294.31,292.02,293.62,126864.0,285.1835,285.805,283.5812,285.135,126864.0
2022-05-06 12:00:00,293.57,295.41,292.26,292.57,71931.0,285.0864,286.8732,283.8143,284.1153,71931.0
2022-05-06 12:30:00,292.81,295.08,292.08,294.47,54370.0,284.3484,286.5528,283.6395,285.9604,54370.0
2022-05-06 13:00:00,294.4,294.95,293.94,294.3,61901.0,285.8924,286.4265,285.4457,285.7953,61901.0
2022-05-06 13:30:00,294.35,294.92,293.16,293.71,46249.0,285.8439,286.3974,284.6883,285.2224,46249.0
2022-05-06 14:00:00,293.64,294.04,292.39,293.25,60684.0,285.1544,285.5428,283.9405,284.7757,60684.0
2022-05-06 14:30:00,293.16,294.8,292.84,294.17,64336.0,284.6883,286.2809,284.3775,285.6691,64336.0
2022-05-06 15:00:00,294.29,295.17,293.63,295.09,125077.0,285.7856,286.6402,285.1447,286.5625,125077.0
2022-05-06 15:30:00,295.1,298.25,295.04,296.99,484883.0,286.5722,289.6312,286.5139,288.4076,484883.0
2022-05-09 09:30:00,293.51,294.93,286.65,288.0,211609.0,285.0281,286.4071,278.3664,279.6774,211609.0
2022-05-09 10:00:00,288.01,289.43,287.24,287.86,133311.0,279.6871,281.0661,278.9393,279.5414,133311.0
2022-05-09 10:30:00,287.86,291.31,287.63,289.5,129537.0,279.5414,282.8917,279.3181,281.134,129537.0
2022-05-09 11:00:00,289.57,290.57,288.2,288.84,167658.0,281.202,282.1731,279.8716,280.4931,167658.0
2022-05-09 11:30:00,288.7,290.2,288.25,289.32,68139.0,280.3571,281.8138,279.9201,280.9592,68139.0
2022-05-09 12:00:00,289.27,290.25,288.6,289.3,135472.0,280.9107,281.8624,280.26,280.9398,135472.0
2022-05-09 12:30:00,289.26,289.35,287.14,288.33,61047.0,280.901,280.9884,278.8422,279.9978,61047.0
2022-05-09 13:00:00,288.36,289.27,287.93,289.15,102066.0,280.027,280.9107,279.6094,280.7941,102066.0
2022-05-09 13:30:00,289.17,289.54,287.73,288.32,86993.0,280.8136,281.1729,279.4152,279.9881,86993.0
2022-05-09 14:00:00,288.28,289.49,287.94,288.92,81081.0,279.9493,281.1243,279.6191,280.5708,81081.0
2022-05-09 14:30:00,288.8,290.8,288.49,290.37,109584.0,280.4543,282.3965,280.1532,281.9789,109584.0
2022-05-09 15:00:00,290.25,291.99,289.82,290.25,120721.0,281.8624,283.5521,281.4448,281.8624,120721.0
2022-05-09 15:30:00,290.19,290.25,288.7,289.22,379027.0,281.8041,281.8624,280.3571,280.8621,379027.0
2022-05-10 09:30:00,292.0,293.4,290.53,292.05,176450.0,283.5618,284.9213,282.1343,283.6103,176450.0
2022-05-10 10:00:00,291.92,293.43,290.88,291.41,102491.0,283.4841,284.9505,282.4741,282.9888,102491.0
2022-05-10 10:30:00,291.38,291.56,290.03,290.71,95449.0,282.9597,283.1345,281.6487,282.3091,95449.0
2022-05-10 11:00:00,290.6,291.0,287.79,288.49,125376.0,282.2022,282.5907,279.4734,280.1532,125376.0
2022-05-10 11:30:00,288.24,288.46,286.1,286.47,70618.0,279.9104,280.1241,277.8323,278.1916,70618.0
2022-05-10 12:00:00,286.49,286.82,285.0,286.16,72751.0,278.211,278.5315,276.7641,277.8905,72751.0
2022-05-10 12:30:00,286.06,286.45,285.03,286.05,59998.0,277.7934,278.1722,276.7932,277.7837,59998.0
2022-05-10 13:00:00,286.02,287.54,285.39,286.42,62721.0,277.7546,279.2307,277.1428,278.143,62721.0
2022-05-10 13:30:00,286.54,288.09,286.12,287.8,57387.0,278.2596,279.7648,277.8517,279.4832,57387.0
2022-05-10 14:00:00,287.68,287.73,285.95,286.5,100264.0,279.3666,279.4152,277.6866,278.2207,100264.0
2022-05-10 14:30:00,286.39,287.25,286.04,286.51,57687.0,278.1139,278.949,277.774,278.2304,57687.0
2022-05-10 15:00:00,286.53,287.78,286.4,286.75,61614.0,278.2499,279.4637,278.1236,278.4635,61614.0
2022-05-10 15:30:00,286.61,286.9,285.06,285.72,455722.0,278.3275,278.6092,276.8223,277.4633,455722.0
2022-05-11 09:30:00,283.67,290.24,283.0,290.05,159461.0,275.4725,281.8526,274.8219,281.6681,159461.0
2022-05-11 10:00:00,290.17,292.44,289.39,292.1,108943.0,281.7847,283.9891,281.0272,283.6589,108943.0
2022-05-11 10:30:00,292.09,294.28,290.78,293.0,65700.0,283.6492,285.7759,282.377,284.5329,65700.0
2022-05-11 11:00:00,292.96,294.5,292.59,293.0,60259.0,284.494,285.9895,284.1347,284.5329,60259.0
2022-05-11 11:30:00,292.88,294.47,292.55,293.08,48333.0,284.4164,285.9604,284.0959,284.6106,48333.0
2022-05-11 12:00:00,293.02,293.02,290.2,290.21,116321.0,284.5523,284.5523,281.8138,281.8235,116321.0
2022-05-11 12:30:00,290.33,290.98,288.91,289.43,90393.0,281.94,282.5713,280.5611,281.0661,90393.0
2022-05-11 13:00:00,289.52,289.87,288.57,288.91,56633.0,281.1534,281.4933,280.2309,280.5611,56633.0
2022-05-11 13:30:00,288.84,289.43,286.69,286.88,65925.0,280.4931,281.0661,278.4052,278.5897,65925.0
2022-05-11 14:00:00,286.99,289.26,286.95,288.05,76012.0,278.6966,280.901,278.6577,279.7259,76012.0
2022-05-11 14:30:00,287.97,289.73,287.22,288.01,56049.0,279.6482,281.3574,278.9199,279.6871,56049.0
2022-05-11 15:00:00,287.63,288.62,287.04,287.73,58643.0,279.3181,280.2795,278.7451,279.4152,58643.0
2022-05-11 15:30:00,287.8,287.99,285.98,286.66,217610.0,279.4832,279.6677,277.7157,278.3761,217610.0
2022-05-12 09:30:00,283.32,289.29,283.32,286.77,145096.0,275.1326,280.9301,275.1326,278.4829,145096.0
2022-05-12 10:00:00,286.53,286.99,284.64,285.82,90520.0,278.2499,278.6966,276.4145,277.5604,90520.0
2022-05-12 10:30:00,285.88,289.21,285.3,288.5,67229.0,277.6186,280.8524,277.0554,280.1629,67229.0
2022-05-12 11:00:00,288.47,289.69,286.94,287.0,53667.0,280.1338,281.3185,278.648,278.7063,53667.0
2022-05-12 11:30:00,286.96,287.49,286.32,287.17,58469.0,278.6674,279.1821,278.0459,278.8714,58469.0
2022-05-12 12:00:00,287.19,288.15,286.71,287.05,93793.0,278.8908,279.823,278.4247,278.7548,93793.0
2022-05-12 12:30:00,287.14,287.58,286.3,286.92,85819.0,278.8422,279.2695,278.0265,278.6286,85819.0
2022-05-12 13:00:00,287.07,288.47,286.64,287.3,54666.0,278.7742,280.1338,278.3567,278.9976,54666.0
2022-05-12 13:30:00,287.31,289.12,287.24,288.98,62878.0,279.0073,280.765,278.9393,280.6291,62878.0
2022-05-12 14:00:00,289.22,290.17,289.12,289.56,96726.0,280.8621,281.7847,280.765,281.1923,96726.0
2022-05-12 14:30:00,289.4,289.54,287.72,288.54,64199.0,281.0369,281.1729,279.4055,280.2018,64199.0
2022-05-12 15:00:00,288.71,290.35,287.78,289.52,68395.0,280.3669,281.9595,279.4637,281.1534,68395.0
2022-05-12 15:30:00,289.64,291.99,289.54,291.8,285557.0,281.27,283.5521,281.1729,283.3676,285557.0
2022-05-13 09:30:00,292.63,292.63,286.51,289.0,216147.0,285.1285,285.1285,279.1654,281.5916,216147.0
2022-05-13 10:00:00,288.95,290.91,288.7,290.29,115827.0,281.5429,283.4526,281.2993,282.8485,115827.0
2022-05-13 10:30:00,290.19,290.71,289.1,289.46,69679.0,282.7511,283.2577,281.689,282.0398,69679.0
2022-05-13 11:00:00,289.46,290.21,288.3,288.98,64723.0,282.0398,282.7706,280.9095,281.5721,64723.0
2022-05-13 11:30:00,288.92,289.55,288.0,288.55,76131.0,281.5136,282.1275,280.6172,281.1531,76131.0
2022-05-13 12:00:00,288.4,289.86,287.92,289.81,34120.0,281.007,282.4295,280.5393,282.3808,34120.0
2022-05-13 12:30:00,289.94,290.16,288.82,289.63,40054.0,282.5075,282.7218,281.4162,282.2054,40054.0
2022-05-13 13:00:00,289.64,289.93,289.19,289.23,35643.0,282.2152,282.4977,281.7767,281.8157,35643.0
2022-05-13 13:30:00,289.42,289.81,288.95,289.04,31709.0,282.0008,282.3808,281.5429,281.6305,31709.0
2022-05-13 14:00:00,289.02,289.28,288.06,288.35,40242.0,281.6111,281.8644,280.6757,280.9582,40242.0
2022-05-13 14:30:00,288.35,289.01,287.7,288.47,33150.0,280.9582,281.6013,280.3249,281.0752,33150.0
2022-05-13 15:00:00,288.48,292.8,288.48,292.3,277968.0,281.0849,285.2942,281.0849,284.807,277968.0
2022-05-13 15:30:00,292.3,292.3,290.39,291.64,202423.0,284.807,284.807,282.9459,284.1639,202423.0
2022-05-16 09:30:00,292.11,303.22,291.6,301.99,422307.0,284.6218,295.447,284.1249,294.2486,422307.0
2022-05-16 10:00:00,302.13,308.76,301.42,306.58,722437.0,294.385,300.845,293.6932,298.7209,722437.0
2022-05-16 10:30:00,306.51,309.44,304.94,305.34,283311.0,298.6527,301.5076,297.123,297.5127,283311.0
2022-05-16 11:00:00,305.28,305.51,302.36,302.99,206634.0,297.4542,297.6783,294.6091,295.2229,206634.0
2022-05-16 11:30:00,303.04,303.24,302.11,302.83,125168.0,295.2717,295.4665,294.3655,295.067,125168.0
2022-05-16 12:00:00,302.98,303.19,301.13,301.78,136981.0,295.2132,295.4178,293.4106,294.044,136981.0
2022-05-16 12:30:00,301.77,302.67,300.8,301.37,113235.0,294.0342,294.9111,293.0891,293.6445,113235.0
2022-05-16 13:00:00,301.44,303.45,301.44,303.03,129200.0,293.7127,295.6712,293.7127,295.2619,129200.0
2022-05-16 13:30:00,303.06,303.48,301.4,301.8,127511.0,295.2911,295.7004,293.6737,294.0634,127511.0
2022-05-16 14:00:00,301.8,302.03,300.55,301.31,159055.0,294.0634,294.2876,292.8455,293.586,159055.0
2022-05-16 14:30:00,301.38,301.54,300.09,300.39,76176.0,293.6542,293.8101,292.3973,292.6896,76176.0
2022-05-16 15:00:00,300.31,301.23,298.82,300.0,144706.0,292.6116,293.5081,291.1598,292.3096,144706.0
2022-05-16 15:30:00,300.04,300.64,298.86,299.72,347780.0,292.3486,292.9332,291.1988,292.0368,347780.0
2022-05-17 09:30:00,300.0,301.52,293.39,299.62,298003.0,292.3096,293.7906,285.869,291.9393,298003.0
2022-05-17 10:00:00,299.37,303.4,299.37,301.66,134749.0,291.6957,295.6224,291.6957,293.927,134749.0
2022-05-17 10:30:00,301.79,302.93,300.76,302.05,95217.0,294.0537,295.1645,293.0501,294.307,95217.0
2022-05-17 11:00:00,302.1,302.2,300.56,301.36,111978.0,294.3558,294.4532,292.8552,293.6347,111978.0
2022-05-17 11:30:00,301.31,301.8,300.25,301.18,58278.0,293.586,294.0634,292.5532,293.4593,58278.0
2022-05-17 12:00:00,301.19,301.34,300.34,300.91,40688.0,293.4691,293.6152,292.6409,293.1963,40688.0
2022-05-17 12:30:00,300.82,301.83,300.58,301.14,60457.0,293.1086,294.0927,292.8747,293.4204,60457.0
2022-05-17 13:00:00,301.16,301.31,300.04,300.09,50531.0,293.4399,293.586,292.3486,292.3973,50531.0
2022-05-17 13:30:00,300.15,301.23,299.48,300.68,82340.0,292.4557,293.5081,291.8029,292.9722,82340.0
2022-05-17 14:00:00,300.63,300.8,298.04,298.68,59423.0,292.9234,293.0891,290.3998,291.0234,59423.0
2022-05-17 14:30:00,298.68,300.14,297.91,299.75,69503.0,291.0234,292.446,290.2732,292.066,69503.0
2022-05-17 15:00:00,299.63,301.24,299.48,301.23,94381.0,291.9491,293.5178,291.8029,293.5081,94381.0
2022-05-17 15:30:00,301.18,301.73,300.68,301.58,249314.0,293.4593,293.9952,292.9722,293.8491,249314.0
2022-05-18 09:30:00,300.0,302.6,297.12,297.29,115112.0,292.3096,294.8429,289.5034,289.6691,115112.0
2022-05-18 10:00:00,297.46,297.75,295.5,296.12,98371.0,289.8347,290.1173,287.9249,288.5291,98371.0
2022-05-18 10:30:00,296.1,296.5,295.1,295.41,61050.0,288.5096,288.8993,287.5352,287.8373,61050.0
2022-05-18 11:00:00,295.56,297.38,294.56,296.56,149974.0,287.9834,289.7568,287.009,288.9578,149974.0
2022-05-18 11:30:00,296.7,297.32,296.03,297.23,63947.0,289.0942,289.6983,288.4414,289.6106,63947.0
2022-05-18 12:00:00,297.13,298.15,296.12,297.82,57318.0,289.5132,290.507,288.5291,290.1855,57318.0
2022-05-18 12:30:00,297.81,298.52,297.39,298.24,37768.0,290.1757,290.8675,289.7665,290.5947,37768.0
2022-05-18 13:00:00,298.21,298.21,296.33,296.72,34787.0,290.5655,290.5655,288.7337,289.1137,34787.0
2022-05-18 13:30:00,296.63,297.05,295.54,296.25,53378.0,289.026,289.4352,287.9639,288.6557,53378.0
2022-05-18 14:00:00,296.29,297.18,296.02,297.01,49736.0,288.6947,289.5619,288.4316,289.3962,49736.0
2022-05-18 14:30:00,296.87,296.94,294.8,295.39,63544.0,289.2598,289.328,287.2429,287.8178,63544.0
2022-05-18 15:00:00,295.34,295.55,294.24,294.35,72984.0,287.769,287.9737,286.6972,286.8044,72984.0
2022-05-18 15:30:00,294.42,295.73,294.03,295.42,235597.0,286.8726,288.1491,286.4926,287.847,235597.0
2022-05-19 09:30:00,293.58,293.58,285.5,285.5,250983.0,286.0542,286.0542,278.1813,278.1813,250983.0
2022-05-19 10:00:00,286.44,289.74,285.44,288.87,142453.0,279.0972,282.3126,278.1228,281.4649,142453.0
2022-05-19 10:30:00,288.94,289.72,287.92,288.33,94247.0,281.5331,282.2931,280.5393,280.9387,94247.0
2022-05-19 11:00:00,288.44,288.69,286.24,286.81,101262.0,281.0459,281.2895,278.9023,279.4577,101262.0
2022-05-19 11:30:00,286.96,289.61,286.96,287.9,64589.0,279.6039,282.1859,279.6039,280.5198,64589.0
2022-05-19 12:00:00,287.96,288.89,287.19,287.73,53952.0,280.5782,281.4844,279.828,280.3541,53952.0
2022-05-19 12:30:00,287.5,287.54,285.17,286.23,105652.0,280.13,280.169,277.8598,278.8926,105652.0
2022-05-19 13:00:00,286.19,287.09,285.14,286.88,61689.0,278.8536,279.7305,277.8305,279.5259,61689.0
2022-05-19 13:30:00,286.9,287.19,285.74,286.27,80111.0,279.5454,279.828,278.4151,278.9316,80111.0
2022-05-19 14:00:00,286.26,286.68,285.0,285.23,98557.0,278.9218,279.331,277.6941,277.9182,98557.0
2022-05-19 14:30:00,285.27,286.74,284.96,286.74,91213.0,277.9572,279.3895,277.6551,279.3895,91213.0
2022-05-19 15:00:00,286.84,288.3,285.76,285.78,88877.0,279.4869,280.9095,278.4346,278.4541,88877.0
2022-05-19 15:30:00,285.71,286.68,284.37,286.28,435987.0,278.3859,279.331,277.0803,278.9413,435987.0
2022-05-20 09:30:00,290.73,297.31,288.92,296.12,334557.0,283.2772,289.6885,281.5136,288.5291,334557.0
2022-05-20 10:00:00,296.25,298.94,295.5,296.81,196903.0,288.6557,291.2768,287.9249,289.2014,196903.0
2022-05-20 10:30:00,296.7,297.92,295.01,296.37,104698.0,289.0942,290.2829,287.4475,288.7726,104698.0
2022-05-20 11:00:00,296.24,297.29,294.53,294.91,121663.0,288.646,289.6691,286.9798,287.3501,121663.0
2022-05-20 11:30:00,294.75,296.47,294.33,296.01,55047.0,287.1942,288.8701,286.7849,288.4219,55047.0
2022-05-20 12:00:00,296.0,296.21,293.72,295.59,49067.0,288.4121,288.6167,286.1906,288.0126,49067.0
2022-05-20 12:30:00,295.41,295.64,294.05,295.29,52766.0,287.8373,288.0614,286.5121,287.7203,52766.0
2022-05-20 13:00:00,295.39,295.4,293.19,293.35,65575.0,287.8178,287.8275,285.6742,285.8301,65575.0
2022-05-20 13:30:00,293.48,295.01,293.27,294.29,51989.0,285.9567,287.4475,285.7521,286.746,51989.0
2022-05-20 14:00:00,294.38,294.94,293.66,294.46,58557.0,286.8337,287.3793,286.1321,286.9116,58557.0
2022-05-20 14:30:00,294.5,298.09,294.45,297.33,132939.0,286.9506,290.4486,286.9019,289.708,132939.0
2022-05-20 15:00:00,297.53,297.85,295.16,296.02,101241.0,289.9029,290.2147,287.5937,288.4316,101241.0
2022-05-20 15:30:00,296.09,299.24,295.62,299.09,301371.0,288.4998,291.5691,288.0419,291.4229,301371.0
2022-05-23 09:30:00,300.6,304.92,299.35,304.53,275656.0,292.8942,297.1035,291.6763,296.7235,275656.0
2022-05-23 10:00:00,304.4,304.57,302.03,303.43,107392.0,296.5968,296.7624,294.2876,295.6517,107392.0
2022-05-23 10:30:00,303.42,304.79,303.05,303.53,120190.0,295.6419,296.9768,295.2814,295.7491,120190.0
2022-05-23 11:00:00,303.51,304.08,302.55,303.54,92528.0,295.7296,296.285,294.7942,295.7588,92528.0
2022-05-23 11:30:00,303.62,303.82,301.83,302.12,118992.0,295.8368,296.0317,294.0927,294.3752,118992.0
2022-05-23 12:00:00,302.14,303.37,302.0,302.0,64291.0,294.3947,295.5932,294.2583,294.2583,64291.0
2022-05-23 12:30:00,302.09,302.83,301.28,301.67,56403.0,294.346,295.067,293.5568,293.9368,56403.0
2022-05-23 13:00:00,301.69,302.32,300.51,301.13,85842.0,293.9563,294.5701,292.8065,293.4106,85842.0
2022-05-23 13:30:00,301.21,303.18,300.96,303.06,67459.0,293.4886,295.4081,293.245,295.2911,67459.0
2022-05-23 14:00:00,303.06,303.33,302.43,303.24,71912.0,295.2911,295.5542,294.6773,295.4665,71912.0
2022-05-23 14:30:00,303.15,303.16,301.26,301.49,87014.0,295.3788,295.3886,293.5373,293.7614,87014.0
2022-05-23 15:00:00,301.46,302.48,301.43,301.65,60060.0,293.7322,294.726,293.7029,293.9173,60060.0
2022-05-23 15:30:00,301.78,302.81,300.95,302.58,235598.0,294.044,295.0476,293.2352,294.8235,235598.0
2022-05-24 09:30:00,303.71,305.14,300.06,305.03,170258.0,295.9245,297.3178,292.3681,297.2106,170258.0
2022-05-24 10:00:00,305.07,307.67,302.08,303.9,196771.0,297.2496,299.783,294.3363,296.1096,196771.0
2022-05-24 10:30:00,303.84,303.97,301.36,302.04,112021.0,296.0512,296.1778,293.6347,294.2973,112021.0
2022-05-24 11:00:00,302.07,302.9,300.22,300.9,87828.0,294.3265,295.1353,292.524,293.1865,87828.0
2022-05-24 11:30:00,300.94,302.01,300.79,301.75,51219.0,293.2255,294.2681,293.0793,294.0147,51219.0
2022-05-24 12:00:00,301.61,301.7,300.1,300.1,77221.0,293.8783,293.966,292.407,292.407,77221.0
2022-05-24 12:30:00,300.15,302.42,299.8,301.81,85000.0,292.4557,294.6676,292.1147,294.0732,85000.0
2022-05-24 13:00:00,301.6,302.08,300.26,302.08,72539.0,293.8686,294.3363,292.5629,294.3363,72539.0
2022-05-24 13:30:00,302.03,303.27,301.2,303.22,62170.0,294.2876,295.4958,293.4788,295.447,62170.0
2022-05-24 14:00:00,303.25,305.17,303.15,305.07,122939.0,295.4763,297.3471,295.3788,297.2496,122939.0
2022-05-24 14:30:00,304.89,306.05,303.09,304.09,73089.0,297.0742,298.2045,295.3204,296.2947,73089.0
2022-05-24 15:00:00,304.04,305.62,304.0,305.11,68381.0,296.246,297.7855,296.2071,297.2886,68381.0
2022-05-24 15:30:00,305.23,306.95,305.08,306.36,426443.0,297.4055,299.0814,297.2594,298.5066,426443.0
2022-05-25 09:30:00,307.0,308.49,305.21,308.04,238115.0,299.1301,300.582,297.386,300.1435,238115.0
2022-05-25 10:00:00,308.04,310.42,307.31,309.84,206054.0,300.1435,302.4625,299.4322,301.8973,206054.0
2022-05-25 10:30:00,309.79,309.88,308.17,308.78,125621.0,301.8486,301.9363,300.2702,300.8645,125621.0
2022-05-25 11:00:00,308.79,308.9,306.83,307.38,117997.0,300.8743,300.9814,298.9645,299.5004,117997.0
2022-05-25 11:30:00,307.36,307.36,305.37,306.6,76114.0,299.4809,299.4809,297.5419,298.7404,76114.0
2022-05-25 12:00:00,306.6,307.1,304.69,305.68,61036.0,298.7404,299.2276,296.8794,297.844,61036.0
2022-05-25 12:30:00,305.63,305.87,304.64,305.58,54669.0,297.7953,298.0291,296.8306,297.7466,54669.0
2022-05-25 13:00:00,305.6,306.47,305.3,305.75,57644.0,297.766,298.6137,297.4737,297.9122,57644.0
2022-05-25 13:30:00,305.71,306.96,305.71,306.0,48275.0,297.8732,299.0912,297.8732,298.1558,48275.0
2022-05-25 14:00:00,305.85,307.83,304.87,307.41,112512.0,298.0096,299.9389,297.0548,299.5296,112512.0
2022-05-25 14:30:00,307.42,307.62,305.79,306.71,81066.0,299.5394,299.7343,297.9512,298.8476,81066.0
2022-05-25 15:00:00,306.67,308.0,306.63,307.68,59407.0,298.8086,300.1045,298.7696,299.7927,59407.0
2022-05-25 15:30:00,307.71,308.0,306.91,307.32,251497.0,299.8219,300.1045,299.0425,299.4419,251497.0
2022-05-26 09:30:00,305.23,308.84,303.61,308.38,199759.0,297.4055,300.923,295.8271,300.4748,199759.0
2022-05-26 10:00:00,308.51,311.1,308.19,310.79,222676.0,300.6014,303.125,300.2896,302.823,222676.0
2022-05-26 10:30:00,310.87,312.37,309.37,311.58,174004.0,302.9009,304.3625,301.4394,303.5927,174004.0
2022-05-26 11:00:00,311.54,312.17,309.9,310.3,102490.0,303.5538,304.1676,301.9558,302.3456,102490.0
2022-05-26 11:30:00,310.27,310.8,307.83,307.99,107480.0,302.3163,302.8327,299.9389,300.0948,107480.0
2022-05-26 12:00:00,307.99,309.89,307.98,309.55,109513.0,300.0948,301.9461,300.085,301.6148,109513.0
2022-05-26 12:30:00,309.57,310.75,308.93,310.75,120835.0,301.6343,302.784,301.0107,302.784,120835.0
2022-05-26 13:00:00,310.72,312.07,310.71,311.5,100185.0,302.7548,304.0702,302.745,303.5148,100185.0
2022-05-26 13:30:00,311.5,312.1,311.34,312.06,68097.0,303.5148,304.0994,303.3589,304.0604,68097.0
2022-05-26 14:00:00,312.08,313.75,312.07,313.44,92016.0,304.0799,305.7071,304.0702,305.4051,92016.0
2022-05-26 14:30:00,313.44,313.59,312.92,313.15,54827.0,305.4051,305.5512,304.8984,305.1225,54827.0
2022-05-26 15:00:00,313.2,313.65,312.72,313.52,104510.0,305.1712,305.6097,304.7035,305.483,104510.0
2022-05-26 15:30:00,313.49,313.91,312.93,313.46,363780.0,305.4538,305.863,304.9081,305.4245,363780.0
2022-05-27 09:30:00,312.65,316.21,311.26,315.61,251372.0,304.6353,308.1041,303.2809,307.5194,251372.0
2022-05-27 10:00:00,315.54,317.4,315.4,317.31,189953.0,307.4512,309.2635,307.3148,309.1759,189953.0
2022-05-27 10:30:00,317.2,317.38,316.44,317.07,233478.0,309.0687,309.2441,308.3282,308.942,233478.0
2022-05-27 11:00:00,317.07,319.0,316.82,318.8,166921.0,308.942,310.8225,308.6984,310.6277,166921.0
2022-05-27 11:30:00,318.85,319.46,317.73,319.28,105102.0,310.6764,311.2707,309.5851,311.0954,105102.0
2022-05-27 12:00:00,319.23,319.79,318.82,319.28,114099.0,311.0466,311.5923,310.6471,311.0954,114099.0
2022-05-27 12:30:00,319.34,320.1,318.83,319.75,117238.0,311.1538,311.8943,310.6569,311.5533,117238.0
2022-05-27 13:00:00,319.78,320.23,319.51,319.84,106304.0,311.5825,312.021,311.3195,311.641,106304.0
2022-05-27 13:30:00,319.87,320.03,318.13,318.24,92357.0,311.6702,311.8261,309.9748,310.082,92357.0
2022-05-27 14:00:00,318.24,318.9,317.99,318.75,103815.0,310.082,310.7251,309.8384,310.5789,103815.0
2022-05-27 14:30:00,318.75,320.14,318.71,319.91,109754.0,310.5789,311.9333,310.54,311.7092,109754.0
2022-05-27 15:00:00,319.91,321.49,319.85,321.04,83026.0,311.7092,313.2487,311.6507,312.8102,83026.0
2022-05-27 15:30:00,321.01,324.08,320.96,323.49,474826.0,312.781,315.7723,312.7323,315.1974,474826.0
2022-05-31 09:30:00,316.63,318.46,309.03,312.23,435586.0,308.5133,310.2964,301.1081,304.2261,435586.0
2022-05-31 10:00:00,312.03,314.09,311.06,312.31,179093.0,304.0312,306.0384,303.0861,304.304,179093.0
2022-05-31 10:30:00,312.32,313.72,311.41,311.5,112224.0,304.3138,305.6779,303.4271,303.5148,112224.0
2022-05-31 11:00:00,311.42,312.42,310.39,310.92,98399.0,303.4368,304.4112,302.4332,302.9497,98399.0
2022-05-31 11:30:00,311.0,311.93,310.48,311.56,80208.0,303.0276,303.9338,302.5209,303.5733,80208.0
2022-05-31 12:00:00,311.61,313.57,311.51,313.4,94094.0,303.622,305.5317,303.5245,305.3661,94094.0
2022-05-31 12:30:00,313.39,314.11,313.22,313.77,56985.0,305.3563,306.0579,305.1907,305.7266,56985.0
2022-05-31 13:00:00,313.7,314.1,312.52,313.07,69595.0,305.6584,306.0481,304.5086,305.0445,69595.0
2022-05-31 13:30:00,313.05,313.79,312.21,312.97,76144.0,305.0251,305.7461,304.2066,304.9471,76144.0
2022-05-31 14:00:00,312.9,313.24,312.17,312.56,78314.0,304.8789,305.2102,304.1676,304.5476,78314.0
2022-05-31 14:30:00,312.6,312.85,310.42,311.11,68758.0,304.5866,304.8302,302.4625,303.1348,68758.0
2022-05-31 15:00:00,310.85,311.59,310.22,311.51,77718.0,302.8815,303.6025,302.2676,303.5245,77718.0
2022-05-31 15:30:00,311.47,314.65,311.46,313.26,718046.0,303.4856,306.584,303.4758,305.2297,718046.0
2022-06-01 09:30:00,313.44,313.57,305.59,309.35,299261.0,305.4051,305.5317,297.7563,301.4199,299261.0
2022-06-01 10:00:00,309.31,311.28,308.04,309.39,146965.0,301.3809,303.3004,300.1435,301.4589,146965.0
2022-06-01 10:30:00,309.42,310.42,308.54,309.06,73521.0,301.4881,302.4625,300.6307,301.1373,73521.0
2022-06-01 11:00:00,309.01,310.22,308.38,308.95,93719.0,301.0886,302.2676,300.4748,301.0302,93719.0
2022-06-01 11:30:00,309.02,310.15,308.12,309.27,50648.0,301.0984,302.1994,300.2214,301.342,50648.0
2022-06-01 12:00:00,309.26,310.09,308.45,309.39,103737.0,301.3322,302.1409,300.543,301.4589,103737.0
2022-06-01 12:30:00,309.45,309.94,308.47,308.78,72578.0,301.5173,301.9948,300.5625,300.8645,72578.0
2022-06-01 13:00:00,308.81,311.15,308.77,310.73,76439.0,300.8938,303.1738,300.8548,302.7645,76439.0
2022-06-01 13:30:00,310.77,312.26,310.6,311.31,52350.0,302.8035,304.2553,302.6379,303.3297,52350.0
2022-06-01 14:00:00,311.46,312.66,311.2,312.32,54896.0,303.4758,304.6451,303.2225,304.3138,54896.0
2022-06-01 14:30:00,312.2,312.96,311.98,312.58,62841.0,304.1968,304.9374,303.9825,304.5671,62841.0
2022-06-01 15:00:00,312.58,312.94,312.32,312.49,77307.0,304.5671,304.9179,304.3138,304.4794,77307.0
2022-06-01 15:30:00,312.53,313.9,310.84,311.1,222464.0,304.5184,305.8533,302.8717,303.125,222464.0
2022-06-02 09:30:00,310.57,310.67,301.37,301.95,242453.0,302.6086,302.7061,293.6445,294.2096,242453.0
2022-06-02 10:00:00,302.01,302.86,300.55,301.67,228377.0,294.2681,295.0963,292.8455,293.9368,228377.0
2022-06-02 10:30:00,301.79,302.05,298.16,298.8,228941.0,294.0537,294.307,290.5168,291.1404,228941.0
2022-06-02 11:00:00,298.93,300.26,298.86,299.85,159301.0,291.267,292.5629,291.1988,292.1634,159301.0
2022-06-02 11:30:00,299.86,303.69,299.63,302.45,99773.0,292.1732,295.905,291.9491,294.6968,99773.0
2022-06-02 12:00:00,302.5,302.53,301.07,302.15,90808.0,294.7455,294.7747,293.3522,294.4045,90808.0
2022-06-02 12:30:00,302.28,302.49,301.22,301.51,96597.0,294.5311,294.7358,293.4983,293.7809,96597.0
2022-06-02 13:00:00,301.49,301.61,299.54,299.89,98241.0,293.7614,293.8783,291.8614,292.2024,98241.0
2022-06-02 13:30:00,299.89,300.77,299.89,300.31,87765.0,292.2024,293.0599,292.2024,292.6116,87765.0
2022-06-02 14:00:00,300.25,301.13,299.91,301.13,76707.0,292.5532,293.4106,292.2219,293.4106,76707.0
2022-06-02 14:30:00,301.11,301.83,300.31,300.54,151501.0,293.3911,294.0927,292.6116,292.8357,151501.0
2022-06-02 15:00:00,300.62,301.3,300.5,300.63,167655.0,292.9137,293.5763,292.7968,292.9234,167655.0
2022-06-02 15:30:00,300.64,303.05,300.48,302.54,530847.0,292.9332,295.2814,292.7773,294.7845,530847.0
2022-06-03 09:30:00,302.16,304.57,300.7,303.74,179700.0,294.4142,296.7624,292.9916,295.9537,179700.0
2022-06-03 10:00:00,303.89,305.81,303.4,304.26,172066.0,296.0999,297.9707,295.6224,296.4604,172066.0
2022-06-03 10:30:00,304.23,304.52,302.9,303.69,111284.0,296.4312,296.7137,295.1353,295.905,111284.0
2022-06-03 11:00:00,303.69,304.41,302.6,302.92,106921.0,295.905,296.6065,294.8429,295.1547,106921.0
2022-06-03 11:30:00,302.93,303.58,302.74,303.23,41627.0,295.1645,295.7978,294.9794,295.4568,41627.0
2022-06-03 12:00:00,303.22,303.56,302.58,303.19,57893.0,295.447,295.7783,294.8235,295.4178,57893.0
2022-06-03 12:30:00,303.19,303.35,302.75,303.22,63807.0,295.4178,295.5737,294.9891,295.447,63807.0
2022-06-03 13:00:00,303.35,303.89,302.73,302.81,77599.0,295.5737,296.0999,294.9696,295.0476,77599.0
2022-06-03 13:30:00,302.74,303.01,302.17,302.26,82668.0,294.9794,295.2424,294.424,294.5117,82668.0
2022-06-03 14:00:00,302.28,302.86,301.79,302.8,93905.0,294.5311,295.0963,294.0537,295.0378,93905.0
2022-06-03 14:30:00,302.82,303.68,302.76,303.02,72873.0,295.0573,295.8953,294.9988,295.2522,72873.0
2022-06-03 15:00:00,303.11,303.17,302.12,303.01,48782.0,295.3399,295.3983,294.3752,295.2424,48782.0
2022-06-03 15:30:00,302.91,303.0,301.52,301.71,295278.0,295.145,295.2327,293.7906,293.9758,295278.0
2022-06-06 09:30:00,315.13,315.13,308.5,310.8,435837.0,307.0517,307.0517,300.5917,302.8327,435837.0
2022-06-06 10:00:00,310.91,311.23,309.37,310.3,200596.0,302.9399,303.2517,301.4394,302.3456,200596.0
2022-06-06 10:30:00,310.45,312.12,310.02,311.0,225174.0,302.4917,304.1189,302.0727,303.0276,225174.0
2022-06-06 11:00:00,310.94,311.21,308.83,308.84,157256.0,302.9691,303.2322,300.9132,300.923,157256.0
2022-06-06 11:30:00,308.81,309.39,308.5,308.68,92976.0,300.8938,301.4589,300.5917,300.7671,92976.0
2022-06-06 12:00:00,308.59,309.21,308.5,308.51,88552.0,300.6794,301.2835,300.5917,300.6014,88552.0
2022-06-06 12:30:00,308.54,308.54,305.67,306.14,143938.0,300.6307,300.6307,297.8342,298.2922,143938.0
2022-06-06 13:00:00,306.14,306.14,304.84,305.37,71604.0,298.2922,298.2922,297.0255,297.5419,71604.0
2022-06-06 13:30:00,305.32,307.14,305.32,305.88,99589.0,297.4932,299.2666,297.4932,298.0389,99589.0
2022-06-06 14:00:00,305.84,306.29,305.27,305.47,64277.0,297.9999,298.4383,297.4445,297.6394,64277.0
2022-06-06 14:30:00,305.38,305.41,304.42,304.73,67813.0,297.5517,297.5809,296.6163,296.9183,67813.0
2022-06-06 15:00:00,304.79,304.99,303.42,303.53,97951.0,296.9768,297.1717,295.6419,295.7491,97951.0
2022-06-06 15:30:00,303.53,304.53,303.09,303.61,422425.0,295.7491,296.7235,295.3204,295.8271,422425.0
2022-06-07 09:30:00,303.99,307.83,303.02,307.02,363243.0,296.1973,299.9389,295.2522,299.1496,363243.0
2022-06-07 10:00:00,307.16,307.34,305.31,306.11,107590.0,299.286,299.4614,297.4835,298.263,107590.0
2022-06-07 10:30:00,306.13,306.72,305.03,306.07,129260.0,298.2825,298.8573,297.2106,298.224,129260.0
2022-06-07 11:00:00,306.07,307.59,306.01,307.01,100828.0,298.224,299.705,298.1655,299.1399,100828.0
2022-06-07 11:30:00,307.01,307.51,306.16,306.45,105462.0,299.1399,299.6271,298.3117,298.5942,105462.0
2022-06-07 12:00:00,306.51,307.48,306.19,307.42,99014.0,298.6527,299.5978,298.3409,299.5394,99014.0
2022-06-07 12:30:00,307.48,307.89,306.93,307.05,106384.0,299.5978,299.9973,299.0619,299.1789,106384.0
2022-06-07 13:00:00,307.13,308.25,307.07,308.1,105040.0,299.2568,300.3481,299.1984,300.202,105040.0
2022-06-07 13:30:00,308.1,308.49,307.66,307.91,85812.0,300.202,300.582,299.7732,300.0168,85812.0
2022-06-07 14:00:00,307.96,309.24,307.63,308.9,111299.0,300.0655,301.3127,299.744,300.9814,111299.0
2022-06-07 14:30:00,308.81,309.38,307.73,308.58,104084.0,300.8938,301.4491,299.8414,300.6696,104084.0
2022-06-07 15:00:00,308.5,309.94,308.3,309.94,88381.0,300.5917,301.9948,300.3968,301.9948,88381.0
2022-06-07 15:30:00,309.79,312.15,309.58,312.1,327087.0,301.8486,304.1481,301.644,304.0994,327087.0
2022-06-08 09:30:00,312.43,315.5,312.0,314.75,240527.0,304.421,307.4123,304.002,306.6815,240527.0
2022-06-08 10:00:00,314.75,314.75,310.81,312.06,108158.0,306.6815,306.6815,302.8425,304.0604,108158.0
2022-06-08 10:30:00,312.03,314.03,312.03,313.02,100962.0,304.0312,305.9799,304.0312,304.9958,100962.0
2022-06-08 11:00:00,313.06,313.86,312.36,313.51,43950.0,305.0348,305.8143,304.3527,305.4733,43950.0
2022-06-08 11:30:00,313.35,314.76,313.34,313.57,59060.0,305.3174,306.6912,305.3076,305.5317,59060.0
2022-06-08 12:00:00,313.57,313.75,312.85,312.94,52220.0,305.5317,305.7071,304.8302,304.9179,52220.0
2022-06-08 12:30:00,312.92,313.61,312.42,313.4,92099.0,304.8984,305.5707,304.4112,305.3661,92099.0
2022-06-08 13:00:00,313.43,313.43,312.42,312.57,90868.0,305.3953,305.3953,304.4112,304.5574,90868.0
2022-06-08 13:30:00,312.48,312.68,312.04,312.16,75502.0,304.4697,304.6645,304.041,304.1579,75502.0
2022-06-08 14:00:00,312.1,312.75,312.08,312.52,71298.0,304.0994,304.7327,304.0799,304.5086,71298.0
2022-06-08 14:30:00,312.49,312.75,311.75,312.12,71547.0,304.4794,304.7327,303.7584,304.1189,71547.0
2022-06-08 15:00:00,312.04,312.91,311.89,312.85,89890.0,304.041,304.8886,303.8948,304.8302,89890.0
2022-06-08 15:30:00,312.84,313.67,312.72,313.51,434271.0,304.8204,305.6292,304.7035,305.4733,434271.0
2022-06-09 09:30:00,311.6,311.92,308.68,310.65,156733.0,303.6122,303.924,300.7671,302.6866,156733.0
2022-06-09 10:00:00,310.44,310.98,308.7,308.93,101429.0,302.482,303.0081,300.7866,301.0107,101429.0
2022-06-09 10:30:00,309.11,309.72,307.56,307.81,110163.0,301.1861,301.7804,299.6758,299.9194,110163.0
2022-06-09 11:00:00,307.73,308.04,306.31,306.72,67021.0,299.8414,300.1435,298.4578,298.8573,67021.0
2022-06-09 11:30:00,306.83,308.26,306.44,307.71,53507.0,298.9645,300.3578,298.5845,299.8219,53507.0
2022-06-09 12:00:00,307.58,308.43,307.39,308.38,43008.0,299.6953,300.5235,299.5102,300.4748,43008.0
2022-06-09 12:30:00,308.47,309.05,308.2,308.93,37095.0,300.5625,301.1276,300.2994,301.0107,37095.0
2022-06-09 13:00:00,309.05,309.37,308.13,308.45,45335.0,301.1276,301.4394,300.2312,300.543,45335.0
2022-06-09 13:30:00,308.32,309.04,307.81,309.02,31606.0,300.4163,301.1179,299.9194,301.0984,31606.0
2022-06-09 14:00:00,309.01,309.01,308.18,308.77,24982.0,301.0886,301.0886,300.2799,300.8548,24982.0
2022-06-09 14:30:00,308.58,308.61,307.55,307.61,20467.0,300.6696,300.6989,299.6661,299.7245,20467.0
2022-06-09 15:00:00,307.47,307.62,305.52,305.52,38540.0,299.5881,299.7343,297.6881,297.6881,38540.0
2022-06-09 15:30:00,305.39,305.77,303.11,303.24,192984.0,297.5614,297.9317,295.3399,295.4665,192984.0
2022-06-10 09:30:00,299.23,301.66,297.0,301.4,189897.0,291.5593,293.927,289.3865,293.6737,189897.0
2022-06-10 10:00:00,301.16,301.16,298.09,298.18,107937.0,293.4399,293.4399,290.4486,290.5362,107937.0
2022-06-10 10:30:00,298.11,299.84,298.07,298.72,87642.0,290.468,292.1537,290.4291,291.0624,87642.0
2022-06-10 11:00:00,298.66,299.86,298.36,298.53,99557.0,291.0039,292.1732,290.7116,290.8773,99557.0
2022-06-10 11:30:00,298.55,299.97,298.06,299.62,81707.0,290.8968,292.2804,290.4193,291.9393,81707.0
2022-06-10 12:00:00,299.59,299.82,298.37,299.41,71015.0,291.9101,292.1342,290.7214,291.7347,71015.0
2022-06-10 12:30:00,299.27,299.6,298.52,298.69,54118.0,291.5983,291.9198,290.8675,291.0332,54118.0
2022-06-10 13:00:00,298.64,298.71,297.83,298.19,44254.0,290.9845,291.0527,290.1952,290.546,44254.0
2022-06-10 13:30:00,298.26,298.99,297.86,298.46,58177.0,290.6142,291.3255,290.2245,290.8091,58177.0
2022-06-10 14:00:00,298.37,300.28,297.93,300.11,107414.0,290.7214,292.5824,290.2927,292.4168,107414.0
2022-06-10 14:30:00,300.22,300.47,299.3,299.76,50148.0,292.524,292.7675,291.6275,292.0757,50148.0
2022-06-10 15:00:00,299.7,299.9,298.29,299.28,56587.0,292.0173,292.2122,290.6434,291.608,56587.0
2022-06-10 15:30:00,299.3,300.16,296.87,297.01,289974.0,291.6275,292.4655,289.2598,289.3962,289974.0
2022-06-13 09:30:00,290.43,292.67,290.23,291.05,192399.0,282.9849,285.1675,282.79,283.589,192399.0
2022-06-13 10:00:00,291.3,291.71,288.51,289.74,147033.0,283.8326,284.2321,281.1141,282.3126,147033.0
2022-06-13 10:30:00,289.69,291.88,289.59,291.11,131028.0,282.2639,284.3977,282.1664,283.6475,131028.0
2022-06-13 11:00:00,290.93,291.72,289.5,290.95,138346.0,283.4721,284.2418,282.0788,283.4916,138346.0
2022-06-13 11:30:00,291.17,291.88,290.08,290.7,86207.0,283.7059,284.3977,282.6439,283.248,86207.0
2022-06-13 12:00:00,290.74,291.8,290.0,291.17,73641.0,283.287,284.3198,282.5659,283.7059,73641.0
2022-06-13 12:30:00,291.08,292.42,290.4,291.27,71441.0,283.6183,284.9239,282.9557,283.8034,71441.0
2022-06-13 13:00:00,291.38,291.52,290.65,291.13,80966.0,283.9106,284.047,283.1993,283.667,80966.0
2022-06-13 13:30:00,291.13,292.82,290.61,292.5,49031.0,283.667,285.3136,283.1603,285.0019,49031.0
2022-06-13 14:00:00,292.47,292.78,290.99,291.85,65904.0,284.9726,285.2747,283.5306,284.3685,65904.0
2022-06-13 14:30:00,291.78,293.16,291.56,291.99,114699.0,284.3003,285.6449,284.0859,284.5049,114699.0
2022-06-13 15:00:00,291.99,292.43,290.83,291.09,112278.0,284.5049,284.9336,283.3747,283.628,112278.0
2022-06-13 15:30:00,291.05,292.0,290.03,291.36,371100.0,283.589,284.5147,282.5952,283.8911,371100.0
2022-06-14 09:30:00,289.17,290.81,287.5,290.44,155096.0,281.7572,283.3552,280.13,282.9947,155096.0
2022-06-14 10:00:00,290.21,291.44,287.53,287.82,78169.0,282.7706,283.969,280.1593,280.4418,78169.0
2022-06-14 10:30:00,287.59,289.1,287.5,288.56,93664.0,280.2177,281.689,280.13,281.1629,93664.0
2022-06-14 11:00:00,288.55,289.4,287.61,287.93,100128.0,281.1531,281.9813,280.2372,280.549,100128.0
2022-06-14 11:30:00,287.98,289.31,287.79,288.5,52499.0,280.5977,281.8936,280.4126,281.1044,52499.0
2022-06-14 12:00:00,288.44,288.76,287.29,288.14,51569.0,281.0459,281.3577,279.9254,280.7536,51569.0
2022-06-14 12:30:00,288.02,288.99,287.91,288.83,57492.0,280.6367,281.5818,280.5295,281.4259,57492.0
2022-06-14 13:00:00,288.98,289.62,288.16,288.8,43394.0,281.5721,282.1957,280.7731,281.3967,43394.0
2022-06-14 13:30:00,288.79,290.53,288.66,290.05,50215.0,281.387,283.0824,281.2603,282.6147,50215.0
2022-06-14 14:00:00,290.05,290.95,288.8,288.95,49640.0,282.6147,283.4916,281.3967,281.5429,49640.0
2022-06-14 14:30:00,288.83,289.38,288.28,288.92,71879.0,281.4259,281.9618,280.89,281.5136,71879.0
2022-06-14 15:00:00,288.92,289.5,288.56,289.35,95962.0,281.5136,282.0788,281.1629,281.9326,95962.0
2022-06-14 15:30:00,289.32,292.0,289.31,290.84,291747.0,281.9034,284.5147,281.8936,283.3844,291747.0
2022-06-15 09:30:00,291.6,292.85,289.77,291.6,113894.0,284.1249,285.3429,282.3418,284.1249,113894.0
2022-06-15 10:00:00,291.63,292.39,290.77,292.38,45698.0,284.1542,284.8947,283.3162,284.8849,45698.0
2022-06-15 10:30:00,292.27,293.24,291.61,292.05,76292.0,284.7777,285.7229,284.1347,284.5634,76292.0
2022-06-15 11:00:00,292.08,292.1,291.0,291.61,27087.0,284.5926,284.6121,283.5403,284.1347,27087.0
2022-06-15 11:30:00,291.79,291.8,290.72,291.53,32980.0,284.3101,284.3198,283.2675,284.0567,32980.0
2022-06-15 12:00:00,291.49,292.17,291.27,291.93,33144.0,284.0177,284.6803,283.8034,284.4465,33144.0
2022-06-15 12:30:00,291.98,292.35,290.7,290.78,32210.0,284.4952,284.8557,283.248,283.3259,32210.0
2022-06-15 13:00:00,290.84,291.67,290.8,291.56,37044.0,283.3844,284.1931,283.3454,284.0859,37044.0
2022-06-15 13:30:00,291.67,292.58,290.89,292.57,51102.0,284.1931,285.0798,283.4331,285.0701,51102.0
2022-06-15 14:00:00,292.8,293.72,289.9,289.9,57420.0,285.2942,286.1906,282.4685,282.4685,57420.0
2022-06-15 14:30:00,289.85,294.8,288.53,292.94,91485.0,282.4198,287.2429,281.1336,285.4306,91485.0
2022-06-15 15:00:00,292.95,295.63,292.66,295.63,82862.0,285.4403,288.0516,285.1578,288.0516,82862.0
2022-06-15 15:30:00,295.47,296.34,292.68,293.11,216067.0,287.8957,288.7434,285.1772,285.5962,216067.0
2022-06-16 09:30:00,290.2,290.2,283.11,287.88,217523.0,282.7608,282.7608,275.8526,280.5003,217523.0
2022-06-16 10:00:00,287.68,288.86,287.09,287.85,108925.0,280.3054,281.4552,279.7305,280.4711,108925.0
2022-06-16 10:30:00,288.0,288.0,285.39,286.22,102444.0,280.6172,280.6172,278.0741,278.8828,102444.0
2022-06-16 11:00:00,286.22,288.13,286.21,287.51,83515.0,278.8828,280.7439,278.8731,280.1398,83515.0
2022-06-16 11:30:00,287.59,288.1,286.36,287.86,47930.0,280.2177,280.7146,279.0192,280.4808,47930.0
2022-06-16 12:00:00,287.79,288.61,286.69,288.61,65806.0,280.4126,281.2116,279.3408,281.2116,65806.0
2022-06-16 12:30:00,288.69,289.05,287.94,288.21,44657.0,281.2895,281.6403,280.5587,280.8218,44657.0
2022-06-16 13:00:00,288.37,289.44,288.25,289.19,44835.0,280.9777,282.0203,280.8608,281.7767,44835.0
2022-06-16 13:30:00,288.9,289.65,287.37,287.37,45656.0,281.4941,282.2249,280.0034,280.0034,45656.0
2022-06-16 14:00:00,287.36,287.84,286.22,286.33,79834.0,279.9936,280.4613,278.8828,278.99,79834.0
2022-06-16 14:30:00,286.28,286.36,284.18,284.67,53297.0,278.9413,279.0192,276.8951,277.3726,53297.0
2022-06-16 15:00:00,284.81,287.29,284.74,286.94,70582.0,277.509,279.9254,277.4408,279.5844,70582.0
2022-06-16 15:30:00,286.8,288.6,286.19,288.23,369516.0,279.448,281.2018,278.8536,280.8413,369516.0
2022-06-17 09:30:00,290.01,300.99,289.95,297.13,831724.0,282.5757,293.2742,282.5172,289.5132,831724.0
2022-06-17 10:00:00,297.43,298.17,296.0,296.31,146513.0,289.8055,290.5265,288.4121,288.7142,146513.0
2022-06-17 10:30:00,296.49,298.0,294.95,295.59,168341.0,288.8896,290.3609,287.389,288.0126,168341.0
2022-06-17 11:00:00,295.4,296.51,293.65,294.27,134244.0,287.8275,288.9091,286.1224,286.7265,134244.0
2022-06-17 11:30:00,294.4,295.35,293.14,294.38,101765.0,286.8531,287.7788,285.6254,286.8337,101765.0
2022-06-17 12:00:00,294.25,295.74,294.05,295.66,68842.0,286.707,288.1588,286.5121,288.0808,68842.0
2022-06-17 12:30:00,295.76,296.49,295.21,296.47,71365.0,288.1783,288.8896,287.6424,288.8701,71365.0
2022-06-17 13:00:00,296.47,297.99,296.32,296.45,82731.0,288.8701,290.3511,288.7239,288.8506,82731.0
2022-06-17 13:30:00,296.5,296.86,295.53,296.56,63370.0,288.8993,289.2501,287.9542,288.9578,63370.0
2022-06-17 14:00:00,296.66,296.89,296.12,296.2,78302.0,289.0552,289.2793,288.5291,288.607,78302.0
2022-06-17 14:30:00,296.13,297.28,294.53,294.94,85137.0,288.5388,289.6593,286.9798,287.3793,85137.0
2022-06-17 15:00:00,295.1,296.2,294.24,294.85,170560.0,287.5352,288.607,286.6972,287.2916,170560.0
2022-06-17 15:30:00,294.84,294.99,289.68,290.91,925205.0,287.2819,287.428,282.2541,283.4526,925205.0
2022-06-21 09:30:00,292.38,298.56,290.31,296.13,254655.0,284.8849,290.9065,282.868,288.5388,254655.0
2022-06-21 10:00:00,295.79,297.51,294.33,297.36,138092.0,288.2075,289.8834,286.7849,289.7373,138092.0
2022-06-21 10:30:00,297.43,299.19,297.19,298.67,180186.0,289.8055,291.5204,289.5716,291.0137,180186.0
2022-06-21 11:00:00,298.5,299.25,296.64,298.21,101712.0,290.848,291.5788,289.0357,290.5655,101712.0
2022-06-21 11:30:00,298.4,299.28,297.24,297.68,61865.0,290.7506,291.608,289.6203,290.0491,61865.0
2022-06-21 12:00:00,297.74,297.89,296.66,296.94,62052.0,290.1075,290.2537,289.0552,289.328,62052.0
2022-06-21 12:30:00,296.94,298.07,296.79,298.05,44642.0,289.328,290.4291,289.1819,290.4096,44642.0
2022-06-21 13:00:00,298.02,298.88,297.82,298.88,64669.0,290.3803,291.2183,290.1855,291.2183,64669.0
2022-06-21 13:30:00,298.96,299.02,297.73,297.8,65835.0,291.2963,291.3547,290.0978,290.166,65835.0
2022-06-21 14:00:00,297.88,298.56,297.72,298.0,65359.0,290.2439,290.9065,290.088,290.3609,65359.0
2022-06-21 14:30:00,298.02,298.37,297.3,298.28,86278.0,290.3803,290.7214,289.6788,290.6337,86278.0
2022-06-21 15:00:00,298.3,298.53,297.65,297.95,127144.0,290.6532,290.8773,290.0198,290.3121,127144.0
2022-06-21 15:30:00,297.98,298.98,296.91,297.36,258510.0,290.3414,291.3157,289.2988,289.7373,258510.0
2022-06-22 09:30:00,296.96,303.45,296.43,302.86,359967.0,289.3475,295.6712,288.8311,295.0963,359967.0
2022-06-22 10:00:00,302.85,304.32,301.72,302.2,294539.0,295.0865,296.5189,293.9855,294.4532,294539.0
2022-06-22 10:30:00,302.19,304.65,301.91,304.4,128165.0,294.4435,296.8404,294.1706,296.5968,128165.0
2022-06-22 11:00:00,304.4,305.91,303.67,305.28,304063.0,296.5968,298.0681,295.8855,297.4542,304063.0
2022-06-22 11:30:00,305.16,306.38,304.82,306.03,204525.0,297.3373,298.526,297.006,298.185,204525.0
2022-06-22 12:00:00,306.05,306.68,305.36,306.39,109773.0,298.2045,298.8184,297.5322,298.5358,109773.0
2022-06-22 12:30:00,306.29,308.07,306.18,307.54,230101.0,298.4383,300.1727,298.3312,299.6563,230101.0
2022-06-22 13:00:00,307.5,308.25,306.96,307.8,115719.0,299.6173,300.3481,299.0912,299.9096,115719.0
2022-06-22 13:30:00,307.73,308.4,306.9,308.16,164501.0,299.8414,300.4943,299.0327,300.2604,164501.0
2022-06-22 14:00:00,308.16,309.65,307.51,307.52,150267.0,300.2604,301.7122,299.6271,299.6368,150267.0
2022-06-22 14:30:00,307.51,307.99,306.92,307.03,162948.0,299.6271,300.0948,299.0522,299.1594,162948.0
2022-06-22 15:00:00,306.99,307.42,306.51,307.0,222310.0,299.1204,299.5394,298.6527,299.1301,222310.0
2022-06-22 15:30:00,307.0,307.19,305.8,306.69,511901.0,299.1301,299.3153,297.9609,298.8281,511901.0
2022-06-23 09:30:00,309.5,310.56,307.81,309.38,348298.0,301.5661,302.5989,299.9194,301.4491,348298.0
2022-06-23 10:00:00,309.37,309.69,307.19,307.94,132561.0,301.4394,301.7512,299.3153,300.0461,132561.0
2022-06-23 10:30:00,308.11,309.26,307.3,308.88,151763.0,300.2117,301.3322,299.4225,300.962,151763.0
2022-06-23 11:00:00,308.98,309.68,308.47,308.93,113063.0,301.0594,301.7414,300.5625,301.0107,113063.0
2022-06-23 11:30:00,309.01,310.49,308.26,310.45,202782.0,301.0886,302.5307,300.3578,302.4917,202782.0
2022-06-23 12:00:00,310.5,311.9,310.41,311.81,177204.0,302.5404,303.9045,302.4527,303.8168,177204.0
2022-06-23 12:30:00,311.79,312.05,309.46,309.59,163606.0,303.7974,304.0507,301.5271,301.6538,163606.0
2022-06-23 13:00:00,309.65,310.74,309.52,310.27,111199.0,301.7122,302.7743,301.5855,302.3163,111199.0
2022-06-23 13:30:00,310.18,312.28,310.18,311.66,131784.0,302.2286,304.2748,302.2286,303.6707,131784.0
2022-06-23 14:00:00,311.74,312.65,311.6,312.17,102508.0,303.7486,304.6353,303.6122,304.1676,102508.0
2022-06-23 14:30:00,312.06,312.82,311.77,312.44,134602.0,304.0604,304.801,303.7779,304.4307,134602.0
2022-06-23 15:00:00,312.44,312.72,311.32,312.25,198994.0,304.4307,304.7035,303.3394,304.2456,198994.0
2022-06-23 15:30:00,312.26,313.19,312.19,312.74,426649.0,304.2553,305.1615,304.1871,304.723,426649.0
2022-06-24 09:30:00,319.55,323.42,319.01,322.93,560995.0,311.3584,315.1292,310.8323,314.6518,560995.0
2022-06-24 10:00:00,322.98,324.89,322.57,324.67,332071.0,314.7005,316.5615,314.301,316.3472,332071.0
2022-06-24 10:30:00,324.62,325.42,322.88,324.3,325089.0,316.2985,317.078,314.6031,315.9867,325089.0
2022-06-24 11:00:00,324.29,325.82,324.13,325.01,219050.0,315.9769,317.4677,315.821,316.6785,219050.0
2022-06-24 11:30:00,324.96,325.21,324.26,325.05,192857.0,316.6298,316.8733,315.9477,316.7174,192857.0
2022-06-24 12:00:00,325.06,325.47,324.11,324.21,89611.0,316.7272,317.1267,315.8015,315.899,89611.0
2022-06-24 12:30:00,324.23,324.57,323.53,324.57,134051.0,315.9185,316.2497,315.2364,316.2497,134051.0
2022-06-24 13:00:00,324.57,324.89,324.26,324.75,96080.0,316.2497,316.5615,315.9477,316.4251,96080.0
2022-06-24 13:30:00,324.73,325.12,324.42,324.69,114240.0,316.4056,316.7856,316.1036,316.3667,114240.0
2022-06-24 14:00:00,324.76,324.83,323.9,324.07,99932.0,316.4349,316.5031,315.5969,315.7626,99932.0
2022-06-24 14:30:00,324.1,324.16,321.34,321.84,144263.0,315.7918,315.8503,313.1025,313.5897,144263.0
2022-06-24 15:00:00,322.04,323.33,321.36,322.98,254988.0,313.7846,315.0415,313.122,314.7005,254988.0
2022-06-24 15:30:00,323.06,325.77,322.88,325.66,550727.0,314.7785,317.419,314.6031,317.3118,550727.0
2022-06-27 09:30:00,324.23,328.15,322.0,326.37,271410.0,315.9185,319.738,313.7456,318.0036,271410.0
2022-06-27 10:00:00,326.46,330.73,326.45,330.03,235370.0,318.0913,322.2518,318.0816,321.5698,235370.0
2022-06-27 10:30:00,329.96,330.85,329.06,329.71,186450.0,321.5016,322.3688,320.6246,321.258,186450.0
2022-06-27 11:00:00,329.69,329.78,327.95,328.31,180670.0,321.2385,321.3262,319.5431,319.8939,180670.0
2022-06-27 11:30:00,328.15,328.72,327.68,328.0,128167.0,319.738,320.2934,319.28,319.5918,128167.0
2022-06-27 12:00:00,327.96,328.49,326.73,328.36,96780.0,319.5528,320.0693,318.3544,319.9426,96780.0
2022-06-27 12:30:00,328.36,328.49,327.62,327.94,63618.0,319.9426,320.0693,319.2216,319.5334,63618.0
2022-06-27 13:00:00,327.99,328.8,327.26,328.31,71146.0,319.5821,320.3713,318.8708,319.8939,71146.0
2022-06-27 13:30:00,328.28,328.99,328.09,328.25,104388.0,319.8646,320.5564,319.6795,319.8354,104388.0
2022-06-27 14:00:00,328.25,329.18,327.76,328.42,83290.0,319.8354,320.7416,319.358,320.0011,83290.0
2022-06-27 14:30:00,328.55,329.07,328.21,329.02,85636.0,320.1277,320.6344,319.7964,320.5857,85636.0
2022-06-27 15:00:00,328.97,329.25,328.21,328.97,93226.0,320.537,320.8098,319.7964,320.537,93226.0
2022-06-27 15:30:00,328.93,328.93,326.07,327.45,244673.0,320.498,320.498,317.7113,319.0559,244673.0
2022-06-28 09:30:00,326.52,329.07,322.52,322.55,229720.0,318.1498,320.6344,314.2523,314.2815,229720.0
2022-06-28 10:00:00,322.72,323.39,321.0,321.56,184303.0,314.4472,315.1,312.7713,313.3169,184303.0
2022-06-28 10:30:00,321.57,324.67,321.57,324.33,110660.0,313.3267,316.3472,313.3267,316.0159,110660.0
2022-06-28 11:00:00,324.13,324.44,322.1,322.29,78636.0,315.821,316.1231,313.8431,314.0282,78636.0
2022-06-28 11:30:00,322.33,322.34,319.01,319.59,93088.0,314.0672,314.0769,310.8323,311.3974,93088.0
2022-06-28 12:00:00,319.6,319.71,318.02,318.7,73475.0,311.4072,311.5143,309.8677,310.5302,73475.0
2022-06-28 12:30:00,318.56,319.15,318.0,318.34,73552.0,310.3938,310.9687,309.8482,310.1795,73552.0
2022-06-28 13:00:00,318.33,318.6,316.76,317.41,98937.0,310.1697,310.4328,308.64,309.2733,98937.0
2022-06-28 13:30:00,317.48,318.59,316.84,318.55,141513.0,309.3415,310.423,308.7179,310.3841,141513.0
2022-06-28 14:00:00,318.64,319.14,317.25,317.72,87423.0,310.4718,310.9589,309.1174,309.5753,87423.0
2022-06-28 14:30:00,317.73,317.81,316.89,317.6,101912.0,309.5851,309.663,308.7666,309.4584,101912.0
2022-06-28 15:00:00,317.64,318.69,317.11,317.4,106334.0,309.4974,310.5205,308.981,309.2635,106334.0
2022-06-28 15:30:00,317.35,318.56,317.19,317.79,201694.0,309.2148,310.3938,309.0589,309.6436,201694.0
2022-06-29 09:30:00,318.16,322.24,317.65,321.14,278337.0,310.0041,313.9795,309.5071,312.9077,278337.0
2022-06-29 10:00:00,321.5,324.7,321.04,323.58,130377.0,313.2584,316.3764,312.8102,315.2851,130377.0
2022-06-29 10:30:00,323.73,324.46,322.36,322.81,70851.0,315.4313,316.1426,314.0964,314.5349,70851.0
2022-06-29 11:00:00,322.85,323.21,322.01,323.0,58782.0,314.5738,314.9246,313.7554,314.72,58782.0
2022-06-29 11:30:00,323.06,323.99,322.69,322.92,50656.0,314.7785,315.6846,314.4179,314.642,50656.0
2022-06-29 12:00:00,322.91,323.14,321.4,321.94,68782.0,314.6323,314.8564,313.161,313.6872,68782.0
2022-06-29 12:30:00,322.01,322.91,321.79,322.81,45040.0,313.7554,314.6323,313.541,314.5349,45040.0
2022-06-29 13:00:00,322.76,323.64,322.01,323.43,68744.0,314.4861,315.3436,313.7554,315.139,68744.0
2022-06-29 13:30:00,323.33,323.55,322.71,323.35,56934.0,315.0415,315.2559,314.4374,315.061,56934.0
2022-06-29 14:00:00,323.3,324.14,323.0,323.17,69873.0,315.0123,315.8308,314.72,314.8856,69873.0
2022-06-29 14:30:00,323.16,323.21,321.9,322.22,96577.0,314.8759,314.9246,313.6482,313.96,96577.0
2022-06-29 15:00:00,322.28,323.04,321.69,323.0,67119.0,314.0185,314.759,313.4436,314.72,67119.0
2022-06-29 15:30:00,322.95,323.13,321.73,323.01,482850.0,314.6713,314.8467,313.4826,314.7297,482850.0
2022-06-30 09:30:00,322.13,324.97,320.01,323.04,193622.0,313.8723,316.6395,311.8066,314.759,193622.0
2022-06-30 10:00:00,322.85,323.46,321.35,321.71,78577.0,314.5738,315.1682,313.1123,313.4631,78577.0
2022-06-30 10:30:00,321.7,323.49,321.6,323.49,97629.0,313.4533,315.1974,313.3559,315.1974,97629.0
2022-06-30 11:00:00,323.39,324.13,322.15,322.22,104873.0,315.1,315.821,313.8918,313.96,104873.0
2022-06-30 11:30:00,322.23,323.42,321.45,323.42,46725.0,313.9697,315.1292,313.2097,315.1292,46725.0
2022-06-30 12:00:00,323.45,325.56,323.18,325.26,40548.0,315.1585,317.2144,314.8954,316.9221,40548.0
2022-06-30 12:30:00,325.12,325.99,324.74,325.88,62210.0,316.7856,317.6333,316.4154,317.5262,62210.0
2022-06-30 13:00:00,325.83,327.05,325.29,326.22,83937.0,317.4774,318.6662,316.9513,317.8575,83937.0
2022-06-30 13:30:00,326.2,326.66,325.54,326.37,28754.0,317.838,318.2862,317.1949,318.0036,28754.0
2022-06-30 14:00:00,326.43,326.95,325.22,326.19,51742.0,318.0621,318.5687,316.8831,317.8282,51742.0
2022-06-30 14:30:00,326.16,326.64,324.7,325.29,44411.0,317.799,318.2667,316.3764,316.9513,44411.0
2022-06-30 15:00:00,325.25,325.54,322.9,325.19,64305.0,316.9123,317.1949,314.6226,316.8539,64305.0
2022-06-30 15:30:00,325.05,325.28,322.27,324.41,286148.0,316.7174,316.9415,314.0087,316.0938,286148.0
2022-07-01 09:30:00,323.88,324.79,320.73,321.57,158805.0,315.5774,316.4641,312.5082,313.3267,158805.0
2022-07-01 10:00:00,321.57,322.12,317.77,318.34,113572.0,313.3267,313.8626,309.6241,310.1795,113572.0
2022-07-01 10:30:00,318.07,322.14,317.76,321.48,70716.0,309.9164,313.882,309.6143,313.239,70716.0
2022-07-01 11:00:00,321.3,322.0,320.6,321.21,56436.0,313.0636,313.7456,312.3815,312.9759,56436.0
2022-07-01 11:30:00,321.1,321.94,319.7,319.75,57346.0,312.8687,313.6872,311.5046,311.5533,57346.0
2022-07-01 12:00:00,319.84,320.38,319.35,319.97,40849.0,311.641,312.1672,311.1636,311.7677,40849.0
2022-07-01 12:30:00,320.01,320.5,319.52,319.94,38993.0,311.8066,312.2841,311.3292,311.7384,38993.0
2022-07-01 13:00:00,319.91,320.13,318.96,319.47,37215.0,311.7092,311.9236,310.7836,311.2805,37215.0
2022-07-01 13:30:00,319.56,321.9,319.54,321.81,34811.0,311.3682,313.6482,311.3487,313.5605,34811.0
2022-07-01 14:00:00,321.88,322.89,320.99,322.85,61419.0,313.6287,314.6128,312.7615,314.5738,61419.0
2022-07-01 14:30:00,322.83,323.71,322.72,323.6,47269.0,314.5544,315.4118,314.4472,315.3046,47269.0
2022-07-01 15:00:00,323.52,324.8,322.85,324.1,61632.0,315.2267,316.4739,314.5738,315.7918,61632.0
2022-07-01 15:30:00,324.12,325.4,323.96,324.74,173850.0,315.8113,317.0585,315.6554,316.4154,173850.0
2022-07-05 09:30:00,322.44,324.82,321.38,322.69,143440.0,314.1743,316.4933,313.1415,314.4179,143440.0
2022-07-05 10:00:00,322.78,323.11,321.19,322.15,72903.0,314.5056,314.8272,312.9564,313.8918,72903.0
2022-07-05 10:30:00,322.16,322.24,319.13,319.87,106215.0,313.9015,313.9795,310.9492,311.6702,106215.0
2022-07-05 11:00:00,319.8,321.47,318.93,320.88,57186.0,311.602,313.2292,310.7543,312.6543,57186.0
2022-07-05 11:30:00,320.68,321.58,320.38,320.51,74402.0,312.4595,313.3364,312.1672,312.2938,74402.0
2022-07-05 12:00:00,320.53,322.08,320.48,321.96,38630.0,312.3133,313.8236,312.2646,313.7067,38630.0
2022-07-05 12:30:00,322.03,322.54,321.6,322.0,66103.0,313.7749,314.2718,313.3559,313.7456,66103.0
2022-07-05 13:00:00,321.94,322.39,321.54,321.95,38086.0,313.6872,314.1256,313.2974,313.6969,38086.0
2022-07-05 13:30:00,321.95,322.93,321.86,322.57,40336.0,313.6969,314.6518,313.6092,314.301,40336.0
2022-07-05 14:00:00,322.54,323.6,322.24,323.43,25372.0,314.2718,315.3046,313.9795,315.139,25372.0
2022-07-05 14:30:00,323.56,324.82,323.41,324.48,67124.0,315.2656,316.4933,315.1195,316.1621,67124.0
2022-07-05 15:00:00,324.56,326.38,324.15,326.27,101331.0,316.24,318.0133,315.8405,317.9062,101331.0
2022-07-05 15:30:00,326.27,327.43,325.79,327.25,223651.0,317.9062,319.0364,317.4385,318.861,223651.0
2022-07-06 09:30:00,328.0,330.7,326.75,328.36,162413.0,319.5918,322.2226,318.3739,319.9426,162413.0
2022-07-06 10:00:00,328.2,332.74,327.82,332.43,218507.0,319.7867,324.2103,319.4164,323.9083,218507.0
2022-07-06 10:30:00,332.2,332.53,328.28,328.73,113474.0,323.6842,324.0057,319.8646,320.3031,113474.0
2022-07-06 11:00:00,328.91,329.44,328.0,329.0,43720.0,320.4785,320.9949,319.5918,320.5662,43720.0
2022-07-06 11:30:00,328.93,329.22,327.16,328.11,60070.0,320.498,320.7805,318.7734,319.699,60070.0
2022-07-06 12:00:00,328.33,328.66,327.5,327.61,33451.0,319.9134,320.2349,319.1046,319.2118,33451.0
2022-07-06 12:30:00,327.53,328.2,327.36,327.7,31733.0,319.1339,319.7867,318.9682,319.2995,31733.0
2022-07-06 13:00:00,327.82,329.25,327.72,328.84,40724.0,319.4164,320.8098,319.319,320.4103,40724.0
2022-07-06 13:30:00,328.7,329.35,328.63,328.8,70196.0,320.2739,320.9072,320.2057,320.3713,70196.0
2022-07-06 14:00:00,328.63,330.0,328.23,329.98,84719.0,320.2057,321.5406,319.8159,321.5211,84719.0
2022-07-06 14:30:00,329.91,330.89,329.69,330.25,69831.0,321.4529,322.4077,321.2385,321.7841,69831.0
2022-07-06 15:00:00,330.25,331.52,329.7,331.49,82360.0,321.7841,323.0216,321.2482,322.9924,82360.0
2022-07-06 15:30:00,331.31,331.78,329.49,330.19,224914.0,322.817,323.2749,321.0436,321.7257,224914.0
2022-07-07 09:30:00,327.25,330.42,326.24,327.97,124994.0,318.861,321.9498,317.8769,319.5626,124994.0
2022-07-07 10:00:00,328.22,329.52,327.54,328.34,78652.0,319.8062,321.0729,319.1436,319.9231,78652.0
2022-07-07 10:30:00,328.26,328.57,326.65,327.8,83813.0,319.8452,320.1472,318.2764,319.3969,83813.0
2022-07-07 11:00:00,327.86,330.08,327.61,327.9,71263.0,319.4554,321.6185,319.2118,319.4944,71263.0
2022-07-07 11:30:00,327.98,329.38,327.6,328.99,62105.0,319.5723,320.9364,319.2021,320.5564,62105.0
2022-07-07 12:00:00,328.94,328.95,327.44,328.33,62640.0,320.5077,320.5175,319.0462,319.9134,62640.0
2022-07-07 12:30:00,328.39,329.03,328.18,328.41,86397.0,319.9718,320.5954,319.7672,319.9913,86397.0
2022-07-07 13:00:00,328.5,329.54,328.37,329.38,77219.0,320.079,321.0923,319.9523,320.9364,77219.0
2022-07-07 13:30:00,329.28,330.5,329.28,329.94,33251.0,320.839,322.0277,320.839,321.4821,33251.0
2022-07-07 14:00:00,329.93,330.17,328.91,328.91,28192.0,321.4723,321.7062,320.4785,320.4785,28192.0
2022-07-07 14:30:00,328.93,329.08,328.21,328.32,70511.0,320.498,320.6441,319.7964,319.9036,70511.0
2022-07-07 15:00:00,328.35,328.5,327.78,327.84,74348.0,319.9328,320.079,319.3775,319.4359,74348.0
2022-07-07 15:30:00,327.84,328.13,327.12,327.78,246580.0,319.4359,319.7185,318.7344,319.3775,246580.0
2022-07-08 09:30:00,326.55,331.15,326.16,330.54,147928.0,318.179,322.6611,317.799,322.0667,147928.0
2022-07-08 10:00:00,330.54,334.52,330.36,333.97,89637.0,322.0667,325.9447,321.8913,325.4088,89637.0
2022-07-08 10:30:00,333.97,334.12,330.5,331.4,65430.0,325.4088,325.5549,322.0277,322.9047,65430.0
2022-07-08 11:00:00,331.45,331.87,330.29,330.63,59919.0,322.9534,323.3626,321.8231,322.1544,59919.0
2022-07-08 11:30:00,330.56,330.93,330.14,330.24,40846.0,322.0862,322.4467,321.677,321.7744,40846.0
2022-07-08 12:00:00,330.23,331.26,330.08,330.67,30461.0,321.7647,322.7683,321.6185,322.1934,30461.0
2022-07-08 12:30:00,330.79,331.88,330.49,330.51,119614.0,322.3103,323.3724,322.018,322.0375,119614.0
2022-07-08 13:00:00,330.52,330.95,329.52,330.43,41609.0,322.0472,322.4662,321.0729,321.9595,41609.0
2022-07-08 13:30:00,330.34,330.74,330.19,330.29,29197.0,321.8718,322.2616,321.7257,321.8231,29197.0
2022-07-08 14:00:00,330.44,331.96,330.34,331.72,48452.0,321.9693,323.4503,321.8718,323.2165,48452.0
2022-07-08 14:30:00,331.69,331.76,330.88,331.56,36831.0,323.1872,323.2554,322.398,323.0606,36831.0
2022-07-08 15:00:00,331.57,331.93,331.05,331.45,36829.0,323.0703,323.4211,322.5636,322.9534,36829.0
2022-07-08 15:30:00,331.48,331.5,330.03,330.45,152707.0,322.9826,323.0021,321.5698,321.979,152707.0
2022-07-11 09:30:00,330.61,332.68,330.13,331.07,97957.0,322.1349,324.1519,321.6672,322.5831,97957.0
2022-07-11 10:00:00,331.05,331.07,329.42,330.21,44766.0,322.5636,322.5831,320.9754,321.7452,44766.0
2022-07-11 10:30:00,330.41,331.5,330.41,331.08,27256.0,321.94,323.0021,321.94,322.5929,27256.0
2022-07-11 11:00:00,331.05,331.63,330.42,331.0,32834.0,322.5636,323.1288,321.9498,322.5149,32834.0
2022-07-11 11:30:00,331.07,332.05,330.03,330.81,44220.0,322.5831,323.538,321.5698,322.3298,44220.0
2022-07-11 12:00:00,330.73,331.47,330.4,330.85,23080.0,322.2518,322.9729,321.9303,322.3688,23080.0
2022-07-11 12:30:00,330.76,330.95,329.85,330.19,17113.0,322.2811,322.4662,321.3944,321.7257,17113.0
2022-07-11 13:00:00,330.2,331.49,330.19,331.44,44811.0,321.7354,322.9924,321.7257,322.9436,44811.0
2022-07-11 13:30:00,331.5,332.31,331.42,332.02,32834.0,323.0021,323.7913,322.9241,323.5088,32834.0
2022-07-11 14:00:00,332.05,332.05,330.86,331.12,24761.0,323.538,323.538,322.3785,322.6318,24761.0
2022-07-11 14:30:00,331.12,331.69,330.95,331.08,22355.0,322.6318,323.1872,322.4662,322.5929,22355.0
2022-07-11 15:00:00,331.16,331.46,329.95,330.23,38152.0,322.6708,322.9631,321.4918,321.7647,38152.0
2022-07-11 15:30:00,330.3,331.2,330.0,331.1,100253.0,321.8329,322.7098,321.5406,322.6124,100253.0
2022-07-12 09:30:00,330.0,331.99,328.1,328.95,97576.0,321.5406,323.4795,319.6893,320.5175,97576.0
2022-07-12 10:00:00,328.81,329.39,326.24,326.54,92234.0,320.3811,320.9462,317.8769,318.1692,92234.0
2022-07-12 10:30:00,326.54,328.37,326.33,327.18,66564.0,318.1692,319.9523,317.9646,318.7928,66564.0
2022-07-12 11:00:00,327.17,328.67,326.65,328.59,52502.0,318.7831,320.2446,318.2764,320.1667,52502.0
2022-07-12 11:30:00,328.6,328.91,327.08,327.88,55493.0,320.1764,320.4785,318.6954,319.4749,55493.0
2022-07-12 12:00:00,327.87,327.97,326.88,327.74,39252.0,319.4652,319.5626,318.5005,319.3385,39252.0
2022-07-12 12:30:00,327.81,327.85,327.12,327.36,35656.0,319.4067,319.4457,318.7344,318.9682,35656.0
2022-07-12 13:00:00,327.49,327.66,326.57,327.55,43341.0,319.0949,319.2605,318.1985,319.1534,43341.0
2022-07-12 13:30:00,327.6,327.73,326.42,326.43,58338.0,319.2021,319.3287,318.0523,318.0621,58338.0
2022-07-12 14:00:00,326.55,326.79,325.85,326.02,46757.0,318.179,318.4128,317.4969,317.6626,46757.0
2022-07-12 14:30:00,326.02,326.35,325.28,325.61,49783.0,317.6626,317.9841,316.9415,317.2631,49783.0
2022-07-12 15:00:00,325.5,325.68,323.85,324.58,81487.0,317.1559,317.3313,315.5482,316.2595,81487.0
2022-07-12 15:30:00,324.62,324.71,323.36,323.59,270445.0,316.2985,316.3862,315.0708,315.2949,270445.0
2022-07-13 09:30:00,322.01,324.68,322.0,324.07,259912.0,313.7554,316.3569,313.7456,315.7626,259912.0
2022-07-13 10:00:00,324.47,324.47,321.34,322.24,86376.0,316.1523,316.1523,313.1025,313.9795,86376.0
2022-07-13 10:30:00,322.27,322.71,321.33,321.82,130390.0,314.0087,314.4374,313.0928,313.5702,130390.0
2022-07-13 11:00:00,321.93,322.9,321.35,321.67,99543.0,313.6774,314.6226,313.1123,313.4241,99543.0
2022-07-13 11:30:00,321.69,322.24,320.83,321.17,117071.0,313.4436,313.9795,312.6056,312.9369,117071.0
2022-07-13 12:00:00,321.3,322.67,321.13,322.32,84672.0,313.0636,314.3985,312.8979,314.0574,84672.0
2022-07-13 12:30:00,322.32,323.08,321.93,323.0,105678.0,314.0574,314.7979,313.6774,314.72,105678.0
2022-07-13 13:00:00,323.02,323.82,321.95,322.64,148511.0,314.7395,315.519,313.6969,314.3692,148511.0
2022-07-13 13:30:00,322.64,323.06,322.17,322.88,58230.0,314.3692,314.7785,313.9113,314.6031,58230.0
2022-07-13 14:00:00,322.96,323.06,321.34,323.05,84448.0,314.681,314.7785,313.1025,314.7687,84448.0
2022-07-13 14:30:00,323.2,323.7,322.78,323.49,89778.0,314.9149,315.402,314.5056,315.1974,89778.0
2022-07-13 15:00:00,323.58,323.58,322.57,322.79,76436.0,315.2851,315.2851,314.301,314.5154,76436.0
2022-07-13 15:30:00,322.82,323.19,321.93,322.36,220215.0,314.5446,314.9051,313.6774,314.0964,220215.0
2022-07-14 09:30:00,317.54,321.83,315.51,319.47,148262.0,309.4,313.58,307.422,311.2805,148262.0
2022-07-14 10:00:00,319.75,324.15,319.67,321.79,140591.0,311.5533,315.8405,311.4754,313.541,140591.0
2022-07-14 10:30:00,321.92,323.15,320.1,321.72,61489.0,313.6677,314.8661,311.8943,313.4728,61489.0
2022-07-14 11:00:00,321.79,322.82,321.44,322.69,28621.0,313.541,314.5446,313.2,314.4179,28621.0
2022-07-14 11:30:00,322.43,323.39,321.86,323.17,33654.0,314.1646,315.1,313.6092,314.8856,33654.0
2022-07-14 12:00:00,323.14,324.08,322.86,323.21,47827.0,314.8564,315.7723,314.5836,314.9246,47827.0
2022-07-14 12:30:00,323.22,323.82,322.79,323.6,54511.0,314.9344,315.519,314.5154,315.3046,54511.0
2022-07-14 13:00:00,323.53,324.11,322.61,323.8,39194.0,315.2364,315.8015,314.34,315.4995,39194.0
2022-07-14 13:30:00,323.74,324.38,323.37,323.9,36508.0,315.441,316.0646,315.0805,315.5969,36508.0
2022-07-14 14:00:00,323.9,325.87,323.84,325.79,38114.0,315.5969,317.5164,315.5385,317.4385,38114.0
2022-07-14 14:30:00,325.73,326.45,325.5,326.0,52700.0,317.38,318.0816,317.1559,317.6431,52700.0
2022-07-14 15:00:00,326.03,327.76,326.03,327.5,84669.0,317.6723,319.358,317.6723,319.1046,84669.0
2022-07-14 15:30:00,327.49,327.54,326.55,326.72,141526.0,319.0949,319.1436,318.179,318.3446,141526.0
2022-07-15 09:30:00,331.97,335.33,330.65,331.66,282761.0,323.4601,326.7339,322.1739,323.158,282761.0
2022-07-15 10:00:00,331.81,334.3,329.22,331.81,86698.0,323.3042,325.7303,320.7805,323.3042,86698.0
2022-07-15 10:30:00,332.0,332.21,329.92,330.8,51365.0,323.4893,323.6939,321.4626,322.32,51365.0
2022-07-15 11:00:00,330.79,331.14,329.94,330.6,54080.0,322.3103,322.6513,321.4821,322.1252,54080.0
2022-07-15 11:30:00,330.62,331.79,329.63,330.72,46658.0,322.1447,323.2847,321.18,322.2421,46658.0
2022-07-15 12:00:00,330.64,331.47,330.5,331.46,34692.0,322.1641,322.9729,322.0277,322.9631,34692.0
2022-07-15 12:30:00,331.42,331.64,330.6,330.72,36501.0,322.9241,323.1385,322.1252,322.2421,36501.0
2022-07-15 13:00:00,330.78,331.63,330.34,330.81,48181.0,322.3006,323.1288,321.8718,322.3298,48181.0
2022-07-15 13:30:00,330.81,330.82,328.59,328.81,60333.0,322.3298,322.3395,320.1667,320.3811,60333.0
2022-07-15 14:00:00,328.73,329.53,328.17,328.88,75266.0,320.3031,321.0826,319.7575,320.4493,75266.0
2022-07-15 14:30:00,328.98,329.4,328.49,329.31,35775.0,320.5467,320.9559,320.0693,320.8682,35775.0
2022-07-15 15:00:00,329.25,329.92,328.93,329.31,51365.0,320.8098,321.4626,320.498,320.8682,51365.0
2022-07-15 15:30:00,329.2,331.72,328.86,331.59,327022.0,320.7611,323.2165,320.4298,323.0898,327022.0
2022-07-18 09:30:00,330.12,331.97,327.15,329.16,142484.0,321.6575,323.4601,318.7636,320.7221,142484.0
2022-07-18 10:00:00,329.63,331.83,329.62,331.34,73231.0,321.18,323.3236,321.1703,322.8462,73231.0
2022-07-18 10:30:00,331.54,331.57,329.87,330.29,37612.0,323.0411,323.0703,321.4139,321.8231,37612.0
2022-07-18 11:00:00,330.29,330.29,329.51,329.71,45107.0,321.8231,321.8231,321.0631,321.258,45107.0
2022-07-18 11:30:00,329.83,331.06,329.62,329.63,32058.0,321.3749,322.5734,321.1703,321.18,32058.0
2022-07-18 12:00:00,329.55,329.55,328.63,328.84,45305.0,321.1021,321.1021,320.2057,320.4103,45305.0
2022-07-18 12:30:00,328.86,328.86,326.52,326.6,55629.0,320.4298,320.4298,318.1498,318.2277,55629.0
2022-07-18 13:00:00,326.59,327.28,326.42,326.6,51051.0,318.218,318.8903,318.0523,318.2277,51051.0
2022-07-18 13:30:00,326.57,326.59,324.6,324.68,68906.0,318.1985,318.218,316.279,316.3569,68906.0
2022-07-18 14:00:00,324.75,325.64,324.65,324.92,41654.0,316.4251,317.2923,316.3277,316.5908,41654.0
2022-07-18 14:30:00,324.89,325.3,323.92,323.92,63294.0,316.5615,316.961,315.6164,315.6164,63294.0
2022-07-18 15:00:00,323.76,323.97,321.14,321.24,106928.0,315.4605,315.6651,312.9077,313.0051,106928.0
2022-07-18 15:30:00,321.25,322.08,319.71,321.76,228008.0,313.0149,313.8236,311.5143,313.5118,228008.0
2022-07-19 09:30:00,324.09,325.98,321.84,325.94,84306.0,315.7821,317.6236,313.5897,317.5846,84306.0
2022-07-19 10:00:00,325.94,327.08,324.86,325.43,69926.0,317.5846,318.6954,316.5323,317.0877,69926.0
2022-07-19 10:30:00,325.35,327.38,325.35,325.98,39093.0,317.0098,318.9877,317.0098,317.6236,39093.0
2022-07-19 11:00:00,326.23,327.2,326.06,326.64,53717.0,317.8672,318.8123,317.7016,318.2667,53717.0
2022-07-19 11:30:00,326.7,327.24,326.0,326.21,49840.0,318.3251,318.8513,317.6431,317.8477,49840.0
2022-07-19 12:00:00,326.22,326.27,325.39,325.94,21863.0,317.8575,317.9062,317.0487,317.5846,21863.0
2022-07-19 12:30:00,326.01,326.96,326.01,326.58,26892.0,317.6528,318.5785,317.6528,318.2082,26892.0
2022-07-19 13:00:00,326.67,326.67,324.99,325.03,57446.0,318.2959,318.2959,316.659,316.698,57446.0
2022-07-19 13:30:00,325.24,326.26,324.94,326.09,30088.0,316.9026,317.8964,316.6103,317.7308,30088.0
2022-07-19 14:00:00,326.06,326.75,325.45,325.88,42716.0,317.7016,318.3739,317.1072,317.5262,42716.0
2022-07-19 14:30:00,325.97,326.75,325.71,325.89,27794.0,317.6139,318.3739,317.3605,317.5359,27794.0
2022-07-19 15:00:00,325.87,326.56,325.42,325.54,62926.0,317.5164,318.1887,317.078,317.1949,62926.0
2022-07-19 15:30:00,325.6,326.8,325.36,326.05,153902.0,317.2533,318.4226,317.0195,317.6918,153902.0
2022-07-20 09:30:00,327.09,327.82,324.57,325.16,71947.0,318.7051,319.4164,316.2497,316.8246,71947.0
2022-07-20 10:00:00,325.38,326.15,324.93,325.9,40070.0,317.039,317.7892,316.6005,317.5457,40070.0
2022-07-20 10:30:00,326.0,326.55,323.63,324.01,55977.0,317.6431,318.179,315.3338,315.7041,55977.0
2022-07-20 11:00:00,323.79,324.32,321.77,322.43,98632.0,315.4897,316.0062,313.5215,314.1646,98632.0
2022-07-20 11:30:00,322.5,322.83,321.88,322.03,100050.0,314.2328,314.5544,313.6287,313.7749,100050.0
2022-07-20 12:00:00,322.05,323.87,322.05,323.17,79274.0,313.7943,315.5677,313.7943,314.8856,79274.0
2022-07-20 12:30:00,323.24,323.99,323.04,323.47,35149.0,314.9538,315.6846,314.759,315.1779,35149.0
2022-07-20 13:00:00,323.43,323.43,321.21,322.33,45667.0,315.139,315.139,312.9759,314.0672,45667.0
2022-07-20 13:30:00,322.41,322.98,321.08,321.08,42930.0,314.1451,314.7005,312.8492,312.8492,42930.0
2022-07-20 14:00:00,321.34,321.81,320.66,321.51,39688.0,313.1025,313.5605,312.44,313.2682,39688.0
2022-07-20 14:30:00,321.51,321.61,320.31,320.84,40428.0,313.2682,313.3656,312.099,312.6154,40428.0
2022-07-20 15:00:00,320.83,322.81,320.68,322.77,52489.0,312.6056,314.5349,312.4595,314.4959,52489.0
2022-07-20 15:30:00,322.84,322.84,321.55,322.01,154056.0,314.5641,314.5641,313.3072,313.7554,154056.0
2022-07-21 09:30:00,321.45,324.88,319.71,323.85,113006.0,313.2097,316.5518,311.5143,315.5482,113006.0
2022-07-21 10:00:00,323.75,325.41,322.95,325.2,47703.0,315.4508,317.0682,314.6713,316.8636,47703.0
2022-07-21 10:30:00,325.19,327.5,324.96,327.45,53595.0,316.8539,319.1046,316.6298,319.0559,53595.0
2022-07-21 11:00:00,327.25,327.31,325.5,326.43,43607.0,318.861,318.9195,317.1559,318.0621,43607.0
2022-07-21 11:30:00,326.43,327.68,326.04,326.54,27305.0,318.0621,319.28,317.6821,318.1692,27305.0
2022-07-21 12:00:00,326.48,328.0,326.45,328.0,37927.0,318.1108,319.5918,318.0816,319.5918,37927.0
2022-07-21 12:30:00,327.92,328.05,326.18,326.35,31363.0,319.5139,319.6405,317.8185,317.9841,31363.0
2022-07-21 13:00:00,326.31,326.48,325.19,325.44,38303.0,317.9451,318.1108,316.8539,317.0974,38303.0
2022-07-21 13:30:00,325.46,325.83,324.76,325.45,44997.0,317.1169,317.4774,316.4349,317.1072,44997.0
2022-07-21 14:00:00,325.44,327.2,325.35,327.0,50022.0,317.0974,318.8123,317.0098,318.6175,50022.0
2022-07-21 14:30:00,326.99,327.36,326.11,326.31,46428.0,318.6077,318.9682,317.7503,317.9451,46428.0
2022-07-21 15:00:00,326.23,326.79,325.82,326.42,36381.0,317.8672,318.4128,317.4677,318.0523,36381.0
2022-07-21 15:30:00,326.34,327.35,326.18,327.03,207236.0,317.9744,318.9585,317.8185,318.6467,207236.0
2022-07-22 09:30:00,326.95,328.59,325.83,328.0,114996.0,318.5687,320.1667,317.4774,319.5918,114996.0
2022-07-22 10:00:00,327.77,328.12,326.59,327.48,31460.0,319.3677,319.7087,318.218,319.0852,31460.0
2022-07-22 10:30:00,327.61,328.43,327.07,328.01,19865.0,319.2118,320.0108,318.6857,319.6016,19865.0
2022-07-22 11:00:00,327.99,328.9,327.4,328.23,44698.0,319.5821,320.4687,319.0072,319.8159,44698.0
2022-07-22 11:30:00,328.27,328.98,328.08,328.34,70818.0,319.8549,320.5467,319.6698,319.9231,70818.0
2022-07-22 12:00:00,328.43,328.65,327.23,327.76,44960.0,320.0108,320.2252,318.8416,319.358,44960.0
2022-07-22 12:30:00,327.93,328.25,327.24,327.35,17721.0,319.5236,319.8354,318.8513,318.9585,17721.0
2022-07-22 13:00:00,327.26,327.75,327.13,327.26,18647.0,318.8708,319.3482,318.7441,318.8708,18647.0
2022-07-22 13:30:00,327.23,327.24,326.64,327.09,40367.0,318.8416,318.8513,318.2667,318.7051,40367.0
2022-07-22 14:00:00,327.14,327.43,326.49,326.72,42822.0,318.7539,319.0364,318.1205,318.3446,42822.0
2022-07-22 14:30:00,326.58,327.09,326.45,327.03,18329.0,318.2082,318.7051,318.0816,318.6467,18329.0
2022-07-22 15:00:00,326.99,327.6,326.76,327.4,34927.0,318.6077,319.2021,318.3836,319.0072,34927.0
2022-07-22 15:30:00,327.49,329.22,327.34,328.83,287175.0,319.0949,320.7805,318.9487,320.4005,287175.0
2022-07-25 09:30:00,328.75,331.0,328.16,329.19,132868.0,320.3226,322.5149,319.7477,320.7513,132868.0
2022-07-25 10:00:00,328.96,330.09,328.2,328.9,63956.0,320.5272,321.6282,319.7867,320.4687,63956.0
2022-07-25 10:30:00,328.87,329.4,328.09,328.92,47108.0,320.4395,320.9559,319.6795,320.4882,47108.0
2022-07-25 11:00:00,328.84,329.28,328.06,329.08,43681.0,320.4103,320.839,319.6503,320.6441,43681.0
2022-07-25 11:30:00,329.13,329.9,328.77,329.84,108462.0,320.6929,321.4431,320.3421,321.3847,108462.0
2022-07-25 12:00:00,329.88,330.84,329.67,330.82,104163.0,321.4236,322.359,321.219,322.3395,104163.0
2022-07-25 12:30:00,330.88,331.78,330.82,331.12,61253.0,322.398,323.2749,322.3395,322.6318,61253.0
2022-07-25 13:00:00,331.11,331.8,331.11,331.49,55900.0,322.6221,323.2944,322.6221,322.9924,55900.0
2022-07-25 13:30:00,331.59,331.63,330.54,330.61,43834.0,323.0898,323.1288,322.0667,322.1349,43834.0
2022-07-25 14:00:00,330.53,330.57,329.26,329.85,52808.0,322.057,322.0959,320.8195,321.3944,52808.0
2022-07-25 14:30:00,329.86,330.36,329.41,329.89,35634.0,321.4041,321.8913,320.9657,321.4334,35634.0
2022-07-25 15:00:00,329.9,331.1,329.46,330.94,53769.0,321.4431,322.6124,321.0144,322.4565,53769.0
2022-07-25 15:30:00,330.98,332.27,330.95,331.46,227265.0,322.4954,323.7524,322.4662,322.9631,227265.0
2022-07-26 09:30:00,330.99,332.25,328.9,329.81,143705.0,322.5052,323.7329,320.4687,321.3554,143705.0
2022-07-26 10:00:00,329.61,331.65,329.09,330.37,74068.0,321.1605,323.1483,320.6539,321.9011,74068.0
2022-07-26 10:30:00,330.5,331.36,328.61,329.07,71927.0,322.0277,322.8657,320.1862,320.6344,71927.0
2022-07-26 11:00:00,329.13,329.98,328.81,329.44,114471.0,320.6929,321.5211,320.3811,320.9949,114471.0
2022-07-26 11:30:00,329.35,330.47,329.35,329.86,61746.0,320.9072,321.9985,320.9072,321.4041,61746.0
2022-07-26 12:00:00,329.81,330.96,329.79,330.0,80882.0,321.3554,322.4759,321.3359,321.5406,80882.0
2022-07-26 12:30:00,330.01,330.83,329.96,330.5,73901.0,321.5503,322.3493,321.5016,322.0277,73901.0
2022-07-26 13:00:00,330.53,332.57,330.53,331.92,37046.0,322.057,324.0447,322.057,323.4113,37046.0
2022-07-26 13:30:00,331.76,331.92,330.64,330.88,59224.0,323.2554,323.4113,322.1641,322.398,59224.0
2022-07-26 14:00:00,330.87,331.71,330.78,331.56,33799.0,322.3882,323.2067,322.3006,323.0606,33799.0
2022-07-26 14:30:00,331.53,331.86,331.2,331.74,22585.0,323.0313,323.3529,322.7098,323.2359,22585.0
2022-07-26 15:00:00,331.78,331.78,330.71,330.95,24116.0,323.2749,323.2749,322.2324,322.4662,24116.0
2022-07-26 15:30:00,331.02,331.91,330.87,331.49,114098.0,322.5344,323.4016,322.3882,322.9924,114098.0
2022-07-27 09:30:00,328.98,330.87,325.52,326.47,94052.0,320.5467,322.3882,317.1754,318.101,94052.0
2022-07-27 10:00:00,326.23,326.55,325.26,326.27,59052.0,317.8672,318.179,316.9221,317.9062,59052.0
2022-07-27 10:30:00,326.35,326.58,325.19,326.55,56101.0,317.9841,318.2082,316.8539,318.179,56101.0
2022-07-27 11:00:00,326.48,327.66,326.47,327.46,29672.0,318.1108,319.2605,318.101,319.0657,29672.0
2022-07-27 11:30:00,327.52,328.0,326.76,326.76,44798.0,319.1241,319.5918,318.3836,318.3836,44798.0
2022-07-27 12:00:00,326.8,327.08,325.99,326.14,29671.0,318.4226,318.6954,317.6333,317.7795,29671.0
2022-07-27 12:30:00,326.12,326.89,325.54,325.54,42438.0,317.76,318.5103,317.1949,317.1949,42438.0
2022-07-27 13:00:00,325.64,326.21,325.5,325.75,43783.0,317.2923,317.8477,317.1559,317.3995,43783.0
2022-07-27 13:30:00,325.72,327.3,325.31,326.85,55290.0,317.3703,318.9098,316.9708,318.4713,55290.0
2022-07-27 14:00:00,326.87,327.23,326.0,326.47,46128.0,318.4908,318.8416,317.6431,318.101,46128.0
2022-07-27 14:30:00,326.33,328.14,325.68,327.87,83632.0,317.9646,319.7282,317.3313,319.4652,83632.0
2022-07-27 15:00:00,328.13,330.41,327.89,330.37,59492.0,319.7185,321.94,319.4846,321.9011,59492.0
2022-07-27 15:30:00,330.32,330.5,328.72,328.94,155264.0,321.8523,322.0277,320.2934,320.5077,155264.0
2022-07-28 09:30:00,330.24,331.32,321.74,323.93,248930.0,321.7744,322.8267,313.4923,315.6262,248930.0
2022-07-28 10:00:00,323.91,328.22,323.3,327.98,141331.0,315.6067,319.8062,315.0123,319.5723,141331.0
2022-07-28 10:30:00,328.11,329.21,326.49,326.85,90399.0,319.699,320.7708,318.1205,318.4713,90399.0
2022-07-28 11:00:00,326.95,330.7,326.57,330.61,96082.0,318.5687,322.2226,318.1985,322.1349,96082.0
2022-07-28 11:30:00,330.84,330.97,329.09,329.34,70109.0,322.359,322.4857,320.6539,320.8975,70109.0
2022-07-28 12:00:00,329.45,330.48,329.45,330.47,32171.0,321.0047,322.0082,321.0047,321.9985,32171.0
2022-07-28 12:30:00,330.37,331.24,329.95,330.95,48310.0,321.9011,322.7488,321.4918,322.4662,48310.0
2022-07-28 13:00:00,331.0,332.3,330.58,332.23,53434.0,322.5149,323.7816,322.1057,323.7134,53434.0
2022-07-28 13:30:00,332.3,333.59,332.28,333.14,78043.0,323.7816,325.0385,323.7621,324.6001,78043.0
2022-07-28 14:00:00,333.17,333.5,332.6,333.44,64969.0,324.6293,324.9508,324.0739,324.8924,64969.0
2022-07-28 14:30:00,333.39,333.54,332.27,332.48,78584.0,324.8436,324.9898,323.7524,323.957,78584.0
2022-07-28 15:00:00,332.5,332.7,331.82,332.06,77465.0,323.9765,324.1713,323.3139,323.5477,77465.0
2022-07-28 15:30:00,332.0,332.19,330.34,330.64,188688.0,323.4893,323.6744,321.8718,322.1641,188688.0
2022-07-29 09:30:00,331.06,331.06,327.66,328.13,235696.0,322.5734,322.5734,319.2605,319.7185,235696.0
2022-07-29 10:00:00,328.68,330.15,328.04,329.22,89037.0,320.2544,321.6867,319.6308,320.7805,89037.0
2022-07-29 10:30:00,329.35,330.38,328.31,328.66,113275.0,320.9072,321.9108,319.8939,320.2349,113275.0
2022-07-29 11:00:00,328.45,330.27,328.1,330.15,78138.0,320.0303,321.8036,319.6893,321.6867,78138.0
2022-07-29 11:30:00,330.18,330.28,329.0,329.07,111643.0,321.7159,321.8134,320.5662,320.6344,111643.0
2022-07-29 12:00:00,329.1,329.2,328.3,328.6,49089.0,320.6636,320.7611,319.8841,320.1764,49089.0
2022-07-29 12:30:00,328.65,330.22,328.5,329.86,99008.0,320.2252,321.7549,320.079,321.4041,99008.0
2022-07-29 13:00:00,329.72,329.77,327.6,327.62,64606.0,321.2677,321.3164,319.2021,319.2216,64606.0
2022-07-29 13:30:00,327.56,327.66,326.82,327.23,85401.0,319.1631,319.2605,318.4421,318.8416,85401.0
2022-07-29 14:00:00,327.19,329.08,327.19,328.99,178317.0,318.8026,320.6441,318.8026,320.5564,178317.0
2022-07-29 14:30:00,328.99,329.28,328.38,329.19,99285.0,320.5564,320.839,319.9621,320.7513,99285.0
2022-07-29 15:00:00,329.21,329.28,327.95,329.2,136300.0,320.7708,320.839,319.5431,320.7611,136300.0
2022-07-29 15:30:00,329.2,330.8,328.76,329.57,433604.0,320.7611,322.32,320.3323,321.1216,433604.0
2022-08-01 09:30:00,327.51,330.43,326.38,328.69,237073.0,319.1144,321.9595,318.0133,320.2641,237073.0
2022-08-01 10:00:00,328.79,328.79,326.89,327.5,164157.0,320.3616,320.3616,318.5103,319.1046,164157.0
2022-08-01 10:30:00,327.56,327.79,326.15,326.78,120402.0,319.1631,319.3872,317.7892,318.4031,120402.0
2022-08-01 11:00:00,326.86,327.33,325.45,326.95,89730.0,318.481,318.939,317.1072,318.5687,89730.0
2022-08-01 11:30:00,327.07,327.96,326.19,327.35,131317.0,318.6857,319.5528,317.8282,318.9585,131317.0
2022-08-01 12:00:00,327.35,327.37,326.35,326.82,50701.0,318.9585,318.978,317.9841,318.4421,50701.0
2022-08-01 12:30:00,326.89,328.2,326.88,328.12,63362.0,318.5103,319.7867,318.5005,319.7087,63362.0
2022-08-01 13:00:00,328.19,328.23,326.7,326.71,43706.0,319.7769,319.8159,318.3251,318.3349,43706.0
2022-08-01 13:30:00,326.75,327.05,325.8,326.25,112730.0,318.3739,318.6662,317.4482,317.8867,112730.0
2022-08-01 14:00:00,326.04,326.31,324.5,324.71,51798.0,317.6821,317.9451,316.1815,316.3862,51798.0
2022-08-01 14:30:00,324.63,325.33,324.55,324.99,41717.0,316.3082,316.9903,316.2303,316.659,41717.0
2022-08-01 15:00:00,325.04,325.44,324.75,324.92,59942.0,316.7077,317.0974,316.4251,316.5908,59942.0
2022-08-01 15:30:00,324.92,325.25,323.46,324.15,208082.0,316.5908,316.9123,315.1682,315.8405,208082.0
2022-08-02 09:30:00,327.19,328.98,324.17,324.99,252682.0,318.8026,320.5467,315.86,316.659,252682.0
2022-08-02 10:00:00,325.07,328.86,324.77,327.62,229097.0,316.7369,320.4298,316.4446,319.2216,229097.0
2022-08-02 10:30:00,327.64,328.25,326.36,327.22,150601.0,319.241,319.8354,317.9939,318.8318,150601.0
2022-08-02 11:00:00,327.36,328.11,325.11,325.21,78824.0,318.9682,319.699,316.7759,316.8733,78824.0
2022-08-02 11:30:00,325.29,325.32,323.1,323.7,142191.0,316.9513,316.9805,314.8174,315.402,142191.0
2022-08-02 12:00:00,323.78,324.37,322.9,323.17,76474.0,315.48,316.0549,314.6226,314.8856,76474.0
2022-08-02 12:30:00,323.18,324.64,323.07,324.24,57759.0,314.8954,316.318,314.7882,315.9282,57759.0
2022-08-02 13:00:00,324.12,324.22,321.51,321.94,64933.0,315.8113,315.9087,313.2682,313.6872,64933.0
2022-08-02 13:30:00,321.91,322.45,321.7,321.85,40785.0,313.6579,314.1841,313.4533,313.5995,40785.0
2022-08-02 14:00:00,321.92,322.81,321.1,321.75,77119.0,313.6677,314.5349,312.8687,313.502,77119.0
2022-08-02 14:30:00,321.74,321.85,320.73,320.77,49974.0,313.4923,313.5995,312.5082,312.5472,49974.0
2022-08-02 15:00:00,320.81,321.47,319.36,320.12,94906.0,312.5861,313.2292,311.1733,311.9138,94906.0
2022-08-02 15:30:00,320.01,320.71,319.63,320.19,248242.0,311.8066,312.4887,311.4364,311.982,248242.0
2022-08-03 09:30:00,320.63,320.9,317.5,318.81,183861.0,312.4107,312.6738,309.361,310.6374,183861.0
2022-08-03 10:00:00,318.81,320.81,311.92,311.93,325384.0,310.6374,312.5861,303.924,303.9338,325384.0
2022-08-03 10:30:00,311.99,316.51,310.74,315.58,542934.0,303.9922,308.3964,302.7743,307.4902,542934.0
2022-08-03 11:00:00,315.58,316.36,314.16,314.84,207805.0,307.4902,308.2502,306.1066,306.7692,207805.0
2022-08-03 11:30:00,314.84,314.99,312.8,314.24,178225.0,306.7692,306.9153,304.7815,306.1846,178225.0
2022-08-03 12:00:00,314.38,315.55,313.89,314.7,199734.0,306.321,307.461,305.8435,306.6328,199734.0
2022-08-03 12:30:00,314.85,314.85,312.56,313.21,233481.0,306.7789,306.7789,304.5476,305.181,233481.0
2022-08-03 13:00:00,313.2,313.42,311.52,311.63,122129.0,305.1712,305.3856,303.5343,303.6415,122129.0
2022-08-03 13:30:00,311.64,311.93,310.22,311.25,172507.0,303.6512,303.9338,302.2676,303.2712,172507.0
2022-08-03 14:00:00,311.13,312.68,310.93,312.03,181918.0,303.1543,304.6645,302.9594,304.0312,181918.0
2022-08-03 14:30:00,311.97,312.43,311.14,312.12,194934.0,303.9727,304.421,303.164,304.1189,194934.0
2022-08-03 15:00:00,312.05,313.89,310.84,313.26,208671.0,304.0507,305.8435,302.8717,305.2297,208671.0
2022-08-03 15:30:00,313.3,315.99,313.26,314.0,399912.0,305.2687,307.8897,305.2297,305.9507,399912.0
2022-08-04 09:30:00,310.2,310.25,303.0,306.52,629523.0,302.2481,302.2968,295.2327,298.6625,629523.0
2022-08-04 10:00:00,306.58,307.0,302.43,302.5,219436.0,298.7209,299.1301,294.6773,294.7455,219436.0
2022-08-04 10:30:00,302.39,308.16,302.24,307.8,329320.0,294.6383,300.2604,294.4922,299.9096,329320.0
2022-08-04 11:00:00,307.92,307.92,305.27,305.4,201078.0,300.0266,300.0266,297.4445,297.5712,201078.0
2022-08-04 11:30:00,305.33,306.78,304.52,305.0,166584.0,297.503,298.9158,296.7137,297.1814,166584.0
2022-08-04 12:00:00,305.01,305.34,303.01,303.36,129726.0,297.1912,297.5127,295.2424,295.5835,129726.0
2022-08-04 12:30:00,303.36,304.34,302.5,303.18,145628.0,295.5835,296.5383,294.7455,295.4081,145628.0
2022-08-04 13:00:00,303.21,304.0,302.5,303.74,170854.0,295.4373,296.2071,294.7455,295.9537,170854.0
2022-08-04 13:30:00,303.85,304.88,303.6,304.18,61636.0,296.0609,297.0645,295.8173,296.3824,61636.0
2022-08-04 14:00:00,304.18,305.25,303.79,304.48,83351.0,296.3824,297.425,296.0024,296.6747,83351.0
2022-08-04 14:30:00,304.47,305.64,304.38,305.53,84795.0,296.665,297.805,296.5773,297.6978,84795.0
2022-08-04 15:00:00,305.46,306.45,304.01,304.28,149313.0,297.6296,298.5942,296.2168,296.4799,149313.0
2022-08-04 15:30:00,304.48,305.91,304.38,305.79,399739.0,296.6747,298.0681,296.5773,297.9512,399739.0
2022-08-05 09:30:00,302.48,305.32,301.04,303.97,182865.0,294.726,297.4932,293.3229,296.1778,182865.0
2022-08-05 10:00:00,304.11,304.85,301.65,302.55,144507.0,296.3142,297.0353,293.9173,294.7942,144507.0
2022-08-05 10:30:00,302.46,303.45,301.18,303.34,111369.0,294.7065,295.6712,293.4593,295.564,111369.0
2022-08-05 11:00:00,303.37,304.41,302.53,302.59,87040.0,295.5932,296.6065,294.7747,294.8332,87040.0
2022-08-05 11:30:00,302.59,303.35,301.65,303.23,107714.0,294.8332,295.5737,293.9173,295.4568,107714.0
2022-08-05 12:00:00,303.35,304.1,303.1,304.1,75287.0,295.5737,296.3045,295.3301,296.3045,75287.0
2022-08-05 12:30:00,304.17,304.44,302.63,302.77,47353.0,296.3727,296.6358,294.8722,295.0086,47353.0
2022-08-05 13:00:00,302.78,303.27,301.68,302.15,71244.0,295.0183,295.4958,293.9465,294.4045,71244.0
2022-08-05 13:30:00,302.15,303.09,302.06,302.13,51828.0,294.4045,295.3204,294.3168,294.385,51828.0
2022-08-05 14:00:00,302.08,302.57,301.53,301.61,81832.0,294.3363,294.8137,293.8004,293.8783,81832.0
2022-08-05 14:30:00,301.54,301.6,300.5,301.39,109170.0,293.8101,293.8686,292.7968,293.664,109170.0
2022-08-05 15:00:00,301.34,301.45,300.31,300.41,95908.0,293.6152,293.7224,292.6116,292.7091,95908.0
2022-08-05 15:30:00,300.37,301.54,300.37,301.33,340412.0,292.6701,293.8101,292.6701,293.6055,340412.0
2022-08-08 09:30:00,300.65,301.36,296.53,301.15,283576.0,292.9429,293.6347,288.9285,293.4301,283576.0
2022-08-08 10:00:00,301.18,303.3,300.5,303.16,146140.0,293.4593,295.525,292.7968,295.3886,146140.0
2022-08-08 10:30:00,303.19,303.87,300.78,303.64,92229.0,295.4178,296.0804,293.0696,295.8563,92229.0
2022-08-08 11:00:00,303.88,306.12,303.59,305.5,120459.0,296.0901,298.2727,295.8076,297.6686,120459.0
2022-08-08 11:30:00,305.38,305.51,303.57,303.57,49272.0,297.5517,297.6783,295.7881,295.7881,49272.0
2022-08-08 12:00:00,303.63,303.67,301.04,301.2,74625.0,295.8465,295.8855,293.3229,293.4788,74625.0
2022-08-08 12:30:00,301.08,301.25,300.22,301.17,42279.0,293.3619,293.5275,292.524,293.4496,42279.0
2022-08-08 13:00:00,301.16,301.42,300.66,300.83,31521.0,293.4399,293.6932,292.9527,293.1183,31521.0
2022-08-08 13:30:00,300.95,301.37,300.68,301.28,29621.0,293.2352,293.6445,292.9722,293.5568,29621.0
2022-08-08 14:00:00,301.13,301.76,300.79,301.2,23851.0,293.4106,294.0245,293.0793,293.4788,23851.0
2022-08-08 14:30:00,301.31,302.64,301.15,302.1,55300.0,293.586,294.8819,293.4301,294.3558,55300.0
2022-08-08 15:00:00,302.22,302.97,302.05,302.74,58711.0,294.4727,295.2035,294.307,294.9794,58711.0
2022-08-08 15:30:00,302.68,303.29,302.24,302.54,232297.0,294.9209,295.5153,294.4922,294.7845,232297.0
2022-08-09 09:30:00,305.09,306.7,304.04,304.74,122301.0,297.2691,298.8378,296.246,296.9281,122301.0
2022-08-09 10:00:00,304.87,305.34,301.81,302.09,77888.0,297.0548,297.5127,294.0732,294.346,77888.0
2022-08-09 10:30:00,301.96,303.47,301.85,302.54,97213.0,294.2193,295.6906,294.1122,294.7845,97213.0
2022-08-09 11:00:00,302.53,303.27,302.12,302.76,87840.0,294.7747,295.4958,294.3752,294.9988,87840.0
2022-08-09 11:30:00,302.74,303.67,302.38,303.54,55345.0,294.9794,295.8855,294.6286,295.7588,55345.0
2022-08-09 12:00:00,303.57,305.01,303.57,303.96,65839.0,295.7881,297.1912,295.7881,296.1681,65839.0
2022-08-09 12:30:00,303.84,304.0,302.78,303.13,43579.0,296.0512,296.2071,295.0183,295.3594,43579.0
2022-08-09 13:00:00,303.39,304.24,302.74,303.84,48975.0,295.6127,296.4409,294.9794,296.0512,48975.0
2022-08-09 13:30:00,303.9,303.95,302.7,302.82,38801.0,296.1096,296.1583,294.9404,295.0573,38801.0
2022-08-09 14:00:00,302.88,303.43,301.3,302.76,74890.0,295.1158,295.6517,293.5763,294.9988,74890.0
2022-08-09 14:30:00,302.86,303.79,302.56,303.4,51654.0,295.0963,296.0024,294.804,295.6224,51654.0
2022-08-09 15:00:00,303.37,304.01,303.37,303.81,70686.0,295.5932,296.2168,295.5932,296.0219,70686.0
2022-08-09 15:30:00,303.76,303.96,302.41,303.01,161673.0,295.9732,296.1681,294.6578,295.2424,161673.0
2022-08-10 09:30:00,304.5,305.83,302.71,305.83,155313.0,296.6942,297.9901,294.9501,297.9901,155313.0
2022-08-10 10:00:00,305.88,307.13,304.5,306.35,81300.0,298.0389,299.2568,296.6942,298.4968,81300.0
2022-08-10 10:30:00,306.36,306.54,304.41,304.84,75789.0,298.5066,298.6819,296.6065,297.0255,75789.0
2022-08-10 11:00:00,305.08,305.4,304.17,304.36,79663.0,297.2594,297.5712,296.3727,296.5578,79663.0
2022-08-10 11:30:00,304.23,304.74,303.8,303.9,58979.0,296.4312,296.9281,296.0122,296.1096,58979.0
2022-08-10 12:00:00,303.88,304.0,303.26,303.44,56943.0,296.0901,296.2071,295.486,295.6614,56943.0
2022-08-10 12:30:00,303.55,303.92,303.1,303.68,34374.0,295.7686,296.1291,295.3301,295.8953,34374.0
2022-08-10 13:00:00,303.61,303.72,302.92,303.48,39404.0,295.8271,295.9342,295.1547,295.7004,39404.0
2022-08-10 13:30:00,303.64,303.7,303.0,303.06,50671.0,295.8563,295.9147,295.2327,295.2911,50671.0
2022-08-10 14:00:00,303.17,303.34,302.66,302.82,69489.0,295.3983,295.564,294.9014,295.0573,69489.0
2022-08-10 14:30:00,302.93,303.63,302.59,303.43,71838.0,295.1645,295.8465,294.8332,295.6517,71838.0
2022-08-10 15:00:00,303.43,303.81,303.13,303.58,59386.0,295.6517,296.0219,295.3594,295.7978,59386.0
2022-08-10 15:30:00,303.68,304.77,303.63,304.59,340431.0,295.8953,296.9573,295.8465,296.7819,340431.0
2022-08-11 09:30:00,301.03,303.61,300.25,303.0,208427.0,293.3132,295.8271,292.5532,295.2327,208427.0
2022-08-11 10:00:00,303.1,304.29,301.49,304.02,124506.0,295.3301,296.4896,293.7614,296.2265,124506.0
2022-08-11 10:30:00,304.19,305.42,303.91,304.56,96694.0,296.3922,297.5907,296.1194,296.7527,96694.0
2022-08-11 11:00:00,304.41,304.57,302.59,303.64,94352.0,296.6065,296.7624,294.8332,295.8563,94352.0
2022-08-11 11:30:00,303.75,303.9,302.06,303.26,116507.0,295.9635,296.1096,294.3168,295.486,116507.0
2022-08-11 12:00:00,303.29,303.86,302.77,302.98,54629.0,295.5153,296.0706,295.0086,295.2132,54629.0
2022-08-11 12:30:00,302.99,303.4,301.75,301.96,42106.0,295.2229,295.6224,294.0147,294.2193,42106.0
2022-08-11 13:00:00,302.0,303.41,301.76,302.79,61288.0,294.2583,295.6322,294.0245,295.0281,61288.0
2022-08-11 13:30:00,302.86,302.92,301.3,301.45,50350.0,295.0963,295.1547,293.5763,293.7224,50350.0
2022-08-11 14:00:00,301.43,301.43,299.63,300.38,66067.0,293.7029,293.7029,291.9491,292.6799,66067.0
2022-08-11 14:30:00,300.43,301.31,300.18,300.93,62391.0,292.7286,293.586,292.485,293.2158,62391.0
2022-08-11 15:00:00,300.88,301.14,300.29,300.95,41417.0,293.167,293.4204,292.5922,293.2352,41417.0
2022-08-11 15:30:00,300.89,301.91,300.38,301.24,212966.0,293.1768,294.1706,292.6799,293.5178,212966.0
2022-08-12 09:30:00,302.92,305.17,301.3,303.91,150653.0,296.0936,298.2929,294.5101,297.0613,150653.0
2022-08-12 10:00:00,303.65,304.75,302.1,304.35,112295.0,296.8072,297.8824,295.2921,297.4914,112295.0
2022-08-12 10:30:00,304.14,305.52,303.9,304.26,65194.0,297.2861,298.635,297.0515,297.4034,65194.0
2022-08-12 11:00:00,304.39,305.27,304.28,305.0,58292.0,297.5305,298.3907,297.423,298.1268,58292.0
2022-08-12 11:30:00,305.04,306.91,305.04,306.55,73830.0,298.1658,299.9937,298.1658,299.6418,73830.0
2022-08-12 12:00:00,306.59,308.12,306.58,307.78,81199.0,299.6809,301.1764,299.6711,300.8441,81199.0
2022-08-12 12:30:00,307.84,308.34,307.47,307.97,61156.0,300.9028,301.3915,300.5411,301.0298,61156.0
2022-08-12 13:00:00,307.99,308.1,306.82,307.51,60333.0,301.0494,301.1569,299.9057,300.5802,60333.0
2022-08-12 13:30:00,307.48,307.87,306.9,307.48,44175.0,300.5509,300.9321,299.9839,300.5509,44175.0
2022-08-12 14:00:00,307.51,307.61,307.15,307.61,35191.0,300.5802,300.6779,300.2283,300.6779,35191.0
2022-08-12 14:30:00,307.6,307.89,307.53,307.66,35725.0,300.6682,300.9516,300.5997,300.7268,35725.0
2022-08-12 15:00:00,307.64,308.13,307.6,308.08,52376.0,300.7073,301.1862,300.6682,301.1373,52376.0
2022-08-12 15:30:00,308.08,308.49,306.97,307.78,310329.0,301.1373,301.5381,300.0524,300.8441,310329.0
2022-08-15 09:30:00,309.21,311.6,307.31,311.36,183966.0,302.2419,304.578,300.3847,304.3434,183966.0
2022-08-15 10:00:00,311.36,313.57,311.16,313.4,150624.0,304.3434,306.5036,304.1479,306.3375,150624.0
2022-08-15 10:30:00,313.37,314.02,312.14,312.6,164194.0,306.3081,306.9435,305.1058,305.5555,164194.0
2022-08-15 11:00:00,312.59,312.61,310.96,311.1,56930.0,305.5457,305.5653,303.9524,304.0893,56930.0
2022-08-15 11:30:00,311.0,312.23,310.88,312.16,63632.0,303.9915,305.1938,303.8742,305.1254,63632.0
2022-08-15 12:00:00,312.12,312.19,311.23,311.97,47587.0,305.0863,305.1547,304.2164,304.9397,47587.0
2022-08-15 12:30:00,312.1,312.99,311.81,312.88,49222.0,305.0667,305.9367,304.7833,305.8292,49222.0
2022-08-15 13:00:00,312.86,313.24,312.44,312.6,43652.0,305.8096,306.1811,305.3991,305.5555,43652.0
2022-08-15 13:30:00,312.56,313.23,312.42,313.09,35016.0,305.5164,306.1713,305.3795,306.0344,35016.0
2022-08-15 14:00:00,313.05,313.83,312.52,313.43,47058.0,305.9953,306.7578,305.4773,306.3668,47058.0
2022-08-15 14:30:00,313.38,314.27,312.72,314.13,75426.0,306.3179,307.1878,305.6728,307.051,75426.0
2022-08-15 15:00:00,314.02,314.18,313.27,314.12,75635.0,306.9435,307.0999,306.2104,307.0412,75635.0
2022-08-15 15:30:00,314.16,314.61,313.65,313.86,253283.0,307.0803,307.5202,306.5818,306.7871,253283.0
2022-08-16 09:30:00,313.93,314.37,312.01,312.57,179760.0,306.8555,307.2856,304.9788,305.5262,179760.0
2022-08-16 10:00:00,312.55,314.16,312.0,313.17,105587.0,305.5066,307.0803,304.969,306.1126,105587.0
2022-08-16 10:30:00,313.13,313.49,311.24,311.73,87997.0,306.0735,306.4254,304.2261,304.7051,87997.0
2022-08-16 11:00:00,311.76,312.72,311.63,311.91,84274.0,304.7344,305.6728,304.6073,304.881,84274.0
2022-08-16 11:30:00,311.99,312.35,311.2,311.88,72022.0,304.9592,305.3111,304.187,304.8517,72022.0
2022-08-16 12:00:00,311.79,311.79,310.83,311.66,54444.0,304.7637,304.7637,303.8254,304.6367,54444.0
2022-08-16 12:30:00,311.66,312.41,311.3,311.7,42010.0,304.6367,305.3698,304.2848,304.6758,42010.0
2022-08-16 13:00:00,311.7,311.7,310.57,311.21,44827.0,304.6758,304.6758,303.5712,304.1968,44827.0
2022-08-16 13:30:00,311.13,311.24,310.35,310.53,45839.0,304.1186,304.2261,303.3562,303.5321,45839.0
2022-08-16 14:00:00,310.53,311.53,310.32,310.93,66425.0,303.5321,304.5096,303.3269,303.9231,66425.0
2022-08-16 14:30:00,310.88,311.01,310.34,310.82,58972.0,303.8742,304.0013,303.3464,303.8156,58972.0
2022-08-16 15:00:00,310.78,310.78,309.63,309.9,55751.0,303.7765,303.7765,302.6524,302.9163,55751.0
2022-08-16 15:30:00,309.92,310.83,309.83,310.49,207996.0,302.9359,303.8254,302.8479,303.493,207996.0
2022-08-17 09:30:00,310.01,316.62,310.01,315.47,222414.0,303.0238,309.4849,303.0238,308.3608,222414.0
2022-08-17 10:00:00,315.81,318.8,314.67,318.07,155254.0,308.6931,311.6158,307.5788,310.9022,155254.0
2022-08-17 10:30:00,317.87,319.2,316.55,319.07,118862.0,310.7067,312.0067,309.4165,311.8797,118862.0
2022-08-17 11:00:00,319.06,320.18,318.59,320.16,111187.0,311.8699,312.9647,311.4105,312.9451,111187.0
2022-08-17 11:30:00,320.07,320.6,318.0,318.45,133892.0,312.8571,313.3752,310.8338,311.2737,133892.0
2022-08-17 12:00:00,318.45,319.78,318.25,319.3,66913.0,311.2737,312.5737,311.0782,312.1045,66913.0
2022-08-17 12:30:00,319.3,320.43,319.0,320.06,43552.0,312.1045,313.209,311.8113,312.8474,43552.0
2022-08-17 13:00:00,320.06,320.48,319.53,319.53,43295.0,312.8474,313.2579,312.3293,312.3293,43295.0
2022-08-17 13:30:00,319.53,319.9,319.14,319.3,50722.0,312.3293,312.691,311.9481,312.1045,50722.0
2022-08-17 14:00:00,319.29,319.5,318.31,318.93,178109.0,312.0947,312.3,311.1368,311.7428,178109.0
2022-08-17 14:30:00,319.02,319.4,318.41,318.46,46333.0,311.8308,312.2022,311.2346,311.2834,46333.0
2022-08-17 15:00:00,318.41,318.5,316.9,317.19,82601.0,311.2346,311.3225,309.7586,310.042,82601.0
2022-08-17 15:30:00,317.13,317.79,316.71,316.85,200013.0,309.9834,310.6285,309.5729,309.7097,200013.0
2022-08-18 09:30:00,316.75,318.96,314.64,316.32,114315.0,309.612,311.7722,307.5495,309.1917,114315.0
2022-08-18 10:00:00,316.46,317.16,315.92,316.36,61515.0,309.3285,310.0127,308.8007,309.2307,61515.0
2022-08-18 10:30:00,316.43,316.47,314.96,315.09,39188.0,309.2992,309.3383,307.8623,307.9894,39188.0
2022-08-18 11:00:00,315.0,316.14,314.2,316.13,46424.0,307.9014,309.0157,307.1194,309.0059,46424.0
2022-08-18 11:30:00,316.05,317.06,315.81,316.72,52881.0,308.9277,309.915,308.6931,309.5826,52881.0
2022-08-18 12:00:00,316.65,316.85,315.75,315.97,30543.0,309.5142,309.7097,308.6345,308.8495,30543.0
2022-08-18 12:30:00,315.93,316.28,315.22,315.42,33101.0,308.8104,309.1526,308.1164,308.3119,33101.0
2022-08-18 13:00:00,315.27,315.54,314.56,315.07,27091.0,308.1653,308.4292,307.4713,307.9698,27091.0
2022-08-18 13:30:00,315.07,315.3,314.48,314.92,34767.0,307.9698,308.1946,307.3931,307.8232,34767.0
2022-08-18 14:00:00,314.96,315.96,314.85,315.85,32369.0,307.8623,308.8398,307.7548,308.7322,32369.0
2022-08-18 14:30:00,315.75,316.08,315.18,315.9,41861.0,308.6345,308.9571,308.0773,308.7811,41861.0
2022-08-18 15:00:00,315.88,316.98,315.69,316.72,48635.0,308.7616,309.8368,308.5758,309.5826,48635.0
2022-08-18 15:30:00,316.68,317.16,316.25,316.96,275885.0,309.5435,310.0127,309.1232,309.8172,275885.0
2022-08-19 09:30:00,317.51,324.1,317.5,322.75,360054.0,310.3548,316.7963,310.3451,315.4767,360054.0
2022-08-19 10:00:00,322.91,324.0,321.47,322.75,249107.0,315.6331,316.6986,314.2256,315.4767,249107.0
2022-08-19 10:30:00,322.86,324.94,322.6,324.04,144605.0,315.5843,317.6174,315.3301,316.7377,144605.0
2022-08-19 11:00:00,324.1,324.31,322.04,322.53,112164.0,316.7963,317.0016,314.7827,315.2617,112164.0
2022-08-19 11:30:00,322.5,323.88,322.25,323.88,92990.0,315.2324,316.5813,314.988,316.5813,92990.0
2022-08-19 12:00:00,323.88,324.79,323.7,324.36,89220.0,316.5813,317.4708,316.4053,317.0505,89220.0
2022-08-19 12:30:00,324.43,325.75,324.43,324.89,143408.0,317.1189,318.4091,317.1189,317.5685,143408.0
2022-08-19 13:00:00,324.88,325.22,324.29,325.03,97581.0,317.5587,317.8911,316.982,317.7054,97581.0
2022-08-19 13:30:00,325.02,325.17,324.46,324.77,50660.0,317.6956,317.8422,317.1482,317.4512,50660.0
2022-08-19 14:00:00,324.71,324.71,322.94,323.01,107794.0,317.3926,317.3926,315.6625,315.7309,107794.0
2022-08-19 14:30:00,322.98,323.02,321.99,322.12,57856.0,315.7016,315.7407,314.7339,314.8609,57856.0
2022-08-19 15:00:00,322.12,322.54,321.97,322.18,89394.0,314.8609,315.2715,314.7143,314.9196,89394.0
2022-08-19 15:30:00,322.19,323.61,321.4,322.69,337725.0,314.9294,316.3174,314.1572,315.4181,337725.0
2022-08-22 09:30:00,322.28,325.77,321.28,325.34,219374.0,315.0173,318.4287,314.0399,318.0084,219374.0
2022-08-22 10:00:00,325.24,325.75,322.55,322.77,109788.0,317.9106,318.4091,315.2813,315.4963,109788.0
2022-08-22 10:30:00,322.7,323.04,321.17,321.24,122830.0,315.4279,315.7602,313.9324,314.0008,122830.0
2022-08-22 11:00:00,321.3,323.29,321.23,323.02,84080.0,314.0594,316.0046,313.991,315.7407,84080.0
2022-08-22 11:30:00,322.97,323.82,322.67,323.82,64258.0,315.6918,316.5226,315.3986,316.5226,64258.0
2022-08-22 12:00:00,323.87,324.51,323.61,324.05,57206.0,316.5715,317.1971,316.3174,316.7475,57206.0
2022-08-22 12:30:00,324.13,324.9,324.12,324.55,57688.0,316.8257,317.5783,316.8159,317.2362,57688.0
2022-08-22 13:00:00,324.6,324.9,324.23,324.79,95799.0,317.2851,317.5783,316.9234,317.4708,95799.0
2022-08-22 13:30:00,324.75,324.84,322.6,322.75,65188.0,317.4317,317.5197,315.3301,315.4767,65188.0
2022-08-22 14:00:00,322.74,322.74,321.15,321.26,51792.0,315.467,315.467,313.9128,314.0203,51792.0
2022-08-22 14:30:00,321.21,321.34,320.39,320.92,81971.0,313.9715,314.0985,313.1699,313.688,81971.0
2022-08-22 15:00:00,320.96,321.72,320.88,321.3,78850.0,313.7271,314.47,313.6489,314.0594,78850.0
2022-08-22 15:30:00,321.29,323.2,321.19,323.19,302660.0,314.0497,315.9166,313.9519,315.9068,302660.0
2022-08-23 09:30:00,321.24,321.84,313.87,315.64,220770.0,314.0008,314.5873,306.7969,308.527,220770.0
2022-08-23 10:00:00,315.47,317.38,314.72,315.55,144965.0,308.3608,310.2278,307.6277,308.439,144965.0
2022-08-23 10:30:00,315.57,317.4,315.52,316.55,117216.0,308.4586,310.2473,308.4097,309.4165,117216.0
2022-08-23 11:00:00,316.72,318.2,316.37,318.02,76054.0,309.5826,311.0293,309.2405,310.8533,76054.0
2022-08-23 11:30:00,318.06,318.75,316.76,317.2,131695.0,310.8924,311.5669,309.6217,310.0518,131695.0
2022-08-23 12:00:00,317.19,317.61,316.26,316.37,79025.0,310.042,310.4526,309.133,309.2405,79025.0
2022-08-23 12:30:00,316.37,317.76,316.34,316.64,86991.0,309.2405,310.5992,309.2112,309.5044,86991.0
2022-08-23 13:00:00,316.5,317.01,315.47,316.27,116947.0,309.3676,309.8661,308.3608,309.1428,116947.0
2022-08-23 13:30:00,316.27,317.05,315.79,316.1,72341.0,309.1428,309.9052,308.6736,308.9766,72341.0
2022-08-23 14:00:00,316.0,316.05,314.8,315.47,97406.0,308.8789,308.9277,307.7059,308.3608,97406.0
2022-08-23 14:30:00,315.4,316.66,315.23,316.66,62940.0,308.2924,309.524,308.1262,309.524,62940.0
2022-08-23 15:00:00,316.62,318.64,316.62,317.35,111086.0,309.4849,311.4594,309.4849,310.1984,111086.0
2022-08-23 15:30:00,317.34,317.46,314.9,315.1,315793.0,310.1887,310.306,307.8037,307.9991,315793.0
2022-08-24 09:30:00,316.47,317.08,315.22,315.98,102665.0,309.3383,309.9345,308.1164,308.8593,102665.0
2022-08-24 10:00:00,315.95,318.5,315.88,318.12,87692.0,308.83,311.3225,308.7616,310.9511,87692.0
2022-08-24 10:30:00,318.18,319.11,317.16,318.34,81611.0,311.0097,311.9188,310.0127,311.1661,81611.0
2022-08-24 11:00:00,318.32,318.51,317.45,318.49,60805.0,311.1466,311.3323,310.2962,311.3127,60805.0
2022-08-24 11:30:00,318.49,320.86,318.48,320.0,123216.0,311.3127,313.6293,311.303,312.7887,123216.0
2022-08-24 12:00:00,320.08,320.18,319.21,319.21,43391.0,312.8669,312.9647,312.0165,312.0165,43391.0
2022-08-24 12:30:00,319.21,319.21,318.11,318.38,35386.0,312.0165,312.0165,310.9413,311.2052,35386.0
2022-08-24 13:00:00,318.28,319.21,318.16,318.93,35211.0,311.1075,312.0165,310.9902,311.7428,35211.0
2022-08-24 13:30:00,318.94,319.8,318.69,319.71,56846.0,311.7526,312.5932,311.5082,312.5053,56846.0
2022-08-24 14:00:00,319.79,319.95,319.39,319.71,31746.0,312.5835,312.7398,312.1925,312.5053,31746.0
2022-08-24 14:30:00,319.69,320.04,319.04,319.91,61998.0,312.4857,312.8278,311.8504,312.7007,61998.0
2022-08-24 15:00:00,319.9,320.72,319.83,320.02,52913.0,312.691,313.4925,312.6226,312.8083,52913.0
2022-08-24 15:30:00,320.0,320.1,318.61,319.1,189186.0,312.7887,312.8865,311.43,311.909,189186.0
2022-08-25 09:30:00,320.6,321.29,317.51,318.63,162828.0,313.3752,314.0497,310.3548,311.4496,162828.0
2022-08-25 10:00:00,318.62,319.44,318.26,318.5,49793.0,311.4398,312.2413,311.0879,311.3225,49793.0
2022-08-25 10:30:00,318.63,319.43,317.12,317.26,80430.0,311.4496,312.2316,309.9736,310.1105,80430.0
2022-08-25 11:00:00,317.31,317.4,315.83,316.98,78141.0,310.1593,310.2473,308.7127,309.8368,78141.0
2022-08-25 11:30:00,316.82,317.48,316.74,317.0,29683.0,309.6804,310.3255,309.6022,309.8563,29683.0
2022-08-25 12:00:00,317.0,317.26,316.61,317.12,33832.0,309.8563,310.1105,309.4751,309.9736,33832.0
2022-08-25 12:30:00,317.09,317.2,316.59,316.98,28617.0,309.9443,310.0518,309.4556,309.8368,28617.0
2022-08-25 13:00:00,317.0,319.07,316.87,318.47,53792.0,309.8563,311.8797,309.7293,311.2932,53792.0
2022-08-25 13:30:00,318.61,319.52,318.46,319.0,49522.0,311.43,312.3195,311.2834,311.8113,49522.0
2022-08-25 14:00:00,319.08,320.88,319.02,320.88,52824.0,311.8895,313.6489,311.8308,313.6489,52824.0
2022-08-25 14:30:00,320.85,321.38,320.28,321.38,72898.0,313.6196,314.1376,313.0624,314.1376,72898.0
2022-08-25 15:00:00,321.31,322.04,321.0,321.81,70951.0,314.0692,314.7827,313.7662,314.5579,70951.0
2022-08-25 15:30:00,321.76,323.37,321.12,323.18,213811.0,314.5091,316.0828,313.8835,315.8971,213811.0
2022-08-26 09:30:00,323.59,324.59,322.2,324.1,92359.0,316.2978,317.2753,314.9391,316.7963,92359.0
2022-08-26 10:00:00,324.09,324.1,321.17,321.36,47917.0,316.7866,316.7963,313.9324,314.1181,47917.0
2022-08-26 10:30:00,321.32,322.98,320.9,322.29,90230.0,314.079,315.7016,313.6684,315.0271,90230.0
2022-08-26 11:00:00,322.14,322.68,321.72,322.5,58357.0,314.8805,315.4083,314.47,315.2324,58357.0
2022-08-26 11:30:00,322.41,323.2,322.32,322.61,36026.0,315.1444,315.9166,315.0564,315.3399,36026.0
2022-08-26 12:00:00,322.65,322.86,322.27,322.84,39155.0,315.379,315.5843,315.0076,315.5647,39155.0
2022-08-26 12:30:00,322.91,323.27,322.62,323.16,41874.0,315.6331,315.985,315.3497,315.8775,41874.0
2022-08-26 13:00:00,323.0,323.14,322.41,322.81,31882.0,315.7211,315.858,315.1444,315.5354,31882.0
2022-08-26 13:30:00,322.79,322.79,319.92,320.07,55559.0,315.5158,315.5158,312.7105,312.8571,55559.0
2022-08-26 14:00:00,320.13,320.2,317.92,317.92,58698.0,312.9158,312.9842,310.7556,310.7556,58698.0
2022-08-26 14:30:00,317.93,317.98,316.6,316.9,81440.0,310.7654,310.8142,309.4653,309.7586,81440.0
2022-08-26 15:00:00,316.94,317.06,315.61,316.33,72995.0,309.7977,309.915,308.4977,309.2014,72995.0
2022-08-26 15:30:00,316.28,316.91,315.26,315.54,240871.0,309.1526,309.7684,308.1555,308.4292,240871.0
2022-08-29 09:30:00,313.34,314.87,311.54,312.36,139918.0,306.2788,307.7743,304.5194,305.3209,139918.0
2022-08-29 10:00:00,312.4,312.55,310.67,311.3,94941.0,305.36,305.5066,303.669,304.2848,94941.0
2022-08-29 10:30:00,311.16,311.65,309.68,310.27,73304.0,304.1479,304.6269,302.7013,303.278,73304.0
2022-08-29 11:00:00,310.27,312.42,310.09,311.81,78188.0,303.278,305.3795,303.102,304.7833,78188.0
2022-08-29 11:30:00,311.77,312.07,310.53,311.8,38461.0,304.7442,305.0374,303.5321,304.7735,38461.0
2022-08-29 12:00:00,311.8,312.34,311.23,311.36,33556.0,304.7735,305.3013,304.2164,304.3434,33556.0
2022-08-29 12:30:00,311.51,312.91,311.12,312.11,32738.0,304.49,305.8585,304.1088,305.0765,32738.0
2022-08-29 13:00:00,312.08,312.29,311.5,312.0,29228.0,305.0472,305.2525,304.4803,304.969,29228.0
2022-08-29 13:30:00,311.96,312.58,311.72,311.73,25900.0,304.9299,305.5359,304.6953,304.7051,25900.0
2022-08-29 14:00:00,311.73,312.76,310.92,310.95,41151.0,304.7051,305.7119,303.9133,303.9427,41151.0
2022-08-29 14:30:00,311.1,312.09,311.08,312.08,30314.0,304.0893,305.057,304.0697,305.0472,30314.0
2022-08-29 15:00:00,312.2,312.62,310.66,310.86,61371.0,305.1645,305.575,303.6592,303.8547,61371.0
2022-08-29 15:30:00,310.86,311.88,310.11,310.14,146642.0,303.8547,304.8517,303.1216,303.1509,146642.0
2022-08-30 09:30:00,310.14,311.42,308.22,310.66,140594.0,303.1509,304.4021,301.2742,303.6592,140594.0
2022-08-30 10:00:00,310.7,311.97,310.06,310.57,108129.0,303.6983,304.9397,303.0727,303.5712,108129.0
2022-08-30 10:30:00,310.49,310.82,308.52,309.53,103546.0,303.493,303.8156,301.5674,302.5547,103546.0
2022-08-30 11:00:00,309.5,310.46,309.02,309.49,44257.0,302.5253,303.4637,302.0562,302.5156,44257.0
2022-08-30 11:30:00,309.27,309.87,307.61,308.08,65611.0,302.3005,302.887,300.6779,301.1373,65611.0
2022-08-30 12:00:00,307.85,308.76,307.45,307.69,37613.0,300.9125,301.802,300.5215,300.7561,37613.0
2022-08-30 12:30:00,307.83,308.63,307.6,308.22,26923.0,300.893,301.6749,300.6682,301.2742,26923.0
2022-08-30 13:00:00,308.11,308.6,306.99,307.22,53118.0,301.1667,301.6456,300.0719,300.2967,53118.0
2022-08-30 13:30:00,307.24,308.04,306.57,307.39,27527.0,300.3163,301.0982,299.6614,300.4629,27527.0
2022-08-30 14:00:00,307.47,308.2,307.13,307.14,42283.0,300.5411,301.2546,300.2088,300.2185,42283.0
2022-08-30 14:30:00,307.12,307.42,306.01,306.21,73560.0,300.199,300.4922,299.114,299.3095,73560.0
2022-08-30 15:00:00,306.18,307.57,306.02,307.0,60829.0,299.2802,300.6388,299.1238,300.0817,60829.0
2022-08-30 15:30:00,306.93,307.81,306.46,307.18,222686.0,300.0133,300.8734,299.5538,300.2576,222686.0
2022-08-31 09:30:00,307.14,308.82,306.51,307.47,130263.0,300.2185,301.8607,299.6027,300.5411,130263.0
2022-08-31 10:00:00,307.42,307.42,304.17,305.23,84216.0,300.4922,300.4922,297.3155,298.3516,84216.0
2022-08-31 10:30:00,305.14,305.68,304.26,305.28,91546.0,298.2636,298.7914,297.4034,298.4004,91546.0
2022-08-31 11:00:00,305.42,305.63,304.26,304.46,63271.0,298.5373,298.7426,297.4034,297.5989,63271.0
2022-08-31 11:30:00,304.42,305.37,304.35,305.09,41413.0,297.5598,298.4884,297.4914,298.2147,41413.0
2022-08-31 12:00:00,305.01,305.02,303.85,304.46,30700.0,298.1365,298.1463,297.0027,297.5989,30700.0
2022-08-31 12:30:00,304.28,304.28,303.46,303.58,33193.0,297.423,297.423,296.6215,296.7388,33193.0
2022-08-31 13:00:00,303.54,303.57,302.43,302.65,41966.0,296.6997,296.729,295.6147,295.8297,41966.0
2022-08-31 13:30:00,302.63,302.92,302.36,302.77,38044.0,295.8102,296.0936,295.5462,295.947,38044.0
2022-08-31 14:00:00,302.71,303.54,302.48,303.03,41898.0,295.8884,296.6997,295.6635,296.2011,41898.0
2022-08-31 14:30:00,303.13,303.19,301.68,302.23,65958.0,296.2989,296.3575,294.8816,295.4192,65958.0
2022-08-31 15:00:00,302.42,302.99,301.58,302.18,118752.0,295.6049,296.162,294.7838,295.3703,118752.0
2022-08-31 15:30:00,302.08,302.08,301.11,301.19,440956.0,295.2726,295.2726,294.3244,294.4026,440956.0
2022-09-01 09:30:00,301.0,302.99,300.5,302.45,113534.0,294.2169,296.162,293.7282,295.6342,113534.0
2022-09-01 10:00:00,302.29,303.14,302.02,303.04,101321.0,295.4778,296.3087,295.2139,296.2109,101321.0
2022-09-01 10:30:00,303.0,304.24,301.92,302.65,169786.0,296.1718,297.3839,295.1162,295.8297,169786.0
2022-09-01 11:00:00,302.65,304.18,302.54,303.53,242533.0,295.8297,297.3252,295.7222,296.6899,242533.0
2022-09-01 11:30:00,303.59,305.27,303.36,305.03,203436.0,296.7485,298.3907,296.5237,298.1561,203436.0
2022-09-01 12:00:00,305.01,307.01,304.81,306.03,51196.0,298.1365,300.0915,297.941,299.1335,51196.0
2022-09-01 12:30:00,306.01,306.47,304.53,305.13,64270.0,299.114,299.5636,297.6673,298.2538,64270.0
2022-09-01 13:00:00,305.1,307.39,304.94,307.19,92532.0,298.2245,300.4629,298.0681,300.2674,92532.0
2022-09-01 13:30:00,307.2,308.15,307.14,307.95,142471.0,300.2772,301.2058,300.2185,301.0103,142471.0
2022-09-01 14:00:00,307.93,309.11,307.4,308.72,116071.0,300.9907,302.1441,300.4727,301.7629,116071.0
2022-09-01 14:30:00,308.82,309.41,307.99,309.34,161839.0,301.8607,302.4374,301.0494,302.3689,161839.0
2022-09-01 15:00:00,309.1,309.1,307.6,308.08,88386.0,302.1344,302.1344,300.6682,301.1373,88386.0
2022-09-01 15:30:00,307.97,309.24,307.5,309.15,250922.0,301.0298,302.2712,300.5704,302.1832,250922.0
2022-09-02 09:30:00,310.11,310.22,306.68,308.91,116385.0,303.1216,303.2291,299.7689,301.9486,116385.0
2022-09-02 10:00:00,308.89,308.97,307.36,308.59,47377.0,301.9291,302.0073,300.4336,301.6358,47377.0
2022-09-02 10:30:00,308.61,308.62,307.47,308.01,99941.0,301.6554,301.6652,300.5411,301.0689,99941.0
2022-09-02 11:00:00,308.13,309.48,308.1,309.47,49217.0,301.1862,302.5058,301.1569,302.496,49217.0
2022-09-02 11:30:00,309.58,309.6,308.38,308.74,32693.0,302.6035,302.6231,301.4306,301.7825,32693.0
2022-09-02 12:00:00,308.56,309.08,307.78,308.03,102659.0,301.6065,302.1148,300.8441,301.0885,102659.0
2022-09-02 12:30:00,307.74,307.78,305.5,306.51,57940.0,300.805,300.8441,298.6155,299.6027,57940.0
2022-09-02 13:00:00,306.35,306.64,303.96,304.11,35879.0,299.4463,299.7298,297.1102,297.2568,35879.0
2022-09-02 13:30:00,303.98,304.77,303.25,303.65,63174.0,297.1297,297.9019,296.4162,296.8072,63174.0
2022-09-02 14:00:00,303.58,304.16,303.02,303.36,49458.0,296.7388,297.3057,296.1914,296.5237,49458.0
2022-09-02 14:30:00,303.26,304.18,302.32,302.36,75681.0,296.426,297.3252,295.5071,295.5462,75681.0
2022-09-02 15:00:00,302.29,302.97,301.43,301.53,79528.0,295.4778,296.1425,294.6372,294.7349,79528.0
2022-09-02 15:30:00,301.59,301.8,299.76,301.21,607909.0,294.7936,294.9989,293.0048,294.4222,607909.0
2022-09-06 09:30:00,302.95,309.93,302.23,309.44,212158.0,296.1229,302.9457,295.4192,302.4667,212158.0
2022-09-06 10:00:00,309.66,309.66,306.97,309.02,127393.0,302.6817,302.6817,300.0524,302.0562,127393.0
2022-09-06 10:30:00,309.1,312.84,308.65,312.35,108467.0,302.1344,305.7901,301.6945,305.3111,108467.0
2022-09-06 11:00:00,312.4,312.4,309.83,309.91,77834.0,305.36,305.36,302.8479,302.9261,77834.0
2022-09-06 11:30:00,309.84,310.53,309.32,309.48,53349.0,302.8577,303.5321,302.3494,302.5058,53349.0
2022-09-06 12:00:00,309.56,310.11,307.91,307.92,50204.0,302.584,303.1216,300.9712,300.9809,50204.0
2022-09-06 12:30:00,307.84,309.05,307.67,309.01,48905.0,300.9028,302.0855,300.7366,302.0464,48905.0
2022-09-06 13:00:00,309.03,309.1,307.17,307.41,54529.0,302.0659,302.1344,300.2478,300.4824,54529.0
2022-09-06 13:30:00,307.56,308.47,307.28,308.47,41454.0,300.6291,301.5186,300.3554,301.5186,41454.0
2022-09-06 14:00:00,308.37,309.23,308.23,308.63,45589.0,301.4208,302.2614,301.284,301.6749,45589.0
2022-09-06 14:30:00,308.6,308.77,307.82,307.95,59282.0,301.6456,301.8118,300.8832,301.0103,59282.0
2022-09-06 15:00:00,307.95,308.6,307.17,307.21,99219.0,301.0103,301.6456,300.2478,300.2869,99219.0
2022-09-06 15:30:00,307.21,307.5,305.72,306.98,273934.0,300.2869,300.5704,298.8305,300.0621,273934.0
2022-09-07 09:30:00,308.77,310.02,304.88,307.82,209555.0,301.8118,303.0336,298.0095,300.8832,209555.0
2022-09-07 10:00:00,307.82,308.92,306.32,308.7,93977.0,300.8832,301.9584,299.417,301.7434,93977.0
2022-09-07 10:30:00,308.81,309.71,308.48,309.3,62873.0,301.8509,302.7306,301.5283,302.3298,62873.0
2022-09-07 11:00:00,309.35,311.3,309.21,311.02,103235.0,302.3787,304.2848,302.2419,304.0111,103235.0
2022-09-07 11:30:00,311.01,311.26,310.34,310.72,53296.0,304.0013,304.2457,303.3464,303.7178,53296.0
2022-09-07 12:00:00,310.64,311.34,310.59,310.81,45638.0,303.6397,304.3239,303.5908,303.8058,45638.0
2022-09-07 12:30:00,310.87,311.78,310.8,311.02,65054.0,303.8645,304.754,303.796,304.0111,65054.0
2022-09-07 13:00:00,311.07,311.15,310.15,310.25,36622.0,304.06,304.1382,303.1607,303.2584,36622.0
2022-09-07 13:30:00,310.22,311.51,309.73,310.97,53185.0,303.2291,304.49,302.7502,303.9622,53185.0
2022-09-07 14:00:00,310.88,311.8,310.64,311.23,44380.0,303.8742,304.7735,303.6397,304.2164,44380.0
2022-09-07 14:30:00,311.17,311.78,311.16,311.76,54437.0,304.1577,304.754,304.1479,304.7344,54437.0
2022-09-07 15:00:00,311.77,312.32,311.52,312.31,84341.0,304.7442,305.2818,304.4998,305.272,84341.0
2022-09-07 15:30:00,312.36,312.4,310.88,311.62,179723.0,305.3209,305.36,303.8742,304.5976,179723.0
2022-09-08 09:30:00,311.95,312.6,308.73,311.21,136282.0,304.9201,305.5555,301.7727,304.1968,136282.0
2022-09-08 10:00:00,311.07,311.07,307.59,310.24,101797.0,304.06,304.06,300.6584,303.2487,101797.0
2022-09-08 10:30:00,310.41,313.36,310.08,312.99,83024.0,303.4148,306.2984,303.0923,305.9367,83024.0
2022-09-08 11:00:00,313.02,314.16,312.92,313.34,51211.0,305.966,307.0803,305.8683,306.2788,51211.0
2022-09-08 11:30:00,313.41,314.33,313.25,313.56,42221.0,306.3472,307.2465,306.1908,306.4938,42221.0
2022-09-08 12:00:00,313.63,313.88,310.97,311.72,46835.0,306.5623,306.8066,303.9622,304.6953,46835.0
2022-09-08 12:30:00,311.57,313.21,311.24,312.59,57288.0,304.5487,306.1517,304.2261,305.5457,57288.0
2022-09-08 13:00:00,312.52,314.04,311.58,313.96,64980.0,305.4773,306.963,304.5585,306.8848,64980.0
2022-09-08 13:30:00,313.95,314.29,312.89,313.71,41143.0,306.8751,307.2074,305.8389,306.6405,41143.0
2022-09-08 14:00:00,313.81,314.62,313.48,314.47,31719.0,306.7382,307.53,306.4157,307.3833,31719.0
2022-09-08 14:30:00,314.54,315.02,313.32,313.53,40353.0,307.4518,307.9209,306.2593,306.4645,40353.0
2022-09-08 15:00:00,313.48,313.92,312.97,313.7,43886.0,306.4157,306.8457,305.9171,306.6307,43886.0
2022-09-08 15:30:00,313.73,315.73,313.73,315.45,242191.0,306.66,308.6149,306.66,308.3413,242191.0
2022-09-09 09:30:00,316.45,318.5,315.22,318.18,172414.0,309.3187,311.3225,308.1164,311.0097,172414.0
2022-09-09 10:00:00,318.09,319.14,316.25,319.13,115344.0,310.9218,311.9481,309.1232,311.9383,115344.0
2022-09-09 10:30:00,319.05,320.17,318.53,319.7,83024.0,311.8601,312.9549,311.3518,312.4955,83024.0
2022-09-09 11:00:00,319.69,319.77,317.46,318.3,75484.0,312.4857,312.5639,310.306,311.127,75484.0
2022-09-09 11:30:00,318.31,319.09,318.26,318.33,31282.0,311.1368,311.8992,311.0879,311.1564,31282.0
2022-09-09 12:00:00,318.45,318.45,317.22,317.32,32613.0,311.2737,311.2737,310.0714,310.1691,32613.0
2022-09-09 12:30:00,317.31,318.82,317.12,318.68,43677.0,310.1593,311.6353,309.9736,311.4985,43677.0
2022-09-09 13:00:00,318.73,318.73,317.48,317.71,26073.0,311.5473,311.5473,310.3255,310.5503,26073.0
2022-09-09 13:30:00,317.77,318.19,317.39,318.19,37588.0,310.609,311.0195,310.2375,311.0195,37588.0
2022-09-09 14:00:00,318.14,318.26,317.17,317.61,49628.0,310.9706,311.0879,310.0225,310.4526,49628.0
2022-09-09 14:30:00,317.57,317.75,317.02,317.52,52839.0,310.4135,310.5894,309.8759,310.3646,52839.0
2022-09-09 15:00:00,317.55,318.31,317.29,317.95,54160.0,310.3939,311.1368,310.1398,310.7849,54160.0
2022-09-09 15:30:00,317.95,318.27,317.41,317.84,222104.0,310.7849,311.0977,310.2571,310.6774,222104.0
2022-09-12 09:30:00,318.89,320.45,316.8,316.99,117394.0,311.7037,313.2286,309.6608,309.8466,117394.0
2022-09-12 10:00:00,317.02,319.51,316.44,318.52,89703.0,309.8759,312.3098,309.3089,311.3421,89703.0
2022-09-12 10:30:00,318.8,318.8,317.18,318.51,77104.0,311.6158,311.6158,310.0323,311.3323,77104.0
2022-09-12 11:00:00,318.61,319.24,318.09,318.72,47632.0,311.43,312.0458,310.9218,311.5376,47632.0
2022-09-12 11:30:00,318.73,319.09,316.6,317.24,43553.0,311.5473,311.8992,309.4653,310.0909,43553.0
2022-09-12 12:00:00,317.37,318.01,316.5,317.5,36303.0,310.218,310.8436,309.3676,310.3451,36303.0
2022-09-12 12:30:00,317.57,318.19,317.42,317.91,26964.0,310.4135,311.0195,310.2669,310.7458,26964.0
2022-09-12 13:00:00,318.0,318.33,317.54,318.06,29821.0,310.8338,311.1564,310.3842,310.8924,29821.0
2022-09-12 13:30:00,318.1,318.3,317.82,317.97,20613.0,310.9315,311.127,310.6578,310.8045,20613.0
2022-09-12 14:00:00,317.96,318.22,317.44,317.47,30387.0,310.7947,311.0488,310.2864,310.3157,30387.0
2022-09-12 14:30:00,317.46,317.61,317.04,317.23,27062.0,310.306,310.4526,309.8954,310.0811,27062.0
2022-09-12 15:00:00,317.2,317.26,315.91,316.25,66034.0,310.0518,310.1105,308.7909,309.1232,66034.0
2022-09-12 15:30:00,316.19,316.2,314.88,315.47,283422.0,309.0646,309.0744,307.7841,308.3608,283422.0
2022-09-13 09:30:00,310.01,312.31,307.04,307.75,151408.0,303.0238,305.272,300.1208,300.8148,151408.0
2022-09-13 10:00:00,307.66,309.67,306.9,309.67,74555.0,300.7268,302.6915,299.9839,302.6915,74555.0
2022-09-13 10:30:00,309.43,310.27,307.77,307.99,84075.0,302.4569,303.278,300.8343,301.0494,84075.0
2022-09-13 11:00:00,307.88,309.05,307.38,308.29,58552.0,300.9418,302.0855,300.4531,301.3426,58552.0
2022-09-13 11:30:00,308.19,309.03,307.8,308.28,50533.0,301.2449,302.0659,300.8637,301.3328,50533.0
2022-09-13 12:00:00,308.24,309.72,308.18,309.34,46091.0,301.2937,302.7404,301.2351,302.3689,46091.0
2022-09-13 12:30:00,309.18,309.3,308.32,308.95,23567.0,302.2126,302.3298,301.3719,301.9877,23567.0
2022-09-13 13:00:00,308.92,310.04,308.72,309.88,36798.0,301.9584,303.0532,301.7629,302.8968,36798.0
2022-09-13 13:30:00,309.76,309.85,308.5,308.66,17356.0,302.7795,302.8675,301.5479,301.7043,17356.0
2022-09-13 14:00:00,308.67,308.91,307.68,308.36,50116.0,301.714,301.9486,300.7464,301.411,50116.0
2022-09-13 14:30:00,308.4,308.61,306.86,307.25,39658.0,301.4501,301.6554,299.9448,300.326,39658.0
2022-09-13 15:00:00,307.23,307.51,306.42,306.46,41355.0,300.3065,300.5802,299.5148,299.5538,41355.0
2022-09-13 15:30:00,306.49,306.81,304.99,306.42,263564.0,299.5832,299.896,298.117,299.5148,263564.0
2022-09-14 09:30:00,307.21,308.84,305.9,308.83,120386.0,300.2869,301.8802,299.0065,301.8704,120386.0
2022-09-14 10:00:00,309.07,309.87,307.86,307.87,137563.0,302.105,302.887,300.9223,300.9321,137563.0
2022-09-14 10:30:00,307.75,311.01,307.49,310.78,64337.0,300.8148,304.0013,300.5606,303.7765,64337.0
2022-09-14 11:00:00,310.86,311.59,309.76,310.08,80466.0,303.8547,304.5682,302.7795,303.0923,80466.0
2022-09-14 11:30:00,309.87,311.58,309.6,311.38,44038.0,302.887,304.5585,302.6231,304.363,44038.0
2022-09-14 12:00:00,311.38,311.47,310.34,310.54,43778.0,304.363,304.4509,303.3464,303.5419,43778.0
2022-09-14 12:30:00,310.46,311.82,310.28,310.54,34167.0,303.4637,304.7931,303.2878,303.5419,34167.0
2022-09-14 13:00:00,310.5,310.63,308.81,309.23,32414.0,303.5028,303.6299,301.8509,302.2614,32414.0
2022-09-14 13:30:00,309.19,309.33,307.91,308.44,44064.0,302.2223,302.3592,300.9712,301.4892,44064.0
2022-09-14 14:00:00,308.48,309.04,307.94,308.99,22290.0,301.5283,302.0757,301.0005,302.0268,22290.0
2022-09-14 14:30:00,309.1,309.82,308.67,308.97,28920.0,302.1344,302.8381,301.714,302.0073,28920.0
2022-09-14 15:00:00,308.85,309.57,308.29,308.88,52820.0,301.89,302.5938,301.3426,301.9193,52820.0
2022-09-14 15:30:00,308.8,309.99,308.44,309.68,211631.0,301.8411,303.0043,301.4892,302.7013,211631.0
2022-09-15 09:30:00,309.71,310.0,305.75,306.06,131472.0,302.7306,303.0141,298.8598,299.1629,131472.0
2022-09-15 10:00:00,306.07,307.69,306.03,306.26,58847.0,299.1726,300.7561,299.1335,299.3584,58847.0
2022-09-15 10:30:00,306.25,308.82,306.14,308.82,73020.0,299.3486,301.8607,299.2411,301.8607,73020.0
2022-09-15 11:00:00,308.88,309.09,307.65,308.66,54907.0,301.9193,302.1246,300.717,301.7043,54907.0
2022-09-15 11:30:00,308.73,308.96,307.53,307.68,50430.0,301.7727,301.9975,300.5997,300.7464,50430.0
2022-09-15 12:00:00,307.76,309.46,307.64,309.25,46739.0,300.8246,302.4862,300.7073,302.281,46739.0
2022-09-15 12:30:00,309.21,310.25,309.21,310.0,31361.0,302.2419,303.2584,302.2419,303.0141,31361.0
2022-09-15 13:00:00,310.04,312.28,310.04,311.96,39607.0,303.0532,305.2427,303.0532,304.9299,39607.0
2022-09-15 13:30:00,312.03,312.03,310.88,311.26,23889.0,304.9983,304.9983,303.8742,304.2457,23889.0
2022-09-15 14:00:00,311.3,311.3,310.45,310.84,33205.0,304.2848,304.2848,303.4539,303.8351,33205.0
2022-09-15 14:30:00,310.84,311.24,310.03,310.71,59847.0,303.8351,304.2261,303.0434,303.7081,59847.0
2022-09-15 15:00:00,310.61,310.89,309.38,309.91,99592.0,303.6103,303.884,302.408,302.9261,99592.0
2022-09-15 15:30:00,309.91,310.24,309.13,309.48,241161.0,302.9261,303.2487,302.1637,302.5058,241161.0
2022-09-16 09:30:00,308.27,311.79,306.73,309.74,679708.0,301.3231,304.7637,299.8178,302.7599,679708.0
2022-09-16 10:00:00,310.13,310.42,307.75,307.89,40878.0,303.1411,303.4246,300.8148,300.9516,40878.0
2022-09-16 10:30:00,308.0,308.82,307.16,307.42,40165.0,301.0591,301.8607,300.2381,300.4922,40165.0
2022-09-16 11:00:00,307.48,308.56,307.42,308.01,34134.0,300.5509,301.6065,300.4922,301.0689,34134.0
2022-09-16 11:30:00,307.9,308.36,307.12,307.5,44214.0,300.9614,301.411,300.199,300.5704,44214.0
2022-09-16 12:00:00,307.47,307.65,307.03,307.25,33176.0,300.5411,300.717,300.111,300.326,33176.0
2022-09-16 12:30:00,307.25,308.5,307.24,308.28,29205.0,300.326,301.5479,300.3163,301.3328,29205.0
2022-09-16 13:00:00,308.25,309.13,307.95,309.09,52003.0,301.3035,302.1637,301.0103,302.1246,52003.0
2022-09-16 13:30:00,309.23,309.42,308.03,308.14,60788.0,302.2614,302.4471,301.0885,301.196,60788.0
2022-09-16 14:00:00,308.05,310.41,308.05,310.07,59339.0,301.108,303.4148,301.108,303.0825,59339.0
2022-09-16 14:30:00,310.04,311.64,309.61,311.07,139606.0,303.0532,304.6171,302.6329,304.06,139606.0
2022-09-16 15:00:00,311.07,311.45,310.38,311.19,78674.0,304.06,304.4314,303.3855,304.1773,78674.0
2022-09-16 15:30:00,311.24,311.96,308.64,308.93,459614.0,304.2261,304.9299,301.6847,301.9682,459614.0
2022-09-19 09:30:00,306.48,306.52,299.26,300.65,241256.0,299.5734,299.6125,292.5161,293.8748,241256.0
2022-09-19 10:00:00,300.55,300.55,297.65,299.02,129890.0,293.777,293.777,290.9424,292.2815,129890.0
2022-09-19 10:30:00,299.01,301.88,299.01,301.5,152261.0,292.2717,295.0771,292.2717,294.7056,152261.0
2022-09-19 11:00:00,301.59,303.42,301.3,302.94,103409.0,294.7936,296.5824,294.5101,296.1132,103409.0
2022-09-19 11:30:00,302.91,302.94,301.22,302.46,68117.0,296.0838,296.1132,294.4319,295.644,68117.0
2022-09-19 12:00:00,302.6,302.83,301.79,302.32,49177.0,295.7808,296.0057,294.9891,295.5071,49177.0
2022-09-19 12:30:00,302.26,303.14,302.26,303.04,41805.0,295.4485,296.3087,295.4485,296.2109,41805.0
2022-09-19 13:00:00,303.06,303.47,302.9,303.33,43290.0,296.2305,296.6312,296.0741,296.4944,43290.0
2022-09-19 13:30:00,303.38,304.75,302.96,303.48,62517.0,296.5433,297.8824,296.1327,296.641,62517.0
2022-09-19 14:00:00,303.65,303.76,302.51,302.99,92843.0,296.8072,296.9147,295.6929,296.162,92843.0
2022-09-19 14:30:00,303.06,303.37,302.49,302.97,49501.0,296.2305,296.5335,295.6733,296.1425,49501.0
2022-09-19 15:00:00,302.98,305.09,302.97,304.77,94476.0,296.1523,298.2147,296.1425,297.9019,94476.0
2022-09-19 15:30:00,304.89,305.33,304.5,305.23,208542.0,298.0192,298.4493,297.638,298.3516,208542.0
2022-09-20 09:30:00,303.82,303.82,299.29,300.33,169127.0,296.9733,296.9733,292.5454,293.562,169127.0
2022-09-20 10:00:00,300.33,301.21,298.94,300.99,113078.0,293.562,294.4222,292.2033,294.2071,113078.0
2022-09-20 10:30:00,301.14,301.93,300.14,301.88,59187.0,294.3537,295.1259,293.3763,295.0771,59187.0
2022-09-20 11:00:00,301.88,302.0,300.93,301.21,50364.0,295.0771,295.1944,294.1485,294.4222,50364.0
2022-09-20 11:30:00,301.15,302.48,301.15,302.21,39580.0,294.3635,295.6635,294.3635,295.3996,39580.0
2022-09-20 12:00:00,302.2,302.56,301.71,301.83,37119.0,295.3898,295.7417,294.9109,295.0282,37119.0
2022-09-20 12:30:00,301.76,301.77,300.85,301.48,39306.0,294.9598,294.9695,294.0703,294.6861,39306.0
2022-09-20 13:00:00,301.47,301.66,300.93,301.13,60138.0,294.6763,294.862,294.1485,294.344,60138.0
2022-09-20 13:30:00,301.1,301.3,299.55,299.63,54167.0,294.3146,294.5101,292.7996,292.8778,54167.0
2022-09-20 14:00:00,299.67,300.81,299.67,300.43,63492.0,292.9169,294.0312,292.9169,293.6597,63492.0
2022-09-20 14:30:00,300.35,301.14,299.53,300.9,49828.0,293.5815,294.3537,292.78,294.1191,49828.0
2022-09-20 15:00:00,300.81,301.85,300.32,301.31,70016.0,294.0312,295.0477,293.5522,294.5199,70016.0
2022-09-20 15:30:00,301.33,302.63,300.95,301.73,199175.0,294.5395,295.8102,294.168,294.9304,199175.0
2022-09-21 09:30:00,301.0,302.6,300.1,302.59,195987.0,294.2169,295.7808,293.3372,295.7711,195987.0
2022-09-21 10:00:00,302.56,304.53,302.45,302.99,94636.0,295.7417,297.6673,295.6342,296.162,94636.0
2022-09-21 10:30:00,303.05,303.05,301.91,302.58,64847.0,296.2207,296.2207,295.1064,295.7613,64847.0
2022-09-21 11:00:00,302.59,302.71,301.36,301.55,48401.0,295.7711,295.8884,294.5688,294.7545,48401.0
2022-09-21 11:30:00,301.49,302.68,301.33,302.42,27206.0,294.6958,295.859,294.5395,295.6049,27206.0
2022-09-21 12:00:00,302.37,303.12,302.16,302.72,31074.0,295.556,296.2891,295.3508,295.8981,31074.0
2022-09-21 12:30:00,302.66,303.0,302.24,302.25,25278.0,295.8395,296.1718,295.4289,295.4387,25278.0
2022-09-21 13:00:00,302.2,302.58,301.61,301.82,29744.0,295.3898,295.7613,294.8131,295.0184,29744.0
2022-09-21 13:30:00,301.82,301.95,301.35,301.55,23563.0,295.0184,295.1455,294.559,294.7545,23563.0
2022-09-21 14:00:00,301.37,301.37,298.0,299.48,169010.0,294.5786,294.5786,291.2845,292.7311,169010.0
2022-09-21 14:30:00,299.34,302.37,298.51,301.21,134975.0,292.5943,295.556,291.783,294.4222,134975.0
2022-09-21 15:00:00,301.5,301.57,298.57,298.73,92896.0,294.7056,294.774,291.8417,291.998,92896.0
2022-09-21 15:30:00,298.56,299.07,296.32,296.33,255539.0,291.8319,292.3304,289.6424,289.6521,255539.0
2022-09-22 09:30:00,300.8,306.46,299.96,306.3,541056.0,294.0214,299.5538,293.2003,299.3975,541056.0
2022-09-22 10:00:00,306.3,309.58,303.22,307.43,642388.0,299.3975,302.6035,296.3869,300.502,642388.0
2022-09-22 10:30:00,307.46,308.17,306.12,307.15,233275.0,300.5313,301.2253,299.2215,300.2283,233275.0
2022-09-22 11:00:00,307.26,308.5,306.72,308.24,178330.0,300.3358,301.5479,299.808,301.2937,178330.0
2022-09-22 11:30:00,308.33,308.36,306.82,307.82,115711.0,301.3817,301.411,299.9057,300.8832,115711.0
2022-09-22 12:00:00,307.71,309.59,307.7,309.13,139927.0,300.7757,302.6133,300.7659,302.1637,139927.0
2022-09-22 12:30:00,309.1,310.15,308.62,309.11,133064.0,302.1344,303.1607,301.6652,302.1441,133064.0
2022-09-22 13:00:00,309.1,309.5,308.16,309.41,115814.0,302.1344,302.5253,301.2155,302.4374,115814.0
2022-09-22 13:30:00,309.38,309.85,308.93,309.53,93942.0,302.408,302.8675,301.9682,302.5547,93942.0
2022-09-22 14:00:00,309.42,310.61,308.99,310.22,170079.0,302.4471,303.6103,302.0268,303.2291,170079.0
2022-09-22 14:30:00,310.22,311.4,309.96,311.17,142047.0,303.2291,304.3825,302.975,304.1577,142047.0
2022-09-22 15:00:00,311.23,311.86,310.71,311.81,177913.0,304.2164,304.8322,303.7081,304.7833,177913.0
2022-09-22 15:30:00,311.84,312.61,310.65,310.92,650975.0,304.8126,305.5653,303.6494,303.9133,650975.0
2022-09-23 09:30:00,311.87,313.48,305.12,312.52,552944.0,304.8419,306.4157,298.244,305.4773,552944.0
2022-09-23 10:00:00,312.59,314.38,310.46,313.53,350148.0,305.5457,307.2954,303.4637,306.4645,350148.0
2022-09-23 10:30:00,313.59,315.18,312.2,312.51,321772.0,306.5232,308.0773,305.1645,305.4675,321772.0
2022-09-23 11:00:00,312.51,313.21,311.05,311.18,172870.0,305.4675,306.1517,304.0404,304.1675,172870.0
2022-09-23 11:30:00,311.05,312.14,310.5,310.9,146364.0,304.0404,305.1058,303.5028,303.8938,146364.0
2022-09-23 12:00:00,310.85,311.32,309.51,309.56,114685.0,303.8449,304.3043,302.5351,302.584,114685.0
2022-09-23 12:30:00,309.6,310.96,309.26,310.91,110706.0,302.6231,303.9524,302.2908,303.9036,110706.0
2022-09-23 13:00:00,310.84,311.58,309.88,310.03,95244.0,303.8351,304.5585,302.8968,303.0434,95244.0
2022-09-23 13:30:00,310.04,311.21,309.63,310.77,88906.0,303.0532,304.1968,302.6524,303.7667,88906.0
2022-09-23 14:00:00,310.77,311.87,310.03,310.47,93888.0,303.7667,304.8419,303.0434,303.4735,93888.0
2022-09-23 14:30:00,310.37,310.84,309.7,309.79,183346.0,303.3757,303.8351,302.7208,302.8088,183346.0
2022-09-23 15:00:00,309.7,312.12,309.37,311.16,241589.0,302.7208,305.0863,302.3983,304.1479,241589.0
2022-09-23 15:30:00,311.09,312.26,310.64,311.6,395268.0,304.0795,305.2231,303.6397,304.578,395268.0
2022-09-26 09:30:00,308.8,309.42,304.88,306.14,293995.0,301.8411,302.4471,298.0095,299.2411,293995.0
2022-09-26 10:00:00,306.0,310.24,305.75,309.87,117749.0,299.1042,303.2487,298.8598,302.887,117749.0
2022-09-26 10:30:00,309.87,311.73,309.3,310.44,134704.0,302.887,304.7051,302.3298,303.4442,134704.0
2022-09-26 11:00:00,310.34,311.19,308.84,308.95,128128.0,303.3464,304.1773,301.8802,301.9877,128128.0
2022-09-26 11:30:00,308.99,309.39,308.37,309.26,123090.0,302.0268,302.4178,301.4208,302.2908,123090.0
2022-09-26 12:00:00,309.36,309.45,308.5,308.74,71672.0,302.3885,302.4765,301.5479,301.7825,71672.0
2022-09-26 12:30:00,308.75,309.41,307.64,309.19,108303.0,301.7922,302.4374,300.7073,302.2223,108303.0
2022-09-26 13:00:00,309.2,309.21,307.51,308.05,90110.0,302.2321,302.2419,300.5802,301.108,90110.0
2022-09-26 13:30:00,308.05,309.07,307.9,308.55,116403.0,301.108,302.105,300.9614,301.5968,116403.0
2022-09-26 14:00:00,308.6,309.41,307.94,308.0,74691.0,301.6456,302.4374,301.0005,301.0591,74691.0
2022-09-26 14:30:00,308.0,309.1,307.56,308.99,153970.0,301.0591,302.1344,300.6291,302.0268,153970.0
2022-09-26 15:00:00,308.99,309.35,307.42,308.3,157249.0,302.0268,302.3787,300.4922,301.3524,157249.0
2022-09-26 15:30:00,308.31,309.08,307.48,307.78,649783.0,301.3622,302.1148,300.5509,300.8441,649783.0
2022-09-27 09:30:00,309.15,313.01,308.32,312.04,183396.0,302.1832,305.9562,301.3719,305.0081,183396.0
2022-09-27 10:00:00,312.04,312.04,310.14,311.02,93875.0,305.0081,305.0081,303.1509,304.0111,93875.0
2022-09-27 10:30:00,311.08,313.95,310.96,311.79,151331.0,304.0697,306.8751,303.9524,304.7637,151331.0
2022-09-27 11:00:00,311.58,311.63,309.77,310.11,96721.0,304.5585,304.6073,302.7893,303.1216,96721.0
2022-09-27 11:30:00,310.24,311.22,309.64,309.71,85907.0,303.2487,304.2066,302.6622,302.7306,85907.0
2022-09-27 12:00:00,309.77,310.16,308.85,308.98,141117.0,302.7893,303.1705,301.89,302.0171,141117.0
2022-09-27 12:30:00,309.0,310.0,308.96,309.92,84825.0,302.0366,303.0141,301.9975,302.9359,84825.0
2022-09-27 13:00:00,309.85,310.84,309.5,310.79,91024.0,302.8675,303.8351,302.5253,303.7863,91024.0
2022-09-27 13:30:00,310.54,311.07,309.68,310.09,74000.0,303.5419,304.06,302.7013,303.102,74000.0
2022-09-27 14:00:00,309.99,310.94,309.97,310.66,63333.0,303.0043,303.9329,302.9848,303.6592,63333.0
2022-09-27 14:30:00,310.66,313.14,310.37,313.05,148734.0,303.6592,306.0833,303.3757,305.9953,148734.0
2022-09-27 15:00:00,313.01,313.02,311.25,311.27,137372.0,305.9562,305.966,304.2359,304.2555,137372.0
2022-09-27 15:30:00,311.22,311.54,309.82,311.11,310907.0,304.2066,304.5194,302.8381,304.0991,310907.0
2022-09-28 09:30:00,333.53,337.0,328.1,333.98,1664732.0,326.0138,329.4056,320.7062,326.4537,1664732.0
2022-09-28 10:00:00,333.98,338.44,332.58,336.0,692955.0,326.4537,330.8132,325.0852,328.4282,692955.0
2022-09-28 10:30:00,335.92,340.62,335.78,338.05,585605.0,328.35,332.944,328.2131,330.432,585605.0
2022-09-28 11:00:00,338.1,341.7,336.66,339.62,492412.0,330.4808,333.9997,329.0733,331.9666,492412.0
2022-09-28 11:30:00,339.9,340.21,336.67,338.48,428111.0,332.2403,332.5433,329.0831,330.8523,428111.0
2022-09-28 12:00:00,338.57,339.59,336.12,336.39,268041.0,330.9402,331.9373,328.5455,328.8094,268041.0
2022-09-28 12:30:00,336.44,337.28,335.62,336.35,183016.0,328.8582,329.6793,328.0567,328.7703,183016.0
2022-09-28 13:00:00,336.4,336.47,334.76,335.31,224976.0,328.8191,328.8876,327.2161,327.7537,224976.0
2022-09-28 13:30:00,335.26,335.39,332.15,332.25,185172.0,327.7048,327.8319,324.6649,324.7627,185172.0
2022-09-28 14:00:00,332.29,333.71,332.28,332.88,157644.0,324.8018,326.1898,324.792,325.3785,157644.0
2022-09-28 14:30:00,332.86,333.44,331.85,332.34,148274.0,325.3589,325.9258,324.3717,324.8506,148274.0
2022-09-28 15:00:00,332.34,334.0,332.26,333.47,261085.0,324.8506,326.4732,324.7724,325.9552,261085.0
2022-09-28 15:30:00,333.48,336.04,333.47,334.16,658027.0,325.9649,328.4673,325.9552,326.6296,658027.0
2022-09-29 09:30:00,333.97,334.68,329.13,331.9,430962.0,326.4439,327.1379,321.713,324.4206,430962.0
2022-09-29 10:00:00,331.75,331.8,327.56,330.42,351417.0,324.2739,324.3228,320.1784,322.9739,351417.0
2022-09-29 10:30:00,330.41,330.47,328.48,329.52,201315.0,322.9641,323.0228,321.0776,322.0942,201315.0
2022-09-29 11:00:00,329.4,330.57,328.5,329.38,163304.0,321.9769,323.1205,321.0972,321.9573,163304.0
2022-09-29 11:30:00,329.37,331.7,328.75,330.75,118528.0,321.9476,324.2251,321.3415,323.2965,118528.0
2022-09-29 12:00:00,330.62,330.77,329.72,330.32,112105.0,323.1694,323.316,322.2897,322.8762,112105.0
2022-09-29 12:30:00,330.32,331.43,330.04,330.04,85670.0,322.8762,323.9611,322.6025,322.6025,85670.0
2022-09-29 13:00:00,330.16,330.85,329.76,330.15,96401.0,322.7198,323.3942,322.3288,322.71,96401.0
2022-09-29 13:30:00,330.04,331.06,329.2,329.31,87370.0,322.6025,323.5995,321.7814,321.8889,87370.0
2022-09-29 14:00:00,329.07,329.16,328.03,328.87,101138.0,321.6543,321.7423,320.6378,321.4588,101138.0
2022-09-29 14:30:00,328.87,328.94,327.27,327.5,102674.0,321.4588,321.5273,319.8949,320.1197,102674.0
2022-09-29 15:00:00,327.42,329.65,327.35,328.57,122887.0,320.0415,322.2213,319.9731,321.1656,122887.0
2022-09-29 15:30:00,328.47,330.75,328.46,330.08,280021.0,321.0678,323.2965,321.0581,322.6416,280021.0
2022-09-30 09:30:00,327.15,329.51,323.88,325.92,293916.0,319.7776,322.0844,316.5813,318.5753,293916.0
2022-09-30 10:00:00,325.91,326.52,322.42,324.77,168555.0,318.5655,319.1618,315.1542,317.4512,168555.0
2022-09-30 10:30:00,324.74,326.08,324.24,324.53,144841.0,317.4219,318.7317,316.9332,317.2166,144841.0
2022-09-30 11:00:00,324.55,326.06,323.77,325.59,194308.0,317.2362,318.7122,316.4738,318.2527,194308.0
2022-09-30 11:30:00,325.48,326.55,324.11,324.73,111870.0,318.1452,319.1911,316.8061,317.4121,111870.0
2022-09-30 12:00:00,324.71,326.32,323.52,326.06,106756.0,317.3926,318.9663,316.2294,318.7122,106756.0
2022-09-30 12:30:00,326.17,327.44,325.31,325.62,83373.0,318.8197,320.0611,317.9791,318.2821,83373.0
2022-09-30 13:00:00,325.61,325.69,324.63,325.36,83442.0,318.2723,318.3505,317.3144,318.0279,83442.0
2022-09-30 13:30:00,325.35,326.08,324.88,325.25,93311.0,318.0182,318.7317,317.5587,317.9204,93311.0
2022-09-30 14:00:00,325.19,326.11,324.62,324.83,90203.0,317.8618,318.761,317.3046,317.5099,90203.0
2022-09-30 14:30:00,324.99,325.47,323.91,324.75,131427.0,317.6663,318.1355,316.6106,317.4317,131427.0
2022-09-30 15:00:00,324.78,326.12,324.62,325.5,120776.0,317.461,318.7708,317.3046,318.1648,120776.0
2022-09-30 15:30:00,325.61,326.18,323.21,323.57,566973.0,318.2723,318.8295,315.9264,316.2783,566973.0
2022-10-03 09:30:00,325.99,329.35,323.16,323.84,222247.0,318.6437,321.928,315.8775,316.5422,222247.0
2022-10-03 10:00:00,323.96,325.24,322.5,322.62,124277.0,316.6595,317.9106,315.2324,315.3497,124277.0
2022-10-03 10:30:00,322.6,323.47,321.71,321.75,125946.0,315.3301,316.1805,314.4602,314.4993,125946.0
2022-10-03 11:00:00,321.79,322.23,319.41,320.11,108198.0,314.5384,314.9685,312.212,312.8962,108198.0
2022-10-03 11:30:00,320.15,321.06,318.13,318.37,136774.0,312.9353,313.8248,310.9609,311.1955,136774.0
2022-10-03 12:00:00,318.45,320.38,318.07,318.1,154764.0,311.2737,313.1602,310.9022,310.9315,154764.0
2022-10-03 12:30:00,318.12,318.68,317.05,318.13,108952.0,310.9511,311.4985,309.9052,310.9609,108952.0
2022-10-03 13:00:00,318.22,319.34,317.46,318.34,67806.0,311.0488,312.1436,310.306,311.1661,67806.0
2022-10-03 13:30:00,318.38,318.83,317.57,317.91,70415.0,311.2052,311.6451,310.4135,310.7458,70415.0
2022-10-03 14:00:00,317.78,320.0,317.78,320.0,95026.0,310.6187,312.7887,310.6187,312.7887,95026.0
2022-10-03 14:30:00,319.98,322.12,319.3,321.84,118435.0,312.7692,314.8609,312.1045,314.5873,118435.0
2022-10-03 15:00:00,321.69,323.03,321.46,322.81,139362.0,314.4406,315.7504,314.2158,315.5354,139362.0
2022-10-03 15:30:00,322.77,323.21,321.06,321.74,295754.0,315.4963,315.9264,313.8248,314.4895,295754.0
2022-10-04 09:30:00,322.18,327.33,321.78,325.77,248739.0,314.9196,319.9535,314.5286,318.4287,248739.0
2022-10-04 10:00:00,325.95,326.81,323.92,324.91,110189.0,318.6046,319.4453,316.6204,317.5881,110189.0
2022-10-04 10:30:00,325.24,326.43,324.64,326.13,85552.0,317.9106,319.0738,317.3242,318.7806,85552.0
2022-10-04 11:00:00,326.38,328.45,326.24,327.78,95029.0,319.0249,321.0483,318.8881,320.3934,95029.0
2022-10-04 11:30:00,327.84,328.44,326.52,327.14,80400.0,320.452,321.0385,319.1618,319.7678,80400.0
2022-10-04 12:00:00,327.19,328.87,326.79,328.75,52970.0,319.8167,321.4588,319.4257,321.3415,52970.0
2022-10-04 12:30:00,328.74,329.13,327.52,327.84,50820.0,321.3318,321.713,320.1393,320.452,50820.0
2022-10-04 13:00:00,327.81,327.81,326.06,326.86,45100.0,320.4227,320.4227,318.7122,319.4941,45100.0
2022-10-04 13:30:00,326.9,327.68,326.31,327.43,31796.0,319.5332,320.2957,318.9565,320.0513,31796.0
2022-10-04 14:00:00,327.54,329.08,327.54,327.95,70395.0,320.1588,321.6641,320.1588,320.5596,70395.0
2022-10-04 14:30:00,327.85,329.73,327.71,329.14,82896.0,320.4618,322.2995,320.325,321.7227,82896.0
2022-10-04 15:00:00,329.15,329.31,328.05,328.7,103869.0,321.7325,321.8889,320.6573,321.2927,103869.0
2022-10-04 15:30:00,328.65,330.1,328.47,330.09,211182.0,321.2438,322.6611,321.0678,322.6513,211182.0
2022-10-05 09:30:00,328.3,330.47,327.72,328.73,122642.0,320.9017,323.0228,320.3347,321.322,122642.0
2022-10-05 10:00:00,328.55,329.66,327.52,327.98,95292.0,321.146,322.231,320.1393,320.5889,95292.0
2022-10-05 10:30:00,328.0,328.93,327.52,328.19,60457.0,320.6084,321.5175,320.1393,320.7942,60457.0
2022-10-05 11:00:00,328.21,328.88,327.59,328.43,54767.0,320.8137,321.4686,320.2077,321.0287,54767.0
2022-10-05 11:30:00,328.42,329.63,328.41,329.05,45285.0,321.019,322.2017,321.0092,321.6348,45285.0
2022-10-05 12:00:00,329.13,331.95,328.55,331.7,176159.0,321.713,324.4694,321.146,324.2251,176159.0
2022-10-05 12:30:00,331.63,332.0,330.72,330.76,51336.0,324.1566,324.5183,323.2671,323.3062,51336.0
2022-10-05 13:00:00,330.64,332.25,330.28,331.51,49456.0,323.1889,324.7627,322.8371,324.0393,49456.0
2022-10-05 13:30:00,331.5,333.1,331.25,331.8,68892.0,324.0296,325.5935,323.7852,324.3228,68892.0
2022-10-05 14:00:00,331.83,333.42,331.53,332.68,86767.0,324.3521,325.9063,324.0589,325.183,86767.0
2022-10-05 14:30:00,332.69,333.31,332.33,332.72,44738.0,325.1927,325.7988,324.8409,325.2221,44738.0
2022-10-05 15:00:00,332.7,333.85,332.67,332.98,57483.0,325.2025,326.3266,325.1732,325.4762,57483.0
2022-10-05 15:30:00,333.09,333.18,330.94,331.94,291701.0,325.5837,325.6717,323.4822,324.4597,291701.0
2022-10-06 09:30:00,327.94,336.47,326.87,335.65,583484.0,320.5498,328.8876,319.5039,328.086,583484.0
2022-10-06 10:00:00,335.61,339.26,334.08,334.32,600428.0,328.0469,331.6147,326.5514,326.786,600428.0
2022-10-06 10:30:00,334.47,335.5,333.28,335.01,213743.0,326.9326,327.9394,325.7695,327.4605,213743.0
2022-10-06 11:00:00,334.95,334.99,333.03,333.84,174921.0,327.4018,327.4409,325.5251,326.3168,174921.0
2022-10-06 11:30:00,333.81,334.56,332.66,333.03,159559.0,326.2875,327.0206,325.1634,325.5251,159559.0
2022-10-06 12:00:00,333.03,334.16,332.73,333.91,53119.0,325.5251,326.6296,325.2318,326.3853,53119.0
2022-10-06 12:30:00,333.79,334.72,333.74,334.17,53188.0,326.268,327.177,326.2191,326.6394,53188.0
2022-10-06 13:00:00,334.19,335.23,333.47,334.0,121679.0,326.6589,327.6755,325.9552,326.4732,121679.0
2022-10-06 13:30:00,334.0,334.7,333.73,334.16,68610.0,326.4732,327.1575,326.2093,326.6296,68610.0
2022-10-06 14:00:00,334.09,334.19,333.14,333.53,66668.0,326.5612,326.6589,325.6326,326.0138,66668.0
2022-10-06 14:30:00,333.54,333.99,331.98,332.23,84929.0,326.0236,326.4635,324.4987,324.7431,84929.0
2022-10-06 15:00:00,332.19,333.08,331.45,333.08,88084.0,324.704,325.574,323.9807,325.574,88084.0
2022-10-06 15:30:00,333.11,334.0,332.21,332.76,315778.0,325.6033,326.4732,324.7236,325.2612,315778.0
2022-10-07 09:30:00,332.97,333.07,328.57,329.9,130554.0,325.4664,325.5642,321.1656,322.4656,130554.0
2022-10-07 10:00:00,329.79,330.28,328.25,329.99,65738.0,322.3581,322.8371,320.8528,322.5536,65738.0
2022-10-07 10:30:00,329.86,331.06,329.48,330.55,134812.0,322.4265,323.5995,322.0551,323.101,134812.0
2022-10-07 11:00:00,330.62,331.75,330.4,331.13,70459.0,323.1694,324.2739,322.9544,323.6679,70459.0
2022-10-07 11:30:00,331.11,331.74,330.74,330.74,66590.0,323.6484,324.2642,323.2867,323.2867,66590.0
2022-10-07 12:00:00,330.74,331.32,330.46,330.59,97277.0,323.2867,323.8536,323.013,323.1401,97277.0
2022-10-07 12:30:00,330.61,331.52,329.83,330.45,80672.0,323.1596,324.0491,322.3972,323.0032,80672.0
2022-10-07 13:00:00,330.44,330.58,329.62,330.37,77081.0,322.9935,323.1303,322.1919,322.925,77081.0
2022-10-07 13:30:00,330.36,330.36,329.0,329.29,52918.0,322.9153,322.9153,321.5859,321.8694,52918.0
2022-10-07 14:00:00,329.24,329.27,327.08,327.27,73921.0,321.8205,321.8498,319.7092,319.8949,73921.0
2022-10-07 14:30:00,327.21,327.56,325.59,326.1,106384.0,319.8362,320.1784,318.2527,318.7513,106384.0
2022-10-07 15:00:00,326.1,326.51,325.32,325.57,102286.0,318.7513,319.152,317.9888,318.2332,102286.0
2022-10-07 15:30:00,325.41,327.0,324.9,326.66,244235.0,318.0768,319.631,317.5783,319.2986,244235.0
2022-10-10 09:30:00,326.23,327.01,322.46,322.48,145778.0,318.8783,319.6407,315.1933,315.2128,145778.0
2022-10-10 10:00:00,322.66,322.94,320.87,322.06,91990.0,315.3888,315.6625,313.6391,314.8023,91990.0
2022-10-10 10:30:00,322.14,322.46,320.83,321.32,57516.0,314.8805,315.1933,313.6,314.079,57516.0
2022-10-10 11:00:00,321.19,321.92,320.24,321.92,69498.0,313.9519,314.6655,313.0233,314.6655,69498.0
2022-10-10 11:30:00,321.91,323.45,321.74,323.15,52579.0,314.6557,316.161,314.4895,315.8677,52579.0
2022-10-10 12:00:00,323.16,324.4,323.08,324.07,41924.0,315.8775,317.0896,315.7993,316.767,41924.0
2022-10-10 12:30:00,324.03,324.73,323.62,324.13,37586.0,316.7279,317.4121,316.3271,316.8257,37586.0
2022-10-10 13:00:00,324.14,324.36,322.76,323.21,40367.0,316.8354,317.0505,315.4865,315.9264,40367.0
2022-10-10 13:30:00,323.13,325.99,323.03,325.24,65144.0,315.8482,318.6437,315.7504,317.9106,65144.0
2022-10-10 14:00:00,325.3,325.3,323.96,324.97,50619.0,317.9693,317.9693,316.6595,317.6467,50619.0
2022-10-10 14:30:00,324.95,325.42,324.1,324.1,40068.0,317.6272,318.0866,316.7963,316.7963,40068.0
2022-10-10 15:00:00,324.27,325.5,323.88,324.99,35350.0,316.9625,318.1648,316.5813,317.6663,35350.0
2022-10-10 15:30:00,325.0,325.27,323.66,323.69,126242.0,317.676,317.94,316.3662,316.3956,126242.0
2022-10-11 09:30:00,320.0,323.19,319.43,322.2,153466.0,312.7887,315.9068,312.2316,314.9391,153466.0
2022-10-11 10:00:00,322.2,322.51,320.25,321.03,85962.0,314.9391,315.2422,313.0331,313.7955,85962.0
2022-10-11 10:30:00,321.15,325.45,320.92,325.37,75833.0,313.9128,318.1159,313.688,318.0377,75833.0
2022-10-11 11:00:00,325.55,327.24,325.02,326.63,74304.0,318.2137,319.8656,317.6956,319.2693,74304.0
2022-10-11 11:30:00,326.67,326.98,325.42,326.26,40023.0,319.3084,319.6114,318.0866,318.9077,40023.0
2022-10-11 12:00:00,326.28,327.38,326.21,327.38,104728.0,318.9272,320.0024,318.8588,320.0024,104728.0
2022-10-11 12:30:00,327.36,328.29,326.92,328.14,38526.0,319.9829,320.8919,319.5528,320.7453,38526.0
2022-10-11 13:00:00,328.11,329.03,327.44,328.37,57949.0,320.716,321.6152,320.0611,320.9701,57949.0
2022-10-11 13:30:00,328.39,328.59,327.5,327.91,41327.0,320.9897,321.1851,320.1197,320.5205,41327.0
2022-10-11 14:00:00,327.95,328.07,326.75,327.81,73388.0,320.5596,320.6769,319.3866,320.4227,73388.0
2022-10-11 14:30:00,327.92,328.86,326.9,327.0,130242.0,320.5302,321.4491,319.5332,319.631,130242.0
2022-10-11 15:00:00,327.0,328.0,325.96,327.37,203262.0,319.631,320.6084,318.6144,319.9926,203262.0
2022-10-11 15:30:00,327.34,328.1,327.0,327.55,200206.0,319.9633,320.7062,319.631,320.1686,200206.0
2022-10-12 09:30:00,327.38,333.65,326.74,331.58,203117.0,320.0024,326.1311,319.3768,324.1078,203117.0
2022-10-12 10:00:00,331.57,332.02,328.81,328.81,67198.0,324.098,324.5378,321.4002,321.4002,67198.0
2022-10-12 10:30:00,328.96,330.17,327.16,327.26,63391.0,321.5468,322.7295,319.7874,319.8851,63391.0
2022-10-12 11:00:00,327.27,327.94,326.24,326.31,72152.0,319.8949,320.5498,318.8881,318.9565,72152.0
2022-10-12 11:30:00,326.33,327.15,325.82,326.68,45134.0,318.9761,319.7776,318.4776,319.3182,45134.0
2022-10-12 12:00:00,326.68,327.36,326.12,326.27,41105.0,319.3182,319.9829,318.7708,318.9174,41105.0
2022-10-12 12:30:00,326.15,326.18,325.07,325.97,31664.0,318.8001,318.8295,317.7445,318.6242,31664.0
2022-10-12 13:00:00,326.21,326.22,324.49,324.68,37005.0,318.8588,318.8686,317.1775,317.3633,37005.0
2022-10-12 13:30:00,324.59,325.3,323.88,324.55,42468.0,317.2753,317.9693,316.5813,317.2362,42468.0
2022-10-12 14:00:00,324.62,325.86,324.55,325.4,37031.0,317.3046,318.5167,317.2362,318.067,37031.0
2022-10-12 14:30:00,325.49,325.66,324.41,324.94,39399.0,318.155,318.3212,317.0993,317.6174,39399.0
2022-10-12 15:00:00,324.89,325.51,324.46,325.0,37305.0,317.5685,318.1746,317.1482,317.676,37305.0
2022-10-12 15:30:00,324.97,325.87,324.37,324.47,109850.0,317.6467,318.5264,317.0602,317.158,109850.0
2022-10-13 09:30:00,319.12,324.69,319.1,322.05,123197.0,311.9286,317.373,311.909,314.7925,123197.0
2022-10-13 10:00:00,321.72,322.5,320.0,322.4,74578.0,314.47,315.2324,312.7887,315.1346,74578.0
2022-10-13 10:30:00,322.52,324.1,321.26,321.44,58661.0,315.2519,316.7963,314.0203,314.1963,58661.0
2022-10-13 11:00:00,321.58,326.25,321.22,326.22,127375.0,314.3331,318.8979,313.9812,318.8686,127375.0
2022-10-13 11:30:00,326.23,329.63,325.4,328.29,128653.0,318.8783,322.2017,318.067,320.8919,128653.0
2022-10-13 12:00:00,328.47,329.51,327.72,328.0,68691.0,321.0678,322.0844,320.3347,320.6084,68691.0
2022-10-13 12:30:00,327.75,329.83,327.52,329.56,90075.0,320.3641,322.3972,320.1393,322.1333,90075.0
2022-10-13 13:00:00,329.58,331.21,329.44,330.94,73282.0,322.1528,323.7461,322.016,323.4822,73282.0
2022-10-13 13:30:00,330.95,331.88,330.79,331.59,85931.0,323.492,324.401,323.3356,324.1175,85931.0
2022-10-13 14:00:00,331.45,331.68,330.63,331.1,67311.0,323.9807,324.2055,323.1792,323.6386,67311.0
2022-10-13 14:30:00,331.13,333.22,331.0,332.98,114598.0,323.6679,325.7108,323.5408,325.4762,114598.0
2022-10-13 15:00:00,332.95,333.38,331.87,332.39,153975.0,325.4469,325.8672,324.3912,324.8995,153975.0
2022-10-13 15:30:00,332.38,333.23,331.19,332.27,365638.0,324.8897,325.7206,323.7266,324.7822,365638.0
2022-10-14 09:30:00,331.56,335.29,330.13,330.62,147692.0,324.0882,327.7342,322.6904,323.1694,147692.0
2022-10-14 10:00:00,330.48,330.73,328.22,330.29,148191.0,323.0326,323.2769,320.8235,322.8468,148191.0
2022-10-14 10:30:00,330.18,332.5,330.08,331.48,75173.0,322.7393,325.007,322.6416,324.01,75173.0
2022-10-14 11:00:00,331.42,332.04,329.94,330.73,42701.0,323.9514,324.5574,322.5047,323.2769,42701.0
2022-10-14 11:30:00,330.53,331.3,329.48,330.0,44623.0,323.0814,323.8341,322.0551,322.5634,44623.0
2022-10-14 12:00:00,330.05,330.97,329.77,330.2,45877.0,322.6122,323.5115,322.3386,322.7589,45877.0
2022-10-14 12:30:00,330.4,331.46,329.91,330.0,45022.0,322.9544,323.9905,322.4754,322.5634,45022.0
2022-10-14 13:00:00,330.27,331.12,329.98,331.12,57040.0,322.8273,323.6581,322.5438,323.6581,57040.0
2022-10-14 13:30:00,331.03,332.47,330.8,332.47,81162.0,323.5702,324.9777,323.3453,324.9777,81162.0
2022-10-14 14:00:00,332.38,332.63,331.25,331.75,51964.0,324.8897,325.1341,323.7852,324.2739,51964.0
2022-10-14 14:30:00,331.73,331.73,330.75,331.44,42341.0,324.2544,324.2544,323.2965,323.9709,42341.0
2022-10-14 15:00:00,331.58,332.45,330.96,332.21,79785.0,324.1078,324.9582,323.5017,324.7236,79785.0
2022-10-14 15:30:00,332.17,332.66,331.27,331.58,329329.0,324.6845,325.1634,323.8047,324.1078,329329.0
2022-10-17 09:30:00,332.79,337.39,331.75,336.41,145241.0,325.2905,329.7868,324.2739,328.8289,145241.0
2022-10-17 10:00:00,336.69,337.58,336.01,336.31,106353.0,329.1026,329.9726,328.4379,328.7312,106353.0
2022-10-17 10:30:00,336.32,336.56,334.11,334.89,126902.0,328.7409,328.9755,326.5807,327.3432,126902.0
2022-10-17 11:00:00,335.04,335.6,334.21,334.77,103875.0,327.4898,328.0372,326.6785,327.2259,103875.0
2022-10-17 11:30:00,334.74,335.63,334.3,334.54,71047.0,327.1966,328.0665,326.7665,327.0011,71047.0
2022-10-17 12:00:00,334.44,334.84,333.58,334.21,53268.0,326.9033,327.2943,326.0627,326.6785,53268.0
2022-10-17 12:30:00,334.07,334.58,333.63,334.34,56476.0,326.5417,327.0402,326.1116,326.8056,56476.0
2022-10-17 13:00:00,334.35,334.45,333.3,333.63,41485.0,326.8153,326.9131,325.789,326.1116,41485.0
2022-10-17 13:30:00,333.69,334.02,332.96,333.63,37869.0,326.1702,326.4928,325.4567,326.1116,37869.0
2022-10-17 14:00:00,333.69,333.99,332.78,332.8,45666.0,326.1702,326.4635,325.2807,325.3003,45666.0
2022-10-17 14:30:00,332.83,333.59,332.29,333.17,53551.0,325.3296,326.0725,324.8018,325.6619,53551.0
2022-10-17 15:00:00,333.22,333.58,332.94,333.57,59845.0,325.7108,326.0627,325.4371,326.0529,59845.0
2022-10-17 15:30:00,333.56,333.9,332.59,332.82,281188.0,326.0431,326.3755,325.095,325.3198,281188.0
2022-10-18 09:30:00,334.14,335.33,330.69,332.33,144333.0,326.6101,327.7733,323.2378,324.8409,144333.0
2022-10-18 10:00:00,332.57,333.73,331.83,332.46,117074.0,325.0755,326.2093,324.3521,324.9679,117074.0
2022-10-18 10:30:00,332.66,333.22,331.91,333.19,82089.0,325.1634,325.7108,324.4303,325.6815,82089.0
2022-10-18 11:00:00,333.17,333.71,332.46,332.87,53153.0,325.6619,326.1898,324.9679,325.3687,53153.0
2022-10-18 11:30:00,332.92,332.92,331.19,331.3,72694.0,325.4176,325.4176,323.7266,323.8341,72694.0
2022-10-18 12:00:00,331.36,332.0,330.71,331.13,50814.0,323.8927,324.5183,323.2574,323.6679,50814.0
2022-10-18 12:30:00,331.2,331.45,330.37,330.92,66795.0,323.7363,323.9807,322.925,323.4626,66795.0
2022-10-18 13:00:00,330.92,332.16,330.51,332.15,80925.0,323.4626,324.6747,323.0619,324.6649,80925.0
2022-10-18 13:30:00,332.2,333.7,332.09,333.38,62125.0,324.7138,326.18,324.6063,325.8672,62125.0
2022-10-18 14:00:00,333.37,333.5,332.63,333.37,44993.0,325.8574,325.9845,325.1341,325.8574,44993.0
2022-10-18 14:30:00,333.52,333.65,332.65,333.08,36120.0,326.004,326.1311,325.1537,325.574,36120.0
2022-10-18 15:00:00,333.02,333.21,332.27,332.93,66816.0,325.5153,325.701,324.7822,325.4273,66816.0
2022-10-18 15:30:00,332.93,335.13,332.84,334.96,178266.0,325.4273,327.5778,325.3394,327.4116,178266.0
2022-10-19 09:30:00,335.25,335.63,330.54,331.04,141791.0,327.6951,328.0665,323.0912,323.5799,141791.0
2022-10-19 10:00:00,330.91,331.49,328.05,328.43,131142.0,323.4529,324.0198,320.6573,321.0287,131142.0
2022-10-19 10:30:00,328.52,329.56,327.41,327.56,96798.0,321.1167,322.1333,320.0317,320.1784,96798.0
2022-10-19 11:00:00,327.7,329.22,327.16,328.11,149401.0,320.3152,321.8009,319.7874,320.716,149401.0
2022-10-19 11:30:00,328.08,329.35,327.9,328.73,36938.0,320.6866,321.928,320.5107,321.322,36938.0
2022-10-19 12:00:00,328.57,328.82,326.5,326.55,45678.0,321.1656,321.41,319.1422,319.1911,45678.0
2022-10-19 12:30:00,326.56,327.4,326.2,326.48,49021.0,319.2009,320.022,318.849,319.1227,49021.0
2022-10-19 13:00:00,326.44,327.4,325.97,327.34,54930.0,319.0836,320.022,318.6242,319.9633,54930.0
2022-10-19 13:30:00,327.32,327.52,326.61,327.07,27458.0,319.9438,320.1393,319.2498,319.6994,27458.0
2022-10-19 14:00:00,327.07,328.22,326.64,327.88,87291.0,319.6994,320.8235,319.2791,320.4911,87291.0
2022-10-19 14:30:00,327.86,328.25,327.33,327.5,42468.0,320.4716,320.8528,319.9535,320.1197,42468.0
2022-10-19 15:00:00,327.37,328.84,327.35,328.32,58631.0,319.9926,321.4295,319.9731,320.9212,58631.0
2022-10-19 15:30:00,328.25,329.8,328.25,329.52,254265.0,320.8528,322.3679,320.8528,322.0942,254265.0
2022-10-20 09:30:00,331.15,331.15,326.2,326.51,102192.0,323.6875,323.6875,318.849,319.152,102192.0
2022-10-20 10:00:00,326.61,328.34,325.9,328.03,116574.0,319.2498,320.9408,318.5558,320.6378,116574.0
2022-10-20 10:30:00,328.19,329.5,327.25,329.1,85518.0,320.7942,322.0746,319.8753,321.6837,85518.0
2022-10-20 11:00:00,329.1,329.97,328.39,328.73,59567.0,321.6837,322.534,320.9897,321.322,59567.0
2022-10-20 11:30:00,328.65,329.37,328.38,328.63,40958.0,321.2438,321.9476,320.9799,321.2242,40958.0
2022-10-20 12:00:00,328.58,328.75,327.78,328.75,45967.0,321.1754,321.3415,320.3934,321.3415,45967.0
2022-10-20 12:30:00,328.66,330.17,328.49,330.06,23637.0,321.2536,322.7295,321.0874,322.622,23637.0
2022-10-20 13:00:00,329.97,330.77,329.48,330.53,66179.0,322.534,323.316,322.0551,323.0814,66179.0
2022-10-20 13:30:00,330.5,331.44,330.15,330.97,42183.0,323.0521,323.9709,322.71,323.5115,42183.0
2022-10-20 14:00:00,330.97,331.05,329.26,329.38,39998.0,323.5115,323.5897,321.84,321.9573,39998.0
2022-10-20 14:30:00,329.32,329.69,328.51,329.25,52568.0,321.8987,322.2604,321.1069,321.8303,52568.0
2022-10-20 15:00:00,329.17,329.69,328.44,329.07,53709.0,321.7521,322.2604,321.0385,321.6543,53709.0
2022-10-20 15:30:00,329.04,329.47,327.35,328.87,131018.0,321.625,322.0453,319.9731,321.4588,131018.0
2022-10-21 09:30:00,329.07,335.45,326.77,335.35,342988.0,321.6543,327.8906,319.4062,327.7928,342988.0
2022-10-21 10:00:00,335.23,336.16,334.5,335.77,87299.0,327.6755,328.5846,326.962,328.2033,87299.0
2022-10-21 10:30:00,335.73,336.18,334.43,334.87,85667.0,328.1642,328.6041,326.8935,327.3236,85667.0
2022-10-21 11:00:00,335.03,336.43,334.3,336.09,79686.0,327.48,328.8485,326.7665,328.5161,79686.0
2022-10-21 11:30:00,336.21,337.79,336.17,336.87,83045.0,328.6334,330.1778,328.5943,329.2786,83045.0
2022-10-21 12:00:00,337.06,337.67,335.96,336.2,167242.0,329.4643,330.0605,328.3891,328.6237,167242.0
2022-10-21 12:30:00,336.11,339.35,335.9,338.58,74375.0,328.5357,331.7027,328.3304,330.95,74375.0
2022-10-21 13:00:00,338.53,339.18,337.89,339.05,67112.0,330.9011,331.5365,330.2756,331.4094,67112.0
2022-10-21 13:30:00,339.11,339.34,337.89,338.22,92845.0,331.4681,331.6929,330.2756,330.5981,92845.0
2022-10-21 14:00:00,338.26,339.46,338.02,338.33,65722.0,330.6372,331.8102,330.4026,330.7057,65722.0
2022-10-21 14:30:00,338.3,339.01,338.13,338.72,78967.0,330.6763,331.3703,330.5102,331.0869,78967.0
2022-10-21 15:00:00,338.81,342.13,338.63,342.13,137330.0,331.1748,334.42,330.9989,334.42,137330.0
2022-10-21 15:30:00,342.13,342.43,340.67,340.94,376224.0,334.42,334.7133,332.9929,333.2568,376224.0
2022-10-24 09:30:00,344.22,351.42,344.22,350.31,465951.0,336.4629,343.5007,336.4629,342.4157,465951.0
2022-10-24 10:00:00,350.57,350.76,346.31,348.45,167445.0,342.6698,342.8555,338.5058,340.5976,167445.0
2022-10-24 10:30:00,348.42,351.0,348.16,349.72,204471.0,340.5683,343.0901,340.3141,341.839,204471.0
2022-10-24 11:00:00,349.69,350.75,348.52,348.76,118915.0,341.8097,342.8458,340.666,340.9006,118915.0
2022-10-24 11:30:00,348.71,351.77,348.43,351.41,104345.0,340.8517,343.8428,340.578,343.4909,104345.0
2022-10-24 12:00:00,351.21,351.48,349.97,350.86,71740.0,343.2954,343.5593,342.0833,342.9533,71740.0
2022-10-24 12:30:00,350.78,351.0,348.0,348.09,58767.0,342.8751,343.0901,340.1577,340.2457,58767.0
2022-10-24 13:00:00,348.24,348.26,346.92,347.57,113793.0,340.3923,340.4119,339.1021,339.7374,113793.0
2022-10-24 13:30:00,347.56,347.77,346.84,347.26,59053.0,339.7277,339.9329,339.0239,339.4344,59053.0
2022-10-24 14:00:00,347.3,348.27,347.0,347.75,43799.0,339.4735,340.4217,339.1803,339.9134,43799.0
2022-10-24 14:30:00,347.86,349.99,347.8,349.87,45909.0,340.0209,342.1029,339.9622,341.9856,45909.0
2022-10-24 15:00:00,349.81,350.57,349.46,349.75,121712.0,341.9269,342.6698,341.5848,341.8683,121712.0
2022-10-24 15:30:00,349.73,349.85,347.7,348.06,233668.0,341.8487,341.966,339.8645,340.2164,233668.0
2022-10-25 09:30:00,346.52,348.27,343.05,347.78,194556.0,338.7111,340.4217,335.3193,339.9427,194556.0
2022-10-25 10:00:00,347.67,349.98,346.29,349.77,101967.0,339.8352,342.0931,338.4863,341.8878,101967.0
2022-10-25 10:30:00,349.59,351.3,349.3,350.43,136966.0,341.7119,343.3834,341.4284,342.533,136966.0
2022-10-25 11:00:00,350.32,351.31,350.0,351.21,80170.0,342.4255,343.3931,342.1127,343.2954,80170.0
2022-10-25 11:30:00,351.08,351.54,350.2,350.31,72649.0,343.1683,343.618,342.3082,342.4157,72649.0
2022-10-25 12:00:00,350.44,350.74,349.62,350.1,55249.0,342.5427,342.836,341.7412,342.2104,55249.0
2022-10-25 12:30:00,350.02,350.99,349.75,350.7,46576.0,342.1322,343.0804,341.8683,342.7969,46576.0
2022-10-25 13:00:00,350.83,350.87,349.47,350.09,45183.0,342.924,342.9631,341.5946,342.2006,45183.0
2022-10-25 13:30:00,350.13,351.07,350.13,350.35,36888.0,342.2397,343.1586,342.2397,342.4548,36888.0
2022-10-25 14:00:00,350.43,351.97,350.43,351.5,46462.0,342.533,344.0383,342.533,343.5789,46462.0
2022-10-25 14:30:00,351.54,352.33,350.6,350.6,73745.0,343.618,344.3902,342.6991,342.6991,73745.0
2022-10-25 15:00:00,350.6,351.1,350.11,350.93,72435.0,342.6991,343.1879,342.2202,343.0217,72435.0
2022-10-25 15:30:00,350.98,351.69,350.72,351.32,168209.0,343.0706,343.7646,342.8164,343.4029,168209.0
2022-10-26 09:30:00,352.5,354.76,350.44,354.52,197848.0,344.5563,346.7654,342.5427,346.5308,197848.0
2022-10-26 10:00:00,354.74,358.9,354.72,357.65,119213.0,346.7458,350.8121,346.7263,349.5903,119213.0
2022-10-26 10:30:00,357.76,358.32,356.82,357.92,70223.0,349.6978,350.2452,348.779,349.8542,70223.0
2022-10-26 11:00:00,357.54,358.42,357.07,358.01,53518.0,349.4827,350.3429,349.0233,349.9422,53518.0
2022-10-26 11:30:00,358.15,360.11,357.98,359.71,83312.0,350.079,351.9948,349.9128,351.6038,83312.0
2022-10-26 12:00:00,359.89,361.48,359.72,360.65,91141.0,351.7798,353.334,351.6136,352.5227,91141.0
2022-10-26 12:30:00,360.64,361.04,359.31,360.03,75641.0,352.5129,352.9039,351.2129,351.9166,75641.0
2022-10-26 13:00:00,359.85,359.95,357.8,358.55,98678.0,351.7407,351.8384,349.7369,350.47,98678.0
2022-10-26 13:30:00,358.38,358.88,357.83,358.3,56711.0,350.3038,350.7926,349.7662,350.2256,56711.0
2022-10-26 14:00:00,358.38,358.71,357.37,357.91,58740.0,350.3038,350.6264,349.3166,349.8444,58740.0
2022-10-26 14:30:00,357.81,358.15,356.95,357.18,41589.0,349.7467,350.079,348.906,349.1309,41589.0
2022-10-26 15:00:00,357.13,358.12,356.83,357.55,93045.0,349.082,350.0497,348.7887,349.4925,93045.0
2022-10-26 15:30:00,357.55,358.22,357.28,357.73,231224.0,349.4925,350.1474,349.2286,349.6685,231224.0
2022-10-27 09:30:00,358.99,359.14,355.32,357.22,146051.0,350.9001,351.0467,347.3128,349.17,146051.0
2022-10-27 10:00:00,357.05,361.12,356.73,360.0,90847.0,349.0038,352.9821,348.691,351.8873,90847.0
2022-10-27 10:30:00,359.91,360.48,358.4,358.63,71907.0,351.7993,352.3565,350.3234,350.5482,71907.0
2022-10-27 11:00:00,358.55,358.87,357.67,358.24,78824.0,350.47,350.7828,349.6098,350.167,78824.0
2022-10-27 11:30:00,358.38,358.39,356.84,357.68,89117.0,350.3038,350.3136,348.7985,349.6196,89117.0
2022-10-27 12:00:00,357.73,358.17,356.78,357.46,73730.0,349.6685,350.0986,348.7399,349.4046,73730.0
2022-10-27 12:30:00,357.31,358.41,356.97,358.08,62570.0,349.2579,350.3331,348.9256,350.0106,62570.0
2022-10-27 13:00:00,358.06,359.04,357.92,358.28,44356.0,349.991,350.9489,349.8542,350.2061,44356.0
2022-10-27 13:30:00,358.2,358.34,357.25,357.25,34928.0,350.1279,350.2647,349.1993,349.1993,34928.0
2022-10-27 14:00:00,357.25,358.42,357.03,358.26,30039.0,349.1993,350.3429,348.9842,350.1865,30039.0
2022-10-27 14:30:00,358.26,358.45,357.39,357.6,52119.0,350.1865,350.3722,349.3361,349.5414,52119.0
2022-10-27 15:00:00,357.58,358.17,356.98,357.58,88030.0,349.5218,350.0986,348.9354,349.5218,88030.0
2022-10-27 15:30:00,357.63,358.05,356.3,356.57,296473.0,349.5707,349.9813,348.2707,348.5346,296473.0
2022-10-28 09:30:00,360.32,361.43,357.04,359.59,161495.0,352.2001,353.2851,348.994,351.4866,161495.0
2022-10-28 10:00:00,359.36,360.47,358.18,359.75,139864.0,351.2617,352.3467,350.1083,351.6429,139864.0
2022-10-28 10:30:00,359.75,362.0,359.75,361.21,87583.0,351.6429,353.8422,351.6429,353.07,87583.0
2022-10-28 11:00:00,361.27,361.6,359.02,360.56,72401.0,353.1287,353.4513,350.9294,352.4347,72401.0
2022-10-28 11:30:00,360.49,360.58,359.57,359.57,36672.0,352.3663,352.4542,351.467,351.467,36672.0
2022-10-28 12:00:00,359.66,360.75,359.02,360.49,56001.0,351.555,352.6204,350.9294,352.3663,56001.0
2022-10-28 12:30:00,360.49,360.74,359.38,359.56,82188.0,352.3663,352.6106,351.2813,351.4572,82188.0
2022-10-28 13:00:00,359.56,360.23,359.31,360.13,51939.0,351.4572,352.1121,351.2129,352.0144,51939.0
2022-10-28 13:30:00,360.13,360.53,357.7,357.7,116039.0,352.0144,352.4054,349.6391,349.6391,116039.0
2022-10-28 14:00:00,357.9,359.63,357.53,359.47,110837.0,349.8346,351.5256,349.473,351.3693,110837.0
2022-10-28 14:30:00,359.47,360.11,359.15,359.56,165410.0,351.3693,351.9948,351.0565,351.4572,165410.0
2022-10-28 15:00:00,359.46,359.75,358.64,359.58,131689.0,351.3595,351.6429,350.558,351.4768,131689.0
2022-10-28 15:30:00,359.58,360.16,359.17,359.9,329601.0,351.4768,352.0437,351.076,351.7896,329601.0
2022-10-31 09:30:00,358.65,359.41,350.46,357.91,405273.0,350.5677,351.3106,342.5623,349.8444,405273.0
2022-10-31 10:00:00,357.78,361.0,357.78,359.4,182022.0,349.7173,352.8648,349.7173,351.3008,182022.0
2022-10-31 10:30:00,359.28,360.08,358.45,359.95,151120.0,351.1835,351.9655,350.3722,351.8384,151120.0
2022-10-31 11:00:00,359.96,362.44,359.84,362.14,166859.0,351.8482,354.2723,351.7309,353.9791,166859.0
2022-10-31 11:30:00,362.23,363.92,361.24,361.55,93360.0,354.0671,355.719,353.0994,353.4024,93360.0
2022-10-31 12:00:00,361.54,361.54,360.25,360.73,98710.0,353.3926,353.3926,352.1317,352.6009,98710.0
2022-10-31 12:30:00,360.71,361.27,359.5,360.18,190716.0,352.5813,353.1287,351.3986,352.0633,190716.0
2022-10-31 13:00:00,360.27,360.43,359.41,359.73,73961.0,352.1512,352.3076,351.3106,351.6234,73961.0
2022-10-31 13:30:00,359.79,360.36,358.83,360.14,92462.0,351.682,352.2392,350.7437,352.0242,92462.0
2022-10-31 14:00:00,359.96,361.22,359.87,360.81,91023.0,351.8482,353.0798,351.7602,352.6791,91023.0
2022-10-31 14:30:00,360.58,362.61,360.4,362.08,94798.0,352.4542,354.4385,352.2783,353.9204,94798.0
2022-10-31 15:00:00,362.08,362.18,360.67,361.93,151908.0,353.9204,354.0182,352.5422,353.7738,151908.0
2022-10-31 15:30:00,361.84,363.05,361.38,362.21,419017.0,353.6858,354.8686,353.2362,354.0475,419017.0
2022-11-01 09:30:00,345.83,358.99,342.5,350.94,1250588.0,338.0366,350.9001,334.7817,343.0315,1250588.0
2022-11-01 10:00:00,350.96,353.55,345.26,346.49,440076.0,343.051,345.5827,337.4795,338.6818,440076.0
2022-11-01 10:30:00,346.53,347.49,343.06,343.5,270421.0,338.7209,339.6592,335.3291,335.7591,270421.0
2022-11-01 11:00:00,343.52,345.99,340.75,345.5,290382.0,335.7787,338.193,333.0711,337.7141,290382.0
2022-11-01 11:30:00,345.47,346.0,343.39,344.98,152592.0,337.6847,338.2028,335.6516,337.2058,152592.0
2022-11-01 12:00:00,344.67,346.93,344.61,345.5,214108.0,336.9028,339.1118,336.8441,337.7141,214108.0
2022-11-01 12:30:00,345.6,346.32,343.94,344.79,218388.0,337.8118,338.5156,336.1892,337.0201,218388.0
2022-11-01 13:00:00,344.79,346.15,344.02,345.99,204471.0,337.0201,338.3494,336.2674,338.193,204471.0
2022-11-01 13:30:00,345.91,347.2,345.52,347.09,137782.0,338.1148,339.3758,337.7336,339.2682,137782.0
2022-11-01 14:00:00,347.07,348.25,345.82,346.34,226718.0,339.2487,340.4021,338.0269,338.5351,226718.0
2022-11-01 14:30:00,346.39,349.26,346.17,348.64,185015.0,338.584,341.3893,338.369,340.7833,185015.0
2022-11-01 15:00:00,348.72,352.48,348.48,351.81,321115.0,340.8615,344.5368,340.6269,343.8819,321115.0
2022-11-01 15:30:00,351.81,353.22,351.67,352.92,651611.0,343.8819,345.2601,343.745,344.9669,651611.0
2022-11-02 09:30:00,354.16,358.56,350.21,358.45,287807.0,346.1789,350.4798,342.3179,350.3722,287807.0
2022-11-02 10:00:00,358.49,358.5,355.57,355.85,195288.0,350.4113,350.4211,347.5571,347.8308,195288.0
2022-11-02 10:30:00,355.81,359.7,355.61,358.75,189550.0,347.7917,351.5941,347.5962,350.6655,189550.0
2022-11-02 11:00:00,358.64,359.86,357.01,359.15,158197.0,350.558,351.7505,348.9647,351.0565,158197.0
2022-11-02 11:30:00,359.49,360.21,358.3,359.59,92864.0,351.3888,352.0926,350.2256,351.4866,92864.0
2022-11-02 12:00:00,359.61,360.21,359.09,359.47,84520.0,351.5061,352.0926,350.9978,351.3693,84520.0
2022-11-02 12:30:00,359.53,361.28,358.82,361.01,81102.0,351.4279,353.1385,350.7339,352.8746,81102.0
2022-11-02 13:00:00,361.14,361.7,358.93,359.4,60738.0,353.0016,353.549,350.8414,351.3008,60738.0
2022-11-02 13:30:00,359.28,360.75,359.03,360.46,83990.0,351.1835,352.6204,350.9392,352.3369,83990.0
2022-11-02 14:00:00,360.53,363.15,360.04,361.79,203940.0,352.4054,354.9663,351.9264,353.637,203940.0
2022-11-02 14:30:00,361.97,362.09,356.0,357.91,113901.0,353.8129,353.9302,347.9775,349.8444,113901.0
2022-11-02 15:00:00,357.67,360.0,356.3,356.4,146087.0,349.6098,351.8873,348.2707,348.3684,146087.0
2022-11-02 15:30:00,356.38,357.21,354.59,354.94,374138.0,348.3489,349.1602,346.5992,346.9413,374138.0
2022-11-03 09:30:00,355.53,355.63,351.51,354.3,155268.0,347.518,347.6158,343.5886,346.3158,155268.0
2022-11-03 10:00:00,354.5,359.4,353.7,358.28,114024.0,346.5113,351.3008,345.7293,350.2061,114024.0
2022-11-03 10:30:00,358.49,358.49,356.61,357.17,102844.0,350.4113,350.4113,348.5737,349.1211,102844.0
2022-11-03 11:00:00,357.13,357.14,355.46,355.6,57934.0,349.082,349.0918,347.4496,347.5865,57934.0
2022-11-03 11:30:00,355.73,356.28,354.73,356.28,145813.0,347.7135,348.2511,346.7361,348.2511,145813.0
2022-11-03 12:00:00,356.68,360.13,356.16,359.55,60361.0,348.6421,352.0144,348.1338,351.4475,60361.0
2022-11-03 12:30:00,359.54,361.31,358.64,360.49,79524.0,351.4377,353.1678,350.558,352.3663,79524.0
2022-11-03 13:00:00,360.48,360.92,359.19,359.41,55168.0,352.3565,352.7866,351.0956,351.3106,55168.0
2022-11-03 13:30:00,359.22,360.99,359.22,360.19,53007.0,351.1249,352.855,351.1249,352.073,53007.0
2022-11-03 14:00:00,360.25,361.83,359.78,361.73,91797.0,352.1317,353.6761,351.6723,353.5783,91797.0
2022-11-03 14:30:00,361.81,362.83,361.41,362.3,98304.0,353.6565,354.6535,353.2655,354.1355,98304.0
2022-11-03 15:00:00,362.31,362.67,361.03,361.77,121234.0,354.1453,354.4971,352.8941,353.6174,121234.0
2022-11-03 15:30:00,361.85,362.33,361.49,361.68,403985.0,353.6956,354.1648,353.3437,353.5295,403985.0
2022-11-04 09:30:00,365.2,365.88,357.38,358.68,198557.0,356.9701,357.6348,349.3264,350.5971,198557.0
2022-11-04 10:00:00,358.61,359.97,357.47,358.6,105456.0,350.5286,351.858,349.4143,350.5189,105456.0
2022-11-04 10:30:00,358.72,359.94,357.35,358.32,133913.0,350.6362,351.8287,349.297,350.2452,133913.0
2022-11-04 11:00:00,358.34,360.0,357.42,357.59,98596.0,350.2647,351.8873,349.3655,349.5316,98596.0
2022-11-04 11:30:00,357.7,358.32,355.44,355.46,92846.0,349.6391,350.2452,347.4301,347.4496,92846.0
2022-11-04 12:00:00,355.47,357.5,355.47,357.14,65581.0,347.4594,349.4436,347.4594,349.0918,65581.0
2022-11-04 12:30:00,357.02,357.47,355.08,355.22,57551.0,348.9745,349.4143,347.0782,347.215,57551.0
2022-11-04 13:00:00,355.15,355.7,354.2,354.77,44232.0,347.1466,347.6842,346.218,346.7752,44232.0
2022-11-04 13:30:00,354.77,355.06,353.68,353.98,39579.0,346.7752,347.0586,345.7097,346.003,39579.0
2022-11-04 14:00:00,354.07,354.12,353.35,353.75,64162.0,346.0909,346.1398,345.3872,345.7782,64162.0
2022-11-04 14:30:00,353.77,355.39,353.33,355.22,87978.0,345.7977,347.3812,345.3676,347.215,87978.0
2022-11-04 15:00:00,355.17,356.44,354.52,355.28,87764.0,347.1662,348.4075,346.5308,347.2737,87764.0
2022-11-04 15:30:00,355.23,357.63,354.63,357.55,348984.0,347.2248,349.5707,346.6383,349.4925,348984.0
2022-11-07 09:30:00,358.0,362.33,357.5,362.08,119691.0,349.9324,354.1648,349.4436,353.9204,119691.0
2022-11-07 10:00:00,362.23,365.95,361.89,364.32,153782.0,354.0671,357.7032,353.7347,356.11,153782.0
2022-11-07 10:30:00,364.32,367.0,364.31,365.46,205835.0,356.11,358.7296,356.1002,357.2243,205835.0
2022-11-07 11:00:00,365.46,365.5,362.77,363.06,108382.0,357.2243,357.2634,354.5949,354.8784,108382.0
2022-11-07 11:30:00,363.18,364.72,363.07,364.01,54535.0,354.9956,356.5009,354.8881,355.8069,54535.0
2022-11-07 12:00:00,363.96,364.54,363.17,363.48,48126.0,355.7581,356.325,354.9859,355.2889,48126.0
2022-11-07 12:30:00,363.57,363.72,362.73,362.94,77766.0,355.3769,355.5235,354.5558,354.7611,77766.0
2022-11-07 13:00:00,363.03,363.28,361.52,361.92,61349.0,354.849,355.0934,353.3731,353.764,61349.0
2022-11-07 13:30:00,362.05,362.12,361.45,361.72,49914.0,353.8911,353.9595,353.3046,353.5686,49914.0
2022-11-07 14:00:00,361.83,364.45,361.72,363.88,66686.0,353.6761,356.237,353.5686,355.6799,66686.0
2022-11-07 14:30:00,364.07,364.17,363.08,363.08,49199.0,355.8656,355.9633,354.8979,354.8979,49199.0
2022-11-07 15:00:00,363.08,365.08,363.08,365.08,77863.0,354.8979,356.8528,354.8979,356.8528,77863.0
2022-11-07 15:30:00,365.06,366.08,364.12,365.02,329754.0,356.8333,357.8303,355.9145,356.7942,329754.0
2022-11-08 09:30:00,365.15,365.68,361.93,364.23,221829.0,356.9213,357.4393,353.7738,356.022,221829.0
2022-11-08 10:00:00,364.22,364.59,362.13,363.97,119641.0,356.0122,356.3739,353.9693,355.7678,119641.0
2022-11-08 10:30:00,364.18,366.31,363.76,365.06,95250.0,355.9731,358.0551,355.5626,356.8333,95250.0
2022-11-08 11:00:00,364.98,365.79,363.72,364.66,84314.0,356.7551,357.5468,355.5235,356.4423,84314.0
2022-11-08 11:30:00,364.55,367.3,364.55,366.34,92153.0,356.3348,359.0228,356.3348,358.0844,92153.0
2022-11-08 12:00:00,366.6,367.51,366.47,367.16,54150.0,358.3386,359.2281,358.2115,358.886,54150.0
2022-11-08 12:30:00,367.33,367.78,365.91,366.43,51964.0,359.0521,359.492,357.6641,358.1724,51964.0
2022-11-08 13:00:00,366.58,367.77,365.63,365.78,75414.0,358.319,359.4822,357.3904,357.5371,75414.0
2022-11-08 13:30:00,365.56,367.15,365.26,366.61,172024.0,357.322,358.8762,357.0288,358.3484,172024.0
2022-11-08 14:00:00,366.62,367.85,365.92,366.04,101115.0,358.3581,359.5604,357.6739,357.7912,101115.0
2022-11-08 14:30:00,366.08,366.96,365.54,366.4,58679.0,357.8303,358.6905,357.3025,358.1431,58679.0
2022-11-08 15:00:00,366.25,368.09,366.25,367.93,70604.0,357.9965,359.795,357.9965,359.6386,70604.0
2022-11-08 15:30:00,368.01,368.75,366.62,366.7,283052.0,359.7168,360.4401,358.3581,358.4363,283052.0
2022-11-09 09:30:00,368.44,369.8,365.46,368.43,135984.0,360.1371,361.4665,357.2243,360.1273,135984.0
2022-11-09 10:00:00,368.38,369.49,367.88,368.08,154487.0,360.0785,361.1635,359.5897,359.7852,154487.0
2022-11-09 10:30:00,368.08,369.1,366.85,367.66,137352.0,359.7852,360.7822,358.5829,359.3747,137352.0
2022-11-09 11:00:00,367.8,369.41,367.71,368.77,106860.0,359.5115,361.0853,359.4236,360.4597,106860.0
2022-11-09 11:30:00,368.71,369.24,367.26,367.48,60438.0,360.401,360.9191,358.9837,359.1987,60438.0
2022-11-09 12:00:00,367.62,368.37,367.51,367.96,61854.0,359.3356,360.0687,359.2281,359.6679,61854.0
2022-11-09 12:30:00,368.05,368.51,367.34,367.94,48133.0,359.7559,360.2055,359.0619,359.6484,48133.0
2022-11-09 13:00:00,367.92,367.92,366.5,366.78,61451.0,359.6288,359.6288,358.2408,358.5145,61451.0
2022-11-09 13:30:00,366.64,367.0,365.39,365.65,84894.0,358.3777,358.7296,357.1558,357.41,84894.0
2022-11-09 14:00:00,365.73,366.03,364.82,365.48,66783.0,357.4882,357.7814,356.5987,357.2438,66783.0
2022-11-09 14:30:00,365.42,365.49,363.4,363.8,82348.0,357.1852,357.2536,355.2107,355.6017,82348.0
2022-11-09 15:00:00,363.74,364.9,363.62,363.96,68409.0,355.543,356.6769,355.4257,355.7581,68409.0
2022-11-09 15:30:00,363.91,363.91,361.91,363.34,231822.0,355.7092,355.7092,353.7543,355.152,231822.0
2022-11-10 09:30:00,367.24,369.0,363.27,367.63,257571.0,358.9642,360.6845,355.0836,359.3454,257571.0
2022-11-10 10:00:00,367.36,368.77,365.92,366.53,78646.0,359.0815,360.4597,357.6739,358.2702,78646.0
2022-11-10 10:30:00,366.56,366.78,364.76,366.35,150724.0,358.2995,358.5145,356.54,358.0942,150724.0
2022-11-10 11:00:00,366.42,366.42,364.77,366.08,322718.0,358.1626,358.1626,356.5498,357.8303,322718.0
2022-11-10 11:30:00,366.09,367.15,365.92,366.24,107624.0,357.8401,358.8762,357.6739,357.9867,107624.0
2022-11-10 12:00:00,366.24,366.24,364.3,364.51,63095.0,357.9867,357.9867,356.0904,356.2957,63095.0
2022-11-10 12:30:00,364.32,364.64,363.0,363.75,67360.0,356.11,356.4227,354.8197,355.5528,67360.0
2022-11-10 13:00:00,363.83,364.74,363.46,364.69,43599.0,355.631,356.5205,355.2693,356.4716,43599.0
2022-11-10 13:30:00,364.67,365.66,364.46,365.36,33780.0,356.4521,357.4198,356.2468,357.1265,33780.0
2022-11-10 14:00:00,365.34,366.21,364.73,365.22,90252.0,357.107,357.9574,356.5107,356.9897,90252.0
2022-11-10 14:30:00,365.35,367.78,365.34,367.45,58226.0,357.1167,359.492,357.107,359.1694,58226.0
2022-11-10 15:00:00,367.53,368.37,367.07,367.98,104777.0,359.2476,360.0687,358.798,359.6875,104777.0
2022-11-10 15:30:00,367.98,368.98,367.05,368.37,260903.0,359.6875,360.6649,358.7784,360.0687,260903.0
2022-11-11 09:30:00,366.16,367.83,358.5,358.77,356527.0,357.9085,359.5409,350.4211,350.685,356527.0
2022-11-11 10:00:00,358.66,360.72,352.49,353.09,410813.0,350.5775,352.5911,344.5466,345.133,410813.0
2022-11-11 10:30:00,353.09,353.09,346.06,346.49,445986.0,345.133,345.133,338.2615,338.6818,445986.0
2022-11-11 11:00:00,346.37,351.14,346.06,350.15,282506.0,338.5645,343.227,338.2615,342.2593,282506.0
2022-11-11 11:30:00,350.16,353.82,349.65,349.94,205792.0,342.2691,345.8466,341.7706,342.054,205792.0
2022-11-11 12:00:00,349.86,349.93,346.86,346.86,228262.0,341.9758,342.0442,339.0434,339.0434,228262.0
2022-11-11 12:30:00,346.96,347.57,344.85,345.26,230402.0,339.1412,339.7374,337.0787,337.4795,230402.0
2022-11-11 13:00:00,345.22,346.83,344.52,346.52,242590.0,337.4404,339.0141,336.7562,338.7111,242590.0
2022-11-11 13:30:00,346.53,347.91,346.12,346.79,184873.0,338.7209,340.0698,338.3201,338.975,184873.0
2022-11-11 14:00:00,346.79,349.72,346.74,349.57,187659.0,338.975,341.839,338.9261,341.6924,187659.0
2022-11-11 14:30:00,349.44,352.35,349.06,351.89,214405.0,341.5653,344.4097,341.1938,343.9601,214405.0
2022-11-11 15:00:00,351.8,354.25,351.3,354.1,212764.0,343.8721,346.2669,343.3834,346.1203,212764.0
2022-11-11 15:30:00,354.06,354.83,351.97,352.36,492267.0,346.0812,346.8338,344.0383,344.4195,492267.0
2022-11-14 09:30:00,359.07,360.8,340.12,351.34,960817.0,351.9443,353.64,333.3703,344.3677,960817.0
2022-11-14 10:00:00,351.42,352.63,348.46,351.57,204599.0,344.4461,345.6321,341.5448,344.5931,204599.0
2022-11-14 10:30:00,351.59,354.1,351.59,353.9,183267.0,344.6127,347.0729,344.6127,346.8769,183267.0
2022-11-14 11:00:00,354.05,354.5,353.08,354.16,117879.0,347.0239,347.465,346.0732,347.1317,117879.0
2022-11-14 11:30:00,354.15,356.43,353.57,355.64,126040.0,347.1219,349.3567,346.5534,348.5824,126040.0
2022-11-14 12:00:00,355.66,357.95,355.39,357.6,79700.0,348.602,350.8465,348.3373,350.5035,79700.0
2022-11-14 12:30:00,357.45,358.0,357.18,357.54,102808.0,350.3564,350.8955,350.0918,350.4446,102808.0
2022-11-14 13:00:00,357.58,360.01,357.25,359.47,112611.0,350.4839,352.8656,350.1604,352.3363,112611.0
2022-11-14 13:30:00,359.47,359.57,357.56,358.44,92070.0,352.3363,352.4344,350.4642,351.3268,92070.0
2022-11-14 14:00:00,358.34,359.06,357.18,359.05,101559.0,351.2288,351.9345,350.0918,351.9247,101559.0
2022-11-14 14:30:00,359.0,359.24,358.0,358.71,101161.0,351.8757,352.1109,350.8955,351.5914,101161.0
2022-11-14 15:00:00,358.71,359.29,357.71,358.45,111533.0,351.5914,352.1599,350.6113,351.3366,111533.0
2022-11-14 15:30:00,358.52,359.52,356.11,356.17,279594.0,351.4052,352.3854,349.043,349.1018,279594.0
2022-11-15 09:30:00,356.94,356.99,353.15,353.62,221719.0,349.8566,349.9056,346.1418,346.6024,221719.0
2022-11-15 10:00:00,353.75,353.97,349.57,353.15,213336.0,346.7299,346.9455,342.6328,346.1418,213336.0
2022-11-15 10:30:00,353.13,353.89,351.89,353.3,111754.0,346.1222,346.8671,344.9068,346.2888,111754.0
2022-11-15 11:00:00,353.2,353.4,352.25,352.49,89886.0,346.1908,346.3868,345.2596,345.4949,89886.0
2022-11-15 11:30:00,352.65,353.07,350.45,351.1,116526.0,345.6517,346.0634,343.4953,344.1324,116526.0
2022-11-15 12:00:00,351.11,351.15,349.56,349.91,103400.0,344.1422,344.1815,342.623,342.9661,103400.0
2022-11-15 12:30:00,349.93,350.11,348.71,348.91,109651.0,342.9857,343.1621,341.7899,341.9859,109651.0
2022-11-15 13:00:00,348.92,349.03,346.35,346.97,127040.0,341.9957,342.1035,339.4767,340.0844,127040.0
2022-11-15 13:30:00,346.99,349.28,346.41,348.87,150045.0,340.104,342.3486,339.5355,341.9467,150045.0
2022-11-15 14:00:00,348.92,350.34,348.06,349.43,98933.0,341.9957,343.3875,341.1528,342.4956,98933.0
2022-11-15 14:30:00,349.52,350.12,348.41,349.41,65356.0,342.5838,343.1719,341.4958,342.476,65356.0
2022-11-15 15:00:00,349.3,351.3,349.23,351.18,136652.0,342.3682,344.3285,342.2996,344.2109,136652.0
2022-11-15 15:30:00,351.06,352.22,349.8,350.15,373812.0,344.0932,345.2302,342.8582,343.2013,373812.0
2022-11-16 09:30:00,350.0,355.7,349.96,353.04,227094.0,343.0543,348.6412,343.0151,346.0339,227094.0
2022-11-16 10:00:00,353.16,354.89,352.78,354.85,106879.0,346.1516,347.8472,345.7791,347.808,106879.0
2022-11-16 10:30:00,354.74,356.88,354.73,356.25,101940.0,347.7002,349.7977,347.6904,349.1802,101940.0
2022-11-16 11:00:00,356.13,356.48,354.01,354.07,77740.0,349.0626,349.4057,346.9847,347.0435,77740.0
2022-11-16 11:30:00,354.09,355.37,353.57,355.34,83569.0,347.0631,348.3177,346.5534,348.2883,83569.0
2022-11-16 12:00:00,355.19,355.26,354.23,354.85,56073.0,348.1413,348.2099,347.2003,347.808,56073.0
2022-11-16 12:30:00,354.75,355.24,354.52,354.94,83557.0,347.71,348.1903,347.4846,347.8962,83557.0
2022-11-16 13:00:00,354.88,354.89,352.9,352.99,89298.0,347.8374,347.8472,345.8967,345.9849,89298.0
2022-11-16 13:30:00,352.93,353.08,351.58,352.62,83440.0,345.9261,346.0732,344.6029,345.6223,83440.0
2022-11-16 14:00:00,352.65,352.65,351.49,351.62,57328.0,345.6517,345.6517,344.5147,344.6421,57328.0
2022-11-16 14:30:00,351.7,353.07,351.28,352.85,103542.0,344.7205,346.0634,344.3089,345.8477,103542.0
2022-11-16 15:00:00,352.85,353.25,352.23,352.86,123325.0,345.8477,346.2398,345.24,345.8575,123325.0
2022-11-16 15:30:00,352.93,353.28,352.65,352.93,351693.0,345.9261,346.2692,345.6517,345.9261,351693.0
2022-11-17 09:30:00,352.91,356.65,352.71,355.1,204102.0,345.9065,349.5723,345.7105,348.0531,204102.0
2022-11-17 10:00:00,355.01,356.05,354.1,355.69,92767.0,347.9649,348.9842,347.0729,348.6314,92767.0
2022-11-17 10:30:00,355.46,356.5,355.3,356.5,82039.0,348.4059,349.4253,348.2491,349.4253,82039.0
2022-11-17 11:00:00,356.63,358.27,356.03,357.93,98531.0,349.5527,351.1602,348.9646,350.8269,98531.0
2022-11-17 11:30:00,357.9,359.54,357.81,359.29,120696.0,350.7975,352.405,350.7093,352.1599,120696.0
2022-11-17 12:00:00,359.11,361.36,359.11,360.43,151001.0,351.9835,354.1888,351.9835,353.2773,151001.0
2022-11-17 12:30:00,360.34,362.3,359.7,360.39,78823.0,353.1891,355.1102,352.5618,353.2381,78823.0
2022-11-17 13:00:00,360.48,361.13,360.35,360.64,55315.0,353.3263,353.9634,353.1989,353.4831,55315.0
2022-11-17 13:30:00,360.58,361.03,360.23,360.85,68929.0,353.4243,353.8654,353.0813,353.689,68929.0
2022-11-17 14:00:00,360.65,361.03,360.35,360.65,46350.0,353.4929,353.8654,353.1989,353.4929,46350.0
2022-11-17 14:30:00,360.74,361.04,360.13,360.82,102113.0,353.5811,353.8752,352.9832,353.6596,102113.0
2022-11-17 15:00:00,360.93,360.96,359.64,360.72,63420.0,353.7674,353.7968,352.503,353.5615,63420.0
2022-11-17 15:30:00,360.68,361.01,360.36,360.77,379751.0,353.5223,353.8458,353.2087,353.6105,379751.0
2022-11-18 09:30:00,362.55,364.67,360.71,361.35,273702.0,355.3552,357.4332,353.5517,354.179,273702.0
2022-11-18 10:00:00,361.15,362.78,360.69,361.1,69282.0,353.983,355.5807,353.5321,353.934,69282.0
2022-11-18 10:30:00,361.05,361.18,360.04,360.21,55816.0,353.885,354.0124,352.895,353.0617,55816.0
2022-11-18 11:00:00,360.43,361.74,360.16,361.05,67086.0,353.2773,354.5613,353.0127,353.885,67086.0
2022-11-18 11:30:00,361.22,361.79,360.69,361.22,57162.0,354.0516,354.6103,353.5321,354.0516,57162.0
2022-11-18 12:00:00,361.1,361.37,360.32,361.02,54948.0,353.934,354.1986,353.1695,353.8556,54948.0
2022-11-18 12:30:00,361.09,361.3,360.72,360.92,29439.0,353.9242,354.13,353.5615,353.7576,29439.0
2022-11-18 13:00:00,360.98,361.65,360.85,361.0,37524.0,353.8164,354.4731,353.689,353.836,37524.0
2022-11-18 13:30:00,361.12,361.18,359.35,359.77,41006.0,353.9536,354.0124,352.2187,352.6304,41006.0
2022-11-18 14:00:00,359.84,360.64,359.79,360.54,26053.0,352.699,353.4831,352.65,353.3851,26053.0
2022-11-18 14:30:00,360.65,361.31,360.35,361.21,47077.0,353.4929,354.1398,353.1989,354.0418,47077.0
2022-11-18 15:00:00,361.08,362.39,361.08,362.18,107529.0,353.9144,355.1984,353.9144,354.9926,107529.0
2022-11-18 15:30:00,362.18,362.39,360.78,361.68,334905.0,354.9926,355.1984,353.6203,354.5025,334905.0
2022-11-21 09:30:00,360.39,361.65,355.37,358.68,185295.0,353.2381,354.4731,348.3177,351.562,185295.0
2022-11-21 10:00:00,358.75,360.5,358.61,360.18,74183.0,351.6306,353.3459,351.4934,353.0323,74183.0
2022-11-21 10:30:00,360.37,362.29,359.73,361.87,86170.0,353.2185,355.1004,352.5912,354.6887,86170.0
2022-11-21 11:00:00,361.74,361.92,360.21,360.56,60842.0,354.5613,354.7377,353.0617,353.4047,60842.0
2022-11-21 11:30:00,360.54,361.09,360.3,360.77,53616.0,353.3851,353.9242,353.1499,353.6105,53616.0
2022-11-21 12:00:00,360.86,363.29,360.78,362.96,62427.0,353.6988,356.0805,353.6203,355.7571,62427.0
2022-11-21 12:30:00,362.95,362.96,361.69,361.93,41999.0,355.7473,355.7571,354.5123,354.7475,41999.0
2022-11-21 13:00:00,361.93,362.93,361.82,362.38,22033.0,354.7475,355.7277,354.6397,355.1886,22033.0
2022-11-21 13:30:00,362.59,363.76,362.58,363.36,26777.0,355.3944,356.5412,355.3846,356.1491,26777.0
2022-11-21 14:00:00,363.34,363.53,362.7,362.98,45645.0,356.1295,356.3158,355.5022,355.7767,45645.0
2022-11-21 14:30:00,362.96,363.16,362.04,362.47,37483.0,355.7571,355.9531,354.8553,355.2768,37483.0
2022-11-21 15:00:00,362.31,363.04,361.43,361.52,36853.0,355.12,355.8355,354.2574,354.3457,36853.0
2022-11-21 15:30:00,361.56,361.7,360.56,361.23,141174.0,354.3849,354.5221,353.4047,354.0614,141174.0
2022-11-22 09:30:00,362.0,362.8,359.54,360.0,137962.0,354.8161,355.6003,352.405,352.8558,137962.0
2022-11-22 10:00:00,359.73,360.69,359.54,360.28,96424.0,352.5912,353.5321,352.405,353.1303,96424.0
2022-11-22 10:30:00,360.42,361.38,360.0,360.75,119623.0,353.2675,354.2084,352.8558,353.5909,119623.0
2022-11-22 11:00:00,360.6,360.94,359.9,360.87,75723.0,353.4439,353.7772,352.7578,353.7086,75723.0
2022-11-22 11:30:00,360.87,360.92,359.43,360.13,90249.0,353.7086,353.7576,352.2971,352.9832,90249.0
2022-11-22 12:00:00,360.14,360.15,358.48,358.67,64027.0,352.993,353.0029,351.366,351.5522,64027.0
2022-11-22 12:30:00,358.63,358.68,357.3,357.61,69197.0,351.513,351.562,350.2094,350.5133,69197.0
2022-11-22 13:00:00,357.61,359.11,357.61,359.08,53273.0,350.5133,351.9835,350.5133,351.9541,53273.0
2022-11-22 13:30:00,359.01,359.64,358.94,359.12,44842.0,351.8855,352.503,351.8169,351.9933,44842.0
2022-11-22 14:00:00,359.13,360.41,359.12,360.23,65792.0,352.0031,353.2577,351.9933,353.0813,65792.0
2022-11-22 14:30:00,360.24,360.87,359.63,359.71,76286.0,353.0911,353.7086,352.4932,352.5716,76286.0
2022-11-22 15:00:00,359.69,360.38,359.49,360.11,70422.0,352.552,353.2283,352.3559,352.9636,70422.0
2022-11-22 15:30:00,360.1,360.92,359.8,360.9,213418.0,352.9538,353.7576,352.6598,353.738,213418.0
2022-11-23 09:30:00,361.34,362.27,359.67,360.75,101224.0,354.1692,355.0808,352.5324,353.5909,101224.0
2022-11-23 10:00:00,361.38,361.51,359.65,360.39,85309.0,354.2084,354.3359,352.5128,353.2381,85309.0
2022-11-23 10:30:00,360.5,361.44,359.82,360.44,69096.0,353.3459,354.2673,352.6794,353.2871,69096.0
2022-11-23 11:00:00,360.48,362.08,360.31,361.75,69355.0,353.3263,354.8945,353.1597,354.5711,69355.0
2022-11-23 11:30:00,361.55,361.55,358.63,359.57,78833.0,354.3751,354.3751,351.513,352.4344,78833.0
2022-11-23 12:00:00,359.74,360.13,359.48,360.07,35240.0,352.601,352.9832,352.3461,352.9244,35240.0
2022-11-23 12:30:00,360.1,360.82,359.51,360.8,34218.0,352.9538,353.6596,352.3756,353.64,34218.0
2022-11-23 13:00:00,360.8,362.25,360.79,362.0,41500.0,353.64,355.0612,353.6301,354.8161,41500.0
2022-11-23 13:30:00,362.02,362.25,360.98,361.36,34422.0,354.8357,355.0612,353.8164,354.1888,34422.0
2022-11-23 14:00:00,361.46,362.47,361.25,362.11,54917.0,354.2869,355.2768,354.081,354.924,54917.0
2022-11-23 14:30:00,362.05,362.46,361.36,362.18,42313.0,354.8651,355.267,354.1888,354.9926,42313.0
2022-11-23 15:00:00,362.21,362.37,361.51,361.76,49976.0,355.022,355.1788,354.3359,354.5809,49976.0
2022-11-23 15:30:00,361.65,362.04,360.88,361.9,112029.0,354.4731,354.8553,353.7184,354.7181,112029.0
2022-11-25 09:30:00,362.9,363.8,361.55,363.62,116313.0,355.6983,356.5804,354.3751,356.404,116313.0
2022-11-25 10:00:00,363.53,365.5,363.29,365.3,63446.0,356.3158,358.2467,356.0805,358.0506,63446.0
2022-11-25 10:30:00,365.27,365.69,364.73,365.47,59268.0,358.0212,358.4329,357.492,358.2173,59268.0
2022-11-25 11:00:00,365.55,365.8,364.68,365.01,35689.0,358.2957,358.5407,357.443,357.7664,35689.0
2022-11-25 11:30:00,365.11,365.7,364.81,365.01,28433.0,357.8644,358.4427,357.5704,357.7664,28433.0
2022-11-25 12:00:00,365.03,365.33,364.46,365.0,47272.0,357.786,358.0801,357.2273,357.7566,47272.0
2022-11-25 12:30:00,365.06,365.83,364.78,365.5,124896.0,357.8154,358.5701,357.541,358.2467,124896.0
2022-11-28 09:30:00,363.45,369.51,361.0,367.29,180398.0,356.2374,362.1771,353.836,360.0012,180398.0
2022-11-28 10:00:00,367.4,369.08,366.85,368.82,55050.0,360.109,361.7556,359.5699,361.5008,55050.0
2022-11-28 10:30:00,368.96,369.25,366.83,367.21,80467.0,361.638,361.9223,359.5503,359.9227,80467.0
2022-11-28 11:00:00,367.11,367.47,366.11,366.83,69597.0,359.8247,360.1776,358.8446,359.5503,69597.0
2022-11-28 11:30:00,366.94,367.58,366.5,366.82,102146.0,359.6581,360.2854,359.2268,359.5405,102146.0
2022-11-28 12:00:00,366.66,368.21,366.51,368.14,54642.0,359.3837,360.9029,359.2366,360.8343,54642.0
2022-11-28 12:30:00,368.13,368.46,366.75,366.9,47832.0,360.8245,361.1479,359.4719,359.6189,47832.0
2022-11-28 13:00:00,366.74,367.88,366.58,366.59,39355.0,359.4621,360.5794,359.3052,359.315,39355.0
2022-11-28 13:30:00,366.59,367.27,366.1,366.23,51752.0,359.315,359.9816,358.8348,358.9622,51752.0
2022-11-28 14:00:00,366.18,366.84,365.82,365.95,51575.0,358.9132,359.5601,358.5603,358.6877,51575.0
2022-11-28 14:30:00,365.98,366.15,364.84,364.91,59538.0,358.7172,358.8838,357.5998,357.6684,59538.0
2022-11-28 15:00:00,364.98,365.71,364.42,365.57,160329.0,357.737,358.4525,357.1881,358.3153,160329.0
2022-11-28 15:30:00,365.64,365.79,364.71,365.73,201303.0,358.3839,358.5309,357.4724,358.4721,201303.0
2022-11-29 09:30:00,364.62,366.11,361.0,361.96,155298.0,357.3841,358.8446,353.836,354.7769,155298.0
2022-11-29 10:00:00,362.12,362.6,361.22,362.3,88614.0,354.9338,355.4042,354.0516,355.1102,88614.0
2022-11-29 10:30:00,362.42,363.1,360.8,361.46,62131.0,355.2278,355.8943,353.64,354.2869,62131.0
2022-11-29 11:00:00,361.5,361.81,360.64,361.23,71179.0,354.3261,354.6299,353.4831,354.0614,71179.0
2022-11-29 11:30:00,361.31,363.64,361.27,362.87,118854.0,354.1398,356.4236,354.1006,355.6689,118854.0
2022-11-29 12:00:00,362.76,362.87,361.85,362.35,49159.0,355.5611,355.6689,354.6691,355.1592,49159.0
2022-11-29 12:30:00,362.26,363.26,362.08,362.14,50199.0,355.071,356.0511,354.8945,354.9534,50199.0
2022-11-29 13:00:00,362.14,362.29,361.5,362.01,49110.0,354.9534,355.1004,354.3261,354.8259,49110.0
2022-11-29 13:30:00,362.03,363.31,362.03,362.92,35034.0,354.8455,356.1001,354.8455,355.7179,35034.0
2022-11-29 14:00:00,362.96,364.04,362.73,362.78,64659.0,355.7571,356.8157,355.5317,355.5807,64659.0
2022-11-29 14:30:00,362.75,363.04,362.47,363.0,30159.0,355.5513,355.8355,355.2768,355.7963,30159.0
2022-11-29 15:00:00,362.94,363.37,362.56,362.87,37846.0,355.7375,356.1589,355.365,355.6689,37846.0
2022-11-29 15:30:00,362.93,364.15,362.9,364.01,177125.0,355.7277,356.9235,355.6983,356.7862,177125.0
2022-11-30 09:30:00,365.07,366.82,361.8,365.89,185392.0,357.8252,359.5405,354.6201,358.6289,185392.0
2022-11-30 10:00:00,365.89,366.94,363.95,364.01,110210.0,358.6289,359.6581,356.7274,356.7862,110210.0
2022-11-30 10:30:00,364.41,365.86,363.76,363.88,97667.0,357.1783,358.5995,356.5412,356.6588,97667.0
2022-11-30 11:00:00,363.89,364.19,363.22,363.66,34514.0,356.6686,356.9627,356.0119,356.4432,34514.0
2022-11-30 11:30:00,363.76,364.41,363.29,363.3,49067.0,356.5412,357.1783,356.0805,356.0903,49067.0
2022-11-30 12:00:00,363.37,364.54,362.82,362.92,65235.0,356.1589,357.3057,355.6199,355.7179,65235.0
2022-11-30 12:30:00,363.12,363.3,362.32,362.6,33193.0,355.9139,356.0903,355.1298,355.4042,33193.0
2022-11-30 13:00:00,362.52,363.33,362.48,362.72,26632.0,355.3258,356.1197,355.2866,355.5218,26632.0
2022-11-30 13:30:00,362.71,365.0,362.39,364.6,48112.0,355.512,357.7566,355.1984,357.3645,48112.0
2022-11-30 14:00:00,364.7,366.32,364.49,366.01,54912.0,357.4626,359.0504,357.2567,358.7466,54912.0
2022-11-30 14:30:00,365.95,368.18,364.43,367.23,177272.0,358.6877,360.8735,357.1979,359.9423,177272.0
2022-11-30 15:00:00,367.31,367.62,366.78,367.52,140227.0,360.0208,360.3246,359.5013,360.2266,140227.0
2022-11-30 15:30:00,367.49,372.35,366.59,371.13,875872.0,360.1972,364.9607,359.315,363.765,875872.0
2022-12-01 09:30:00,374.79,375.19,371.15,372.62,167668.0,367.3523,367.7444,363.7846,365.2254,167668.0
2022-12-01 10:00:00,372.84,373.88,369.18,369.6,95039.0,365.441,366.4604,361.8537,362.2653,95039.0
2022-12-01 10:30:00,369.61,370.24,368.49,369.83,104059.0,362.2751,362.8926,361.1773,362.4908,104059.0
2022-12-01 11:00:00,369.83,370.95,369.76,370.36,58058.0,362.4908,363.5885,362.4221,363.0102,58058.0
2022-12-01 11:30:00,370.32,371.14,369.93,370.88,52117.0,362.971,363.7748,362.5888,363.5199,52117.0
2022-12-01 12:00:00,370.98,371.21,369.89,370.87,45650.0,363.6179,363.8434,362.5496,363.5101,45650.0
2022-12-01 12:30:00,370.88,371.74,370.73,371.16,60380.0,363.5199,364.3628,363.3729,363.7944,60380.0
2022-12-01 13:00:00,371.38,372.25,370.96,371.24,65685.0,364.01,364.8627,363.5983,363.8728,65685.0
2022-12-01 13:30:00,371.3,371.5,370.35,370.35,49192.0,363.9316,364.1276,363.0004,363.0004,49192.0
2022-12-01 14:00:00,370.38,371.1,369.93,370.59,54129.0,363.0298,363.7355,362.5888,363.2357,54129.0
2022-12-01 14:30:00,370.63,371.72,370.2,371.33,82454.0,363.2749,364.3432,362.8534,363.961,82454.0
2022-12-01 15:00:00,371.37,372.03,370.98,371.56,113013.0,364.0002,364.6471,363.6179,364.1864,113013.0
2022-12-01 15:30:00,371.5,372.19,370.12,370.5,281857.0,364.1276,364.8039,362.775,363.1475,281857.0
2022-12-02 09:30:00,366.08,370.56,365.0,370.31,178604.0,358.8152,363.2063,357.7566,362.9612,178604.0
2022-12-02 10:00:00,370.44,371.63,370.43,370.46,99648.0,363.0886,364.255,363.0788,363.1082,99648.0
2022-12-02 10:30:00,370.46,373.06,370.26,372.78,74481.0,363.1082,365.6567,362.9122,365.3822,74481.0
2022-12-02 11:00:00,372.76,372.8,371.55,372.56,58344.0,365.3626,365.4018,364.1766,365.1666,58344.0
2022-12-02 11:30:00,372.42,373.42,372.22,373.1,59410.0,365.0294,366.0095,364.8333,365.6959,59410.0
2022-12-02 12:00:00,373.01,374.26,372.96,374.26,43846.0,365.6076,366.8328,365.5586,366.8328,43846.0
2022-12-02 12:30:00,374.24,374.26,372.49,372.63,27455.0,366.8132,366.8328,365.098,365.2352,27455.0
2022-12-02 13:00:00,372.71,372.84,372.07,372.39,30227.0,365.3136,365.441,364.6863,364.9999,30227.0
2022-12-02 13:30:00,372.41,372.79,371.86,372.13,27117.0,365.0196,365.392,364.4805,364.7451,27117.0
2022-12-02 14:00:00,372.1,372.81,371.83,372.07,29243.0,364.7157,365.4116,364.4511,364.6863,29243.0
2022-12-02 14:30:00,371.96,373.33,371.71,373.15,45531.0,364.5785,365.9213,364.3334,365.7449,45531.0
2022-12-02 15:00:00,373.23,373.93,372.95,373.11,56696.0,365.8233,366.5094,365.5488,365.7057,56696.0
2022-12-02 15:30:00,373.17,375.04,372.98,374.68,191385.0,365.7645,367.5974,365.5782,367.2445,191385.0
2022-12-05 09:30:00,373.76,375.25,370.15,370.17,202847.0,366.3428,367.8032,362.8044,362.824,202847.0
2022-12-05 10:00:00,370.17,373.78,369.4,373.77,97916.0,362.824,366.3624,362.0693,366.3526,97916.0
2022-12-05 10:30:00,373.78,374.41,372.86,373.49,60464.0,366.3624,366.9799,365.4606,366.0781,60464.0
2022-12-05 11:00:00,373.48,374.03,372.06,373.0,67574.0,366.0683,366.6074,364.6765,365.5978,67574.0
2022-12-05 11:30:00,372.95,373.03,371.57,371.75,48485.0,365.5488,365.6272,364.1962,364.3726,48485.0
2022-12-05 12:00:00,371.77,372.43,371.34,372.24,64343.0,364.3923,365.0392,363.9708,364.8529,64343.0
2022-12-05 12:30:00,372.36,372.52,371.59,372.28,37164.0,364.9705,365.1274,364.2158,364.8921,37164.0
2022-12-05 13:00:00,372.28,373.44,372.24,372.75,32939.0,364.8921,366.0291,364.8529,365.3528,32939.0
2022-12-05 13:30:00,372.75,373.0,370.98,370.98,79329.0,365.3528,365.5978,363.6179,363.6179,79329.0
2022-12-05 14:00:00,371.03,371.09,370.0,370.18,63074.0,363.6669,363.7257,362.6574,362.8338,63074.0
2022-12-05 14:30:00,370.24,370.36,368.65,368.84,83814.0,362.8926,363.0102,361.3342,361.5204,83814.0
2022-12-05 15:00:00,368.81,369.75,368.3,368.54,131494.0,361.491,362.4123,360.9911,361.2264,131494.0
2022-12-05 15:30:00,368.62,369.75,368.28,369.5,240692.0,361.3048,362.4123,360.9715,362.1673,240692.0
2022-12-06 09:30:00,367.0,369.4,366.08,367.23,122814.0,359.7169,362.0693,358.8152,359.9423,122814.0
2022-12-06 10:00:00,367.08,369.29,366.5,367.97,59352.0,359.7953,361.9615,359.2268,360.6677,59352.0
2022-12-06 10:30:00,367.84,370.62,367.76,369.57,55679.0,360.5402,363.2651,360.4618,362.2359,55679.0
2022-12-06 11:00:00,369.65,370.64,368.91,369.11,40695.0,362.3143,363.2847,361.589,361.785,40695.0
2022-12-06 11:30:00,369.14,370.35,368.89,370.27,46902.0,361.8144,363.0004,361.5694,362.922,46902.0
2022-12-06 12:00:00,370.19,370.38,368.29,368.65,23522.0,362.8436,363.0298,360.9813,361.3342,23522.0
2022-12-06 12:30:00,368.6,369.04,368.28,368.6,26913.0,361.2852,361.7164,360.9715,361.2852,26913.0
2022-12-06 13:00:00,368.49,368.6,366.02,366.15,40398.0,361.1773,361.2852,358.7564,358.8838,40398.0
2022-12-06 13:30:00,366.29,366.47,365.51,366.33,45049.0,359.021,359.1974,358.2565,359.0602,45049.0
2022-12-06 14:00:00,366.33,369.14,366.33,368.0,72886.0,359.0602,361.8144,359.0602,360.6971,72886.0
2022-12-06 14:30:00,367.95,368.04,367.12,367.52,45222.0,360.6481,360.7363,359.8345,360.2266,45222.0
2022-12-06 15:00:00,367.77,368.01,366.87,367.4,59465.0,360.4716,360.7069,359.5895,360.109,59465.0
2022-12-06 15:30:00,367.28,369.8,367.28,368.75,204324.0,359.9914,362.4613,359.9914,361.4322,204324.0
2022-12-07 09:30:00,369.32,371.21,368.76,371.0,87018.0,361.9909,363.8434,361.442,363.6375,87018.0
2022-12-07 10:00:00,370.92,375.24,370.73,375.07,83588.0,363.5591,367.7934,363.3729,367.6268,83588.0
2022-12-07 10:30:00,375.08,375.11,373.05,373.82,46906.0,367.6366,367.666,365.6469,366.4016,46906.0
2022-12-07 11:00:00,373.86,374.0,371.67,372.36,37086.0,366.4408,366.578,364.2942,364.9705,37086.0
2022-12-07 11:30:00,372.22,372.89,371.55,372.88,22066.0,364.8333,365.49,364.1766,365.4802,22066.0
2022-12-07 12:00:00,372.88,373.58,372.3,373.26,46561.0,365.4802,366.1663,364.9117,365.8527,46561.0
2022-12-07 12:30:00,373.26,373.83,373.07,373.3,28385.0,365.8527,366.4114,365.6665,365.8919,28385.0
2022-12-07 13:00:00,373.22,373.85,372.66,372.75,64039.0,365.8135,366.431,365.2646,365.3528,64039.0
2022-12-07 13:30:00,372.54,372.7,371.49,371.59,26241.0,365.147,365.3038,364.1178,364.2158,26241.0
2022-12-07 14:00:00,371.61,371.62,370.71,371.26,33833.0,364.2354,364.2452,363.3533,363.8924,33833.0
2022-12-07 14:30:00,371.35,372.0,371.19,371.45,41664.0,363.9806,364.6177,363.8238,364.0786,41664.0
2022-12-07 15:00:00,371.31,371.67,370.69,371.17,45517.0,363.9414,364.2942,363.3337,363.8042,45517.0
2022-12-07 15:30:00,371.19,372.62,371.17,371.97,138261.0,363.8238,365.2254,363.8042,364.5883,138261.0
2022-12-08 09:30:00,373.26,373.26,366.5,370.02,188821.0,365.8527,365.8527,359.2268,362.677,188821.0
2022-12-08 10:00:00,370.05,372.61,369.09,372.16,88292.0,362.7064,365.2156,361.7654,364.7745,88292.0
2022-12-08 10:30:00,372.16,372.54,371.21,371.79,68873.0,364.7745,365.147,363.8434,364.4119,68873.0
2022-12-08 11:00:00,371.81,371.88,370.91,371.59,41468.0,364.4315,364.5001,363.5493,364.2158,41468.0
2022-12-08 11:30:00,371.56,371.95,370.34,370.45,88714.0,364.1864,364.5687,362.9906,363.0984,88714.0
2022-12-08 12:00:00,370.58,370.93,369.41,369.41,54348.0,363.2259,363.5689,362.0791,362.0791,54348.0
2022-12-08 12:30:00,369.51,369.7,369.07,369.3,47269.0,362.1771,362.3633,361.7458,361.9713,47269.0
2022-12-08 13:00:00,369.32,369.59,368.87,369.14,70401.0,361.9909,362.2555,361.5498,361.8144,70401.0
2022-12-08 13:30:00,369.13,370.2,369.08,369.79,86747.0,361.8046,362.8534,361.7556,362.4515,86747.0
2022-12-08 14:00:00,369.77,369.82,368.11,368.11,46769.0,362.4319,362.4809,360.8049,360.8049,46769.0
2022-12-08 14:30:00,368.09,369.22,367.82,368.98,49116.0,360.7853,361.8929,360.5206,361.6576,49116.0
2022-12-08 15:00:00,368.99,370.76,368.67,370.31,83581.0,361.6674,363.4023,361.3538,362.9612,83581.0
2022-12-08 15:30:00,370.39,371.85,370.0,371.77,182902.0,363.0396,364.4707,362.6574,364.3923,182902.0
2022-12-09 09:30:00,373.0,374.0,371.02,371.02,122049.0,365.5978,366.578,363.6571,363.6571,122049.0
2022-12-09 10:00:00,371.43,371.95,367.8,371.0,100720.0,364.059,364.5687,360.501,363.6375,100720.0
2022-12-09 10:30:00,371.19,371.2,369.14,369.7,57161.0,363.8238,363.8336,361.8144,362.3633,57161.0
2022-12-09 11:00:00,369.74,369.82,368.2,368.49,94660.0,362.4025,362.4809,360.8931,361.1773,94660.0
2022-12-09 11:30:00,368.63,368.73,366.31,366.4,105875.0,361.3146,361.4126,359.0406,359.1288,105875.0
2022-12-09 12:00:00,366.42,366.58,365.07,365.25,77027.0,359.1484,359.3052,357.8252,358.0016,77027.0
2022-12-09 12:30:00,365.31,365.94,364.38,364.87,122299.0,358.0605,358.6779,357.1489,357.6292,122299.0
2022-12-09 13:00:00,364.85,365.32,364.04,364.89,59702.0,357.6096,358.0703,356.8157,357.6488,59702.0
2022-12-09 13:30:00,365.02,365.65,364.89,365.0,33959.0,357.7762,358.3937,357.6488,357.7566,33959.0
2022-12-09 14:00:00,365.06,365.06,363.41,363.81,54432.0,357.8154,357.8154,356.1982,356.5902,54432.0
2022-12-09 14:30:00,363.73,364.32,363.63,363.67,48596.0,356.5118,357.0901,356.4138,356.453,48596.0
2022-12-09 15:00:00,363.56,363.89,362.78,362.85,64706.0,356.3452,356.6686,355.5807,355.6493,64706.0
2022-12-09 15:30:00,362.84,362.96,360.81,361.04,270064.0,355.6395,355.7571,353.6498,353.8752,270064.0
2022-12-12 09:30:00,362.93,365.8,362.5,363.95,164216.0,355.7277,358.5407,355.3062,356.7274,164216.0
2022-12-12 10:00:00,364.0,366.18,363.87,366.0,147443.0,356.7764,358.9132,356.649,358.7368,147443.0
2022-12-12 10:30:00,366.02,367.17,365.67,365.84,96885.0,358.7564,359.8835,358.4133,358.5799,96885.0
2022-12-12 11:00:00,365.8,366.49,365.15,365.58,53134.0,358.5407,359.217,357.9036,358.3251,53134.0
2022-12-12 11:30:00,365.56,365.74,364.61,365.74,51726.0,358.3055,358.4819,357.3743,358.4819,51726.0
2022-12-12 12:00:00,365.81,366.34,365.5,365.92,49439.0,358.5505,359.07,358.2467,358.6583,49439.0
2022-12-12 12:30:00,365.91,366.71,365.42,365.42,42459.0,358.6485,359.4327,358.1683,358.1683,42459.0
2022-12-12 13:00:00,365.53,365.71,364.81,365.25,49170.0,358.2761,358.4525,357.5704,358.0016,49170.0
2022-12-12 13:30:00,365.33,365.74,365.19,365.6,32624.0,358.0801,358.4819,357.9428,358.3447,32624.0
2022-12-12 14:00:00,365.66,365.89,364.45,364.88,43992.0,358.4035,358.6289,357.2175,357.639,43992.0
2022-12-12 14:30:00,364.85,365.3,364.4,365.05,38439.0,357.6096,358.0506,357.1685,357.8056,38439.0
2022-12-12 15:00:00,365.17,366.1,364.84,365.51,91550.0,357.9232,358.8348,357.5998,358.2565,91550.0
2022-12-12 15:30:00,365.66,367.83,365.66,367.33,385256.0,358.4035,360.5304,358.4035,360.0404,385256.0
2022-12-13 09:30:00,361.63,372.74,361.09,367.0,620375.0,354.4535,365.343,353.9242,359.7169,620375.0
2022-12-13 10:00:00,367.06,367.44,361.41,364.0,324487.0,359.7757,360.1482,354.2378,356.7764,324487.0
2022-12-13 10:30:00,364.15,365.32,362.8,364.01,168416.0,356.9235,358.0703,355.6003,356.7862,168416.0
2022-12-13 11:00:00,364.0,364.88,362.53,364.85,154495.0,356.7764,357.639,355.3356,357.6096,154495.0
2022-12-13 11:30:00,364.86,365.62,363.32,363.97,135212.0,357.6194,358.3643,356.1099,356.747,135212.0
2022-12-13 12:00:00,364.01,364.53,363.0,363.9,76134.0,356.7862,357.2959,355.7963,356.6784,76134.0
2022-12-13 12:30:00,363.8,365.06,363.46,363.63,84339.0,356.5804,357.8154,356.2472,356.4138,84339.0
2022-12-13 13:00:00,363.5,364.2,362.86,364.0,135168.0,356.2864,356.9725,355.6591,356.7764,135168.0
2022-12-13 13:30:00,363.98,364.2,361.35,361.62,143342.0,356.7568,356.9725,354.179,354.4437,143342.0
2022-12-13 14:00:00,361.61,361.74,359.95,361.14,131770.0,354.4339,354.5613,352.8068,353.9732,131770.0
2022-12-13 14:30:00,361.11,362.4,360.49,360.76,105489.0,353.9438,355.2082,353.3361,353.6007,105489.0
2022-12-13 15:00:00,360.75,361.06,360.0,360.53,114637.0,353.5909,353.8948,352.8558,353.3753,114637.0
2022-12-13 15:30:00,360.54,361.5,358.32,358.99,471744.0,353.3851,354.3261,351.2092,351.8659,471744.0
2022-12-14 09:30:00,359.01,364.49,357.05,364.24,145883.0,351.8855,357.2567,349.9644,357.0117,145883.0
2022-12-14 10:00:00,364.06,369.43,363.96,366.26,236664.0,356.8353,362.0987,356.7372,358.9916,236664.0
2022-12-14 10:30:00,366.24,366.91,363.92,364.47,98049.0,358.972,359.6287,356.698,357.2371,98049.0
2022-12-14 11:00:00,364.85,365.13,363.36,364.07,110141.0,357.6096,357.884,356.1491,356.8451,110141.0
2022-12-14 11:30:00,364.06,364.23,361.4,361.51,73944.0,356.8353,357.0019,354.228,354.3359,73944.0
2022-12-14 12:00:00,361.44,362.17,361.03,362.01,67758.0,354.2673,354.9828,353.8654,354.8259,67758.0
2022-12-14 12:30:00,361.98,362.13,361.4,361.42,61959.0,354.7965,354.9436,354.228,354.2476,61959.0
2022-12-14 13:00:00,361.49,363.27,361.36,363.07,132455.0,354.3163,356.0609,354.1888,355.8649,132455.0
2022-12-14 13:30:00,363.17,363.91,362.76,363.1,65390.0,355.9629,356.6882,355.5611,355.8943,65390.0
2022-12-14 14:00:00,362.95,362.95,360.25,362.36,132754.0,355.7473,355.7473,353.1009,355.169,132754.0
2022-12-14 14:30:00,362.22,362.64,359.11,361.47,137573.0,355.0318,355.4434,351.9835,354.2967,137573.0
2022-12-14 15:00:00,361.44,365.58,361.11,362.94,162680.0,354.2673,358.3251,353.9438,355.7375,162680.0
2022-12-14 15:30:00,362.88,364.8,362.21,363.33,289421.0,355.6787,357.5606,355.022,356.1197,289421.0
2022-12-15 09:30:00,360.66,363.97,357.31,357.65,144883.0,353.5027,356.747,350.2192,350.5525,144883.0
2022-12-15 10:00:00,357.59,359.32,356.69,359.3,101751.0,350.4937,352.1893,349.6115,352.1697,101751.0
2022-12-15 10:30:00,359.25,359.64,358.44,358.87,133046.0,352.1207,352.503,351.3268,351.7483,133046.0
2022-12-15 11:00:00,358.98,360.36,358.82,359.8,81171.0,351.8561,353.2087,351.6992,352.6598,81171.0
2022-12-15 11:30:00,359.71,359.87,358.12,359.5,115711.0,352.5716,352.7284,351.0131,352.3657,115711.0
2022-12-15 12:00:00,359.5,360.09,358.95,359.33,65422.0,352.3657,352.944,351.8267,352.1991,65422.0
2022-12-15 12:30:00,359.32,359.74,358.66,359.03,74605.0,352.1893,352.601,351.5424,351.9051,74605.0
2022-12-15 13:00:00,359.1,359.49,358.17,359.33,78407.0,351.9737,352.3559,351.0621,352.1991,78407.0
2022-12-15 13:30:00,359.25,359.42,358.53,359.14,70499.0,352.1207,352.2873,351.415,352.0129,70499.0
2022-12-15 14:00:00,359.05,359.33,358.01,359.18,74836.0,351.9247,352.1991,350.9053,352.0521,74836.0
2022-12-15 14:30:00,359.26,360.58,359.24,360.29,54808.0,352.1305,353.4243,352.1109,353.1401,54808.0
2022-12-15 15:00:00,360.36,360.64,359.19,360.01,48205.0,353.2087,353.4831,352.0619,352.8656,48205.0
2022-12-15 15:30:00,359.9,360.57,358.96,360.37,309916.0,352.7578,353.4145,351.8365,353.2185,309916.0
2022-12-16 09:30:00,357.93,359.66,356.12,357.93,723394.0,350.8269,352.5226,349.0528,350.8269,723394.0
2022-12-16 10:00:00,357.93,358.14,355.21,356.11,141215.0,350.8269,351.0327,348.1609,349.043,141215.0
2022-12-16 10:30:00,356.1,357.21,355.31,355.68,109406.0,349.0332,350.1212,348.2589,348.6216,109406.0
2022-12-16 11:00:00,355.67,357.1,355.17,357.06,121231.0,348.6118,350.0134,348.1217,349.9742,121231.0
2022-12-16 11:30:00,357.08,358.33,357.03,357.21,75049.0,349.9938,351.219,349.9448,350.1212,75049.0
2022-12-16 12:00:00,357.36,358.54,356.7,357.97,63142.0,350.2682,351.4248,349.6213,350.8661,63142.0
2022-12-16 12:30:00,357.85,358.81,356.78,356.78,39403.0,350.7485,351.6894,349.6997,349.6997,39403.0
2022-12-16 13:00:00,356.97,358.54,356.6,358.33,68026.0,349.886,351.4248,349.5233,351.219,68026.0
2022-12-16 13:30:00,358.28,359.7,358.12,359.1,77938.0,351.17,352.5618,351.0131,351.9737,77938.0
2022-12-16 14:00:00,359.02,359.9,358.64,359.26,68836.0,351.8953,352.7578,351.5228,352.1305,68836.0
2022-12-16 14:30:00,359.33,359.53,358.51,359.13,58927.0,352.1991,352.3952,351.3954,352.0031,58927.0
2022-12-16 15:00:00,359.06,359.92,358.63,359.78,69907.0,351.9345,352.7774,351.513,352.6402,69907.0
2022-12-16 15:30:00,359.8,360.48,359.12,359.27,284270.0,352.6598,353.3263,351.9933,352.1403,284270.0
2022-12-19 09:30:00,357.81,357.89,354.61,357.15,158989.0,350.7093,350.7877,347.5728,350.0624,158989.0
2022-12-19 10:00:00,357.13,358.84,356.92,358.58,73595.0,350.0428,351.7188,349.8369,351.464,73595.0
2022-12-19 10:30:00,358.67,359.17,357.25,358.79,65473.0,351.5522,352.0423,350.1604,351.6698,65473.0
2022-12-19 11:00:00,358.84,359.5,358.01,358.29,51092.0,351.7188,352.3657,350.9053,351.1798,51092.0
2022-12-19 11:30:00,358.25,358.78,357.29,358.45,45370.0,351.1406,351.66,350.1996,351.3366,45370.0
2022-12-19 12:00:00,358.44,358.84,357.85,357.87,31199.0,351.3268,351.7188,350.7485,350.7681,31199.0
2022-12-19 12:30:00,357.87,358.64,357.61,358.64,30060.0,350.7681,351.5228,350.5133,351.5228,30060.0
2022-12-19 13:00:00,358.67,359.48,358.39,359.37,34510.0,351.5522,352.3461,351.2778,352.2383,34510.0
2022-12-19 13:30:00,359.38,359.7,358.23,358.42,62941.0,352.2481,352.5618,351.121,351.3072,62941.0
2022-12-19 14:00:00,358.55,358.58,357.38,357.38,23357.0,351.4346,351.464,350.2878,350.2878,23357.0
2022-12-19 14:30:00,357.47,357.72,356.52,356.93,34850.0,350.376,350.6211,349.4449,349.8468,34850.0
2022-12-19 15:00:00,356.85,356.85,356.05,356.54,48656.0,349.7683,349.7683,348.9842,349.4645,48656.0
2022-12-19 15:30:00,356.54,357.99,356.54,357.66,148107.0,349.4645,350.8857,349.4645,350.5623,148107.0
2022-12-20 09:30:00,358.5,359.53,356.34,357.74,82137.0,351.3856,352.3952,349.2685,350.6407,82137.0
2022-12-20 10:00:00,357.84,360.62,357.79,360.32,69474.0,350.7387,353.4635,350.6897,353.1695,69474.0
2022-12-20 10:30:00,360.42,361.06,359.9,360.46,47697.0,353.2675,353.8948,352.7578,353.3067,47697.0
2022-12-20 11:00:00,360.43,360.79,359.37,359.66,40057.0,353.2773,353.6301,352.2383,352.5226,40057.0
2022-12-20 11:30:00,359.77,360.18,359.01,360.03,34304.0,352.6304,353.0323,351.8855,352.8852,34304.0
2022-12-20 12:00:00,360.05,360.3,359.18,359.76,37856.0,352.9048,353.1499,352.0521,352.6206,37856.0
2022-12-20 12:30:00,359.74,360.56,359.58,360.21,28150.0,352.601,353.4047,352.4442,353.0617,28150.0
2022-12-20 13:00:00,360.1,361.0,359.71,361.0,27683.0,352.9538,353.836,352.5716,353.836,27683.0
2022-12-20 13:30:00,360.88,361.45,360.19,360.67,39509.0,353.7184,354.2771,353.0421,353.5125,39509.0
2022-12-20 14:00:00,360.62,361.08,360.2,360.71,29810.0,353.4635,353.9144,353.0519,353.5517,29810.0
2022-12-20 14:30:00,360.67,360.82,359.91,359.91,30589.0,353.5125,353.6596,352.7676,352.7676,30589.0
2022-12-20 15:00:00,359.76,360.47,359.06,360.31,36716.0,352.6206,353.3165,351.9345,353.1597,36716.0
2022-12-20 15:30:00,360.39,360.87,359.39,359.68,113832.0,353.2381,353.7086,352.2579,352.5422,113832.0
2022-12-21 09:30:00,362.63,365.26,361.21,364.19,138365.0,355.4336,358.0114,354.0418,356.9627,138365.0
2022-12-21 10:00:00,364.45,366.49,364.31,366.07,77804.0,357.2175,359.217,357.0803,358.8054,77804.0
2022-12-21 10:30:00,366.19,368.78,366.18,368.67,86817.0,358.923,361.4616,358.9132,361.3538,86817.0
2022-12-21 11:00:00,368.78,370.68,368.62,369.69,117988.0,361.4616,363.3239,361.3048,362.3535,117988.0
2022-12-21 11:30:00,369.64,370.03,368.79,369.2,46934.0,362.3045,362.6868,361.4714,361.8733,46934.0
2022-12-21 12:00:00,369.18,369.53,368.29,368.99,40353.0,361.8537,362.1967,360.9813,361.6674,40353.0
2022-12-21 12:30:00,369.0,369.41,368.42,369.23,65395.0,361.6772,362.0791,361.1087,361.9027,65395.0
2022-12-21 13:00:00,369.12,369.64,368.64,368.7,43090.0,361.7948,362.3045,361.3244,361.3832,43090.0
2022-12-21 13:30:00,368.78,369.0,368.08,368.77,52144.0,361.4616,361.6772,360.7755,361.4518,52144.0
2022-12-21 14:00:00,368.89,369.18,368.26,368.26,58514.0,361.5694,361.8537,360.9519,360.9519,58514.0
2022-12-21 14:30:00,368.18,369.07,368.18,368.83,25217.0,360.8735,361.7458,360.8735,361.5106,25217.0
2022-12-21 15:00:00,368.78,368.95,367.47,367.47,46916.0,361.4616,361.6282,360.1776,360.1776,46916.0
2022-12-21 15:30:00,367.47,368.12,367.2,368.0,224351.0,360.1776,360.8147,359.9129,360.6971,224351.0
2022-12-22 09:30:00,367.32,369.76,365.88,368.07,146108.0,360.0306,362.4221,358.6191,360.7657,146108.0
2022-12-22 10:00:00,368.18,368.3,365.85,366.89,70497.0,360.8735,360.9911,358.5897,359.6091,70497.0
2022-12-22 10:30:00,366.85,368.0,366.49,367.85,51191.0,359.5699,360.6971,359.217,360.55,51191.0
2022-12-22 11:00:00,367.84,368.5,366.84,367.43,43142.0,360.5402,361.1871,359.5601,360.1384,43142.0
2022-12-22 11:30:00,367.39,367.78,366.31,366.92,32015.0,360.0992,360.4814,359.0406,359.6385,32015.0
2022-12-22 12:00:00,366.99,367.06,364.7,364.92,79134.0,359.7071,359.7757,357.4626,357.6782,79134.0
2022-12-22 12:30:00,364.91,365.09,364.12,364.57,38755.0,357.6684,357.8448,356.8941,357.3351,38755.0
2022-12-22 13:00:00,364.53,364.53,363.02,363.69,32654.0,357.2959,357.2959,355.8159,356.4726,32654.0
2022-12-22 13:30:00,363.5,363.58,362.29,362.77,62413.0,356.2864,356.3648,355.1004,355.5709,62413.0
2022-12-22 14:00:00,362.77,364.69,362.76,364.63,59034.0,355.5709,357.4528,355.5611,357.3939,59034.0
2022-12-22 14:30:00,364.54,365.64,364.0,365.48,65816.0,357.3057,358.3839,356.7764,358.2271,65816.0
2022-12-22 15:00:00,365.58,366.24,364.95,366.16,45717.0,358.3251,358.972,357.7076,358.8936,45717.0
2022-12-22 15:30:00,366.13,366.45,364.57,365.49,204742.0,358.8642,359.1778,357.3351,358.2369,204742.0
2022-12-23 09:30:00,364.82,365.44,362.47,363.27,47410.0,357.5802,358.1879,355.2768,356.0609,47410.0
2022-12-23 10:00:00,363.71,366.25,363.25,366.2,48848.0,356.4922,358.9818,356.0413,358.9328,48848.0
2022-12-23 10:30:00,366.19,366.82,365.6,366.0,38056.0,358.923,359.5405,358.3447,358.7368,38056.0
2022-12-23 11:00:00,366.05,367.04,365.6,366.49,24848.0,358.7858,359.7561,358.3447,359.217,24848.0
2022-12-23 11:30:00,366.51,367.46,366.09,366.92,25745.0,359.2366,360.1678,358.825,359.6385,25745.0
2022-12-23 12:00:00,367.12,367.5,366.61,366.97,21941.0,359.8345,360.207,359.3347,359.6875,21941.0
2022-12-23 12:30:00,366.97,367.7,366.16,366.96,35809.0,359.6875,360.403,358.8936,359.6777,35809.0
2022-12-23 13:00:00,367.1,367.31,366.3,366.73,20063.0,359.8149,360.0208,359.0308,359.4523,20063.0
2022-12-23 13:30:00,366.9,367.16,365.78,366.25,22951.0,359.6189,359.8737,358.5211,358.9818,22951.0
2022-12-23 14:00:00,366.18,366.22,365.45,365.75,25500.0,358.9132,358.9524,358.1977,358.4917,25500.0
2022-12-23 14:30:00,365.75,366.56,365.75,366.4,23182.0,358.4917,359.2856,358.4917,359.1288,23182.0
2022-12-23 15:00:00,366.41,366.86,366.1,366.16,27858.0,359.1386,359.5797,358.8348,358.8936,27858.0
2022-12-23 15:30:00,366.24,367.9,365.76,367.76,102053.0,358.972,360.5991,358.5015,360.4618,102053.0
2022-12-27 09:30:00,369.5,369.73,366.37,367.39,68939.0,362.1673,362.3927,359.0994,360.0992,68939.0
2022-12-27 10:00:00,367.21,368.81,366.87,368.41,59826.0,359.9227,361.491,359.5895,361.0989,59826.0
2022-12-27 10:30:00,368.42,368.69,367.68,367.81,69485.0,361.1087,361.3734,360.3834,360.5108,69485.0
2022-12-27 11:00:00,367.78,368.26,366.85,367.72,49555.0,360.4814,360.9519,359.5699,360.4226,49555.0
2022-12-27 11:30:00,367.6,367.95,366.9,366.99,45558.0,360.305,360.6481,359.6189,359.7071,45558.0
2022-12-27 12:00:00,367.11,367.32,366.21,366.39,49065.0,359.8247,360.0306,358.9426,359.119,49065.0
2022-12-27 12:30:00,366.43,366.46,365.3,365.85,31588.0,359.1582,359.1876,358.0506,358.5897,31588.0
2022-12-27 13:00:00,365.82,366.43,365.61,365.74,42452.0,358.5603,359.1582,358.3545,358.4819,42452.0
2022-12-27 13:30:00,365.78,366.27,365.54,365.68,26742.0,358.5211,359.0014,358.2859,358.4231,26742.0
2022-12-27 14:00:00,365.75,365.83,364.71,364.76,27041.0,358.4917,358.5701,357.4724,357.5214,27041.0
2022-12-27 14:30:00,364.81,364.98,364.33,364.63,37573.0,357.5704,357.737,357.0999,357.3939,37573.0
2022-12-27 15:00:00,364.68,365.7,364.52,365.51,35347.0,357.443,358.4427,357.2861,358.2565,35347.0
2022-12-27 15:30:00,365.58,365.81,364.43,364.82,132949.0,358.3251,358.5505,357.1979,357.5802,132949.0
2022-12-28 09:30:00,366.17,368.01,365.5,366.31,74268.0,358.9034,360.7069,358.2467,359.0406,74268.0
2022-12-28 10:00:00,366.06,367.76,366.06,366.75,46378.0,358.7956,360.4618,358.7956,359.4719,46378.0
2022-12-28 10:30:00,366.67,366.83,365.58,365.88,35782.0,359.3935,359.5503,358.3251,358.6191,35782.0
2022-12-28 11:00:00,365.79,366.07,363.95,364.36,39585.0,358.5309,358.8054,356.7274,357.1293,39585.0
2022-12-28 11:30:00,364.34,365.67,363.94,365.29,46139.0,357.1097,358.4133,356.7176,358.0408,46139.0
2022-12-28 12:00:00,365.29,365.99,364.57,365.92,33014.0,358.0408,358.727,357.3351,358.6583,33014.0
2022-12-28 12:30:00,365.93,366.42,365.45,366.31,22495.0,358.6681,359.1484,358.1977,359.0406,22495.0
2022-12-28 13:00:00,366.3,367.08,366.14,366.39,17360.0,359.0308,359.7953,358.874,359.119,17360.0
2022-12-28 13:30:00,366.46,366.63,365.9,366.07,17094.0,359.1876,359.3543,358.6387,358.8054,17094.0
2022-12-28 14:00:00,366.23,366.4,365.27,365.77,25415.0,358.9622,359.1288,358.0212,358.5113,25415.0
2022-12-28 14:30:00,365.71,366.64,365.65,366.18,18925.0,358.4525,359.3641,358.3937,358.9132,18925.0
2022-12-28 15:00:00,366.17,366.17,365.01,365.47,25374.0,358.9034,358.9034,357.7664,358.2173,25374.0
2022-12-28 15:30:00,365.49,365.7,364.66,365.08,84220.0,358.2369,358.4427,357.4233,357.835,84220.0
2022-12-29 09:30:00,368.1,370.04,367.07,370.03,80641.0,360.7951,362.6966,359.7855,362.6868,80641.0
2022-12-29 10:00:00,370.08,370.79,369.25,370.04,43526.0,362.7358,363.4317,361.9223,362.6966,43526.0
2022-12-29 10:30:00,369.93,370.91,369.71,370.85,36849.0,362.5888,363.5493,362.3731,363.4905,36849.0
2022-12-29 11:00:00,370.79,370.79,369.83,370.08,29913.0,363.4317,363.4317,362.4908,362.7358,29913.0
2022-12-29 11:30:00,370.16,370.95,370.0,370.53,38555.0,362.8142,363.5885,362.6574,363.1769,38555.0
2022-12-29 12:00:00,370.55,370.66,369.83,369.91,30665.0,363.1965,363.3043,362.4908,362.5692,30665.0
2022-12-29 12:30:00,369.9,370.26,369.56,369.72,24534.0,362.5594,362.9122,362.2261,362.3829,24534.0
2022-12-29 13:00:00,369.65,370.1,369.0,369.58,28067.0,362.3143,362.7554,361.6772,362.2457,28067.0
2022-12-29 13:30:00,369.56,369.99,368.98,369.18,38272.0,362.2261,362.6476,361.6576,361.8537,38272.0
2022-12-29 14:00:00,369.19,369.56,367.47,367.47,24575.0,361.8635,362.2261,360.1776,360.1776,24575.0
2022-12-29 14:30:00,367.4,368.11,367.33,367.63,21543.0,360.109,360.8049,360.0404,360.3344,21543.0
2022-12-29 15:00:00,367.57,367.96,367.05,367.17,21358.0,360.2756,360.6579,359.7659,359.8835,21358.0
2022-12-29 15:30:00,367.34,367.34,366.46,367.01,69264.0,360.0502,360.0502,359.1876,359.7267,69264.0
2022-12-30 09:30:00,367.49,367.95,365.42,366.26,45194.0,360.1972,360.6481,358.1683,358.9916,45194.0
2022-12-30 10:00:00,366.22,366.66,365.32,365.62,32350.0,358.9524,359.3837,358.0703,358.3643,32350.0
2022-12-30 10:30:00,365.53,365.65,363.63,363.96,39040.0,358.2761,358.3937,356.4138,356.7372,39040.0
2022-12-30 11:00:00,363.86,364.53,363.66,363.87,34157.0,356.6392,357.2959,356.4432,356.649,34157.0
2022-12-30 11:30:00,363.87,364.7,363.76,364.46,34099.0,356.649,357.4626,356.5412,357.2273,34099.0
2022-12-30 12:00:00,364.5,364.71,363.73,364.01,24552.0,357.2665,357.4724,356.5118,356.7862,24552.0
2022-12-30 12:30:00,364.02,364.32,363.7,364.09,33165.0,356.7961,357.0901,356.4824,356.8647,33165.0
2022-12-30 13:00:00,363.99,364.28,362.11,362.94,27571.0,356.7666,357.0509,354.924,355.7375,27571.0
2022-12-30 13:30:00,362.95,363.58,362.77,362.85,19668.0,355.7473,356.3648,355.5709,355.6493,19668.0
2022-12-30 14:00:00,362.8,363.2,362.66,363.09,29119.0,355.6003,355.9923,355.463,355.8845,29119.0
2022-12-30 14:30:00,363.09,363.85,363.02,363.5,39747.0,355.8845,356.6294,355.8159,356.2864,39747.0
2022-12-30 15:00:00,363.52,365.31,363.51,364.88,33752.0,356.306,358.0605,356.2962,357.639,33752.0
2022-12-30 15:30:00,364.93,366.49,364.91,365.84,121285.0,357.688,359.217,357.6684,358.5799,121285.0
2023-01-03 09:30:00,367.68,368.89,364.19,367.68,214514.0,360.3834,361.5694,356.9627,360.3834,214514.0
2023-01-03 10:00:00,367.86,369.0,366.05,366.48,85211.0,360.5598,361.6772,358.7858,359.2072,85211.0
2023-01-03 10:30:00,366.26,366.34,363.91,364.72,62282.0,358.9916,359.07,356.6882,357.4822,62282.0
2023-01-03 11:00:00,364.68,364.7,362.18,362.89,74675.0,357.443,357.4626,354.9926,355.6885,74675.0
2023-01-03 11:30:00,362.81,362.99,361.49,361.81,51350.0,355.6101,355.7865,354.3163,354.6299,51350.0
2023-01-03 12:00:00,361.86,363.87,361.72,363.12,88748.0,354.6789,356.649,354.5417,355.9139,88748.0
2023-01-03 12:30:00,363.2,363.87,361.67,362.4,44335.0,355.9923,356.649,354.4927,355.2082,44335.0
2023-01-03 13:00:00,362.5,362.86,361.66,361.8,38319.0,355.3062,355.6591,354.4829,354.6201,38319.0
2023-01-03 13:30:00,361.75,363.03,361.46,362.9,38225.0,354.5711,355.8257,354.2869,355.6983,38225.0
2023-01-03 14:00:00,362.97,363.41,362.17,362.31,32363.0,355.7669,356.1982,354.9828,355.12,32363.0
2023-01-03 14:30:00,362.37,363.87,361.67,363.31,44034.0,355.1788,356.649,354.4927,356.1001,44034.0
2023-01-03 15:00:00,363.4,363.81,362.7,363.18,59071.0,356.1884,356.5902,355.5022,355.9727,59071.0
2023-01-03 15:30:00,363.29,365.34,363.22,364.82,130262.0,356.0805,358.0899,356.0119,357.5802,130262.0
2023-01-04 09:30:00,364.64,366.98,363.31,366.0,112182.0,357.4037,359.6973,356.1001,358.7368,112182.0
2023-01-04 10:00:00,365.71,366.53,362.56,364.06,70180.0,358.4525,359.2562,355.365,356.8353,70180.0
2023-01-04 10:30:00,364.01,365.06,362.6,364.77,55937.0,356.7862,357.8154,355.4042,357.5312,55937.0
2023-01-04 11:00:00,364.86,365.3,364.5,365.15,46373.0,357.6194,358.0506,357.2665,357.9036,46373.0
2023-01-04 11:30:00,365.23,367.12,365.23,366.63,77338.0,357.982,359.8345,357.982,359.3543,77338.0
2023-01-04 12:00:00,366.73,366.84,365.55,365.55,53544.0,359.4523,359.5601,358.2957,358.2957,53544.0
2023-01-04 12:30:00,365.8,366.25,365.13,365.15,31088.0,358.5407,358.9818,357.884,357.9036,31088.0
2023-01-04 13:00:00,365.07,365.21,364.09,364.09,52972.0,357.8252,357.9624,356.8647,356.8647,52972.0
2023-01-04 13:30:00,364.04,364.04,362.53,362.84,49063.0,356.8157,356.8157,355.3356,355.6395,49063.0
2023-01-04 14:00:00,362.74,363.65,360.41,360.65,59548.0,355.5415,356.4334,353.2577,353.4929,59548.0
2023-01-04 14:30:00,360.59,361.58,360.34,361.56,48091.0,353.4341,354.4045,353.1891,354.3849,48091.0
2023-01-04 15:00:00,361.48,362.85,361.47,362.56,52767.0,354.3065,355.6493,354.2967,355.365,52767.0
2023-01-04 15:30:00,362.34,363.15,361.01,362.98,151661.0,355.1494,355.9433,353.8458,355.7767,151661.0
2023-01-05 09:30:00,360.95,361.49,352.96,355.74,240056.0,353.787,354.3163,345.9555,348.6804,240056.0
2023-01-05 10:00:00,355.42,358.94,355.41,356.51,72382.0,348.3667,351.8169,348.3569,349.4351,72382.0
2023-01-05 10:30:00,356.74,357.38,355.34,355.47,74766.0,349.6605,350.2878,348.2883,348.4157,74766.0
2023-01-05 11:00:00,355.47,357.37,355.47,356.57,54835.0,348.4157,350.278,348.4157,349.4939,54835.0
2023-01-05 11:30:00,356.48,357.18,355.97,356.25,36417.0,349.4057,350.0918,348.9058,349.1802,36417.0
2023-01-05 12:00:00,356.2,357.35,355.96,357.19,31913.0,349.1312,350.2584,348.896,350.1016,31913.0
2023-01-05 12:30:00,357.31,358.11,357.27,357.46,35744.0,350.2192,351.0033,350.18,350.3662,35744.0
2023-01-05 13:00:00,357.53,359.08,357.31,359.06,51272.0,350.4348,351.9541,350.2192,351.9345,51272.0
2023-01-05 13:30:00,358.99,359.69,358.84,359.26,44504.0,351.8659,352.552,351.7188,352.1305,44504.0
2023-01-05 14:00:00,359.22,359.65,358.83,358.83,21864.0,352.0913,352.5128,351.709,351.709,21864.0
2023-01-05 14:30:00,358.84,360.31,358.84,359.9,53560.0,351.7188,353.1597,351.7188,352.7578,53560.0
2023-01-05 15:00:00,359.81,359.89,359.12,359.44,100860.0,352.6696,352.748,351.9933,352.3069,100860.0
2023-01-05 15:30:00,359.43,359.43,358.17,358.83,122015.0,352.2971,352.2971,351.0621,351.709,122015.0
2023-01-06 09:30:00,360.0,361.53,357.58,358.76,106537.0,352.8558,354.3555,350.4839,351.6404,106537.0
2023-01-06 10:00:00,359.17,359.86,358.17,359.35,76707.0,352.0423,352.7186,351.0621,352.2187,76707.0
2023-01-06 10:30:00,359.47,361.45,359.34,361.13,45654.0,352.3363,354.2771,352.2089,353.9634,45654.0
2023-01-06 11:00:00,361.15,364.63,361.15,364.2,84524.0,353.983,357.3939,353.983,356.9725,84524.0
2023-01-06 11:30:00,364.43,365.26,363.73,364.23,55068.0,357.1979,358.0114,356.5118,357.0019,55068.0
2023-01-06 12:00:00,364.17,364.63,362.59,362.78,35356.0,356.9431,357.3939,355.3944,355.5807,35356.0
2023-01-06 12:30:00,362.72,363.44,362.38,362.97,24277.0,355.5218,356.2276,355.1886,355.7669,24277.0
2023-01-06 13:00:00,362.97,363.47,362.65,363.22,34628.0,355.7669,356.257,355.4532,356.0119,34628.0
2023-01-06 13:30:00,363.33,363.4,361.93,362.22,39080.0,356.1197,356.1884,354.7475,355.0318,39080.0
2023-01-06 14:00:00,362.32,366.7,362.23,363.8,243314.0,355.1298,359.4229,355.0416,356.5804,243314.0
2023-01-06 14:30:00,363.66,364.66,363.66,363.97,50357.0,356.4432,357.4233,356.4432,356.747,50357.0
2023-01-06 15:00:00,364.04,365.18,363.34,363.73,77902.0,356.8157,357.933,356.1295,356.5118,77902.0
2023-01-06 15:30:00,363.74,364.18,362.62,362.99,154408.0,356.5216,356.9529,355.4238,355.7865,154408.0
2023-01-09 09:30:00,364.0,364.97,362.27,362.41,140021.0,356.7764,357.7272,355.0808,355.218,140021.0
2023-01-09 10:00:00,362.48,362.48,360.23,360.61,77057.0,355.2866,355.2866,353.0813,353.4537,77057.0
2023-01-09 10:30:00,360.66,361.71,360.15,360.27,57374.0,353.5027,354.5319,353.0029,353.1205,57374.0
2023-01-09 11:00:00,360.11,360.68,358.56,359.7,90202.0,352.9636,353.5223,351.4444,352.5618,90202.0
2023-01-09 11:30:00,359.74,359.74,357.32,358.25,111946.0,352.601,352.601,350.229,351.1406,111946.0
2023-01-09 12:00:00,358.16,358.21,354.66,355.01,117901.0,351.0523,351.1013,347.6218,347.9649,117901.0
2023-01-09 12:30:00,355.14,355.14,353.81,354.13,73343.0,348.0923,348.0923,346.7887,347.1023,73343.0
2023-01-09 13:00:00,354.19,354.19,352.51,352.96,82182.0,347.1611,347.1611,345.5145,345.9555,82182.0
2023-01-09 13:30:00,352.81,352.89,351.19,351.86,125419.0,345.8085,345.8869,344.2207,344.8774,125419.0
2023-01-09 14:00:00,351.91,353.54,351.91,353.3,82787.0,344.9264,346.524,344.9264,346.2888,82787.0
2023-01-09 14:30:00,353.3,353.3,351.08,351.12,52573.0,346.2888,346.2888,344.1128,344.152,52573.0
2023-01-09 15:00:00,351.18,351.27,349.02,349.2,136402.0,344.2109,344.2991,342.0937,342.2702,136402.0
2023-01-09 15:30:00,349.2,350.37,348.79,349.83,406820.0,342.2702,343.4169,341.8683,342.8876,406820.0
2023-01-10 09:30:00,349.0,349.12,343.34,347.34,273603.0,342.0741,342.1917,336.5264,340.4471,273603.0
2023-01-10 10:00:00,347.48,347.55,344.8,345.85,178473.0,340.5843,340.6529,337.9575,338.9866,178473.0
2023-01-10 10:30:00,345.85,348.53,345.3,348.4,101814.0,338.9866,341.6134,338.4475,341.486,101814.0
2023-01-10 11:00:00,348.26,348.62,347.57,348.21,63436.0,341.3488,341.7017,340.6725,341.2998,63436.0
2023-01-10 11:30:00,348.01,348.2,346.23,347.12,52669.0,341.1038,341.29,339.3591,340.2314,52669.0
2023-01-10 12:00:00,347.13,348.43,346.61,348.04,76386.0,340.2412,341.5154,339.7316,341.1332,76386.0
2023-01-10 12:30:00,348.15,349.48,347.58,349.08,65802.0,341.241,342.5446,340.6823,342.1525,65802.0
2023-01-10 13:00:00,349.15,349.6,349.03,349.4,34671.0,342.2211,342.6622,342.1035,342.4662,34671.0
2023-01-10 13:30:00,349.37,350.5,349.37,350.21,58625.0,342.4368,343.5444,342.4368,343.2601,58625.0
2023-01-10 14:00:00,350.29,351.06,350.0,350.9,63461.0,343.3385,344.0932,343.0543,343.9364,63461.0
2023-01-10 14:30:00,350.96,351.67,350.71,351.03,85217.0,343.9952,344.6911,343.7502,344.0638,85217.0
2023-01-10 15:00:00,351.11,352.14,351.0,351.72,80761.0,344.1422,345.1518,344.0344,344.7401,80761.0
2023-01-10 15:30:00,351.81,353.21,351.71,352.79,268406.0,344.8284,346.2006,344.7303,345.7889,268406.0
2023-01-11 09:30:00,354.34,354.75,351.0,353.28,101736.0,347.3081,347.71,344.0344,346.2692,101736.0
2023-01-11 10:00:00,353.25,354.96,353.19,354.54,76644.0,346.2398,347.9158,346.181,347.5042,76644.0
2023-01-11 10:30:00,354.54,355.41,354.11,354.44,82961.0,347.5042,348.3569,347.0827,347.4062,82961.0
2023-01-11 11:00:00,354.36,354.97,353.38,354.35,51284.0,347.3278,347.9256,346.3672,347.318,51284.0
2023-01-11 11:30:00,354.24,355.09,353.75,354.6,63322.0,347.2101,348.0433,346.7299,347.563,63322.0
2023-01-11 12:00:00,354.69,356.21,354.34,356.13,46636.0,347.6512,349.141,347.3081,349.0626,46636.0
2023-01-11 12:30:00,356.03,356.46,355.75,355.81,73041.0,348.9646,349.3861,348.6902,348.749,73041.0
2023-01-11 13:00:00,355.71,357.15,355.65,357.15,53191.0,348.651,350.0624,348.5922,350.0624,53191.0
2023-01-11 13:30:00,357.1,358.0,356.96,357.92,75555.0,350.0134,350.8955,349.8762,350.8171,75555.0
2023-01-11 14:00:00,358.0,359.29,357.92,359.17,72666.0,350.8955,352.1599,350.8171,352.0423,72666.0
2023-01-11 14:30:00,359.26,360.92,359.17,360.8,120935.0,352.1305,353.7576,352.0423,353.64,120935.0
2023-01-11 15:00:00,360.86,361.45,359.86,360.0,116133.0,353.6988,354.2771,352.7186,352.8558,116133.0
2023-01-11 15:30:00,360.0,361.76,359.26,360.42,266027.0,352.8558,354.5809,352.1305,353.2675,266027.0
2023-01-12 09:30:00,359.25,359.25,353.08,355.7,184277.0,352.1207,352.1207,346.0732,348.6412,184277.0
2023-01-12 10:00:00,356.09,357.68,355.92,356.93,124571.0,349.0234,350.5819,348.8568,349.8468,124571.0
2023-01-12 10:30:00,356.9,358.9,356.2,356.85,76538.0,349.8173,351.7777,349.1312,349.7683,76538.0
2023-01-12 11:00:00,356.75,358.11,356.5,357.13,82717.0,349.6703,351.0033,349.4253,350.0428,82717.0
2023-01-12 11:30:00,356.99,357.72,356.37,357.56,37810.0,349.9056,350.6211,349.2979,350.4642,37810.0
2023-01-12 12:00:00,357.57,359.1,357.4,359.1,47149.0,350.4741,351.9737,350.3074,351.9737,47149.0
2023-01-12 12:30:00,358.99,359.57,358.66,359.48,36864.0,351.8659,352.4344,351.5424,352.3461,36864.0
2023-01-12 13:00:00,359.5,360.5,358.76,358.76,135836.0,352.3657,353.3459,351.6404,351.6404,135836.0
2023-01-12 13:30:00,358.69,359.31,357.27,358.73,78742.0,351.5718,352.1795,350.18,351.611,78742.0
2023-01-12 14:00:00,358.71,358.82,357.68,358.18,41164.0,351.5914,351.6992,350.5819,351.0719,41164.0
2023-01-12 14:30:00,358.18,358.63,357.37,358.19,63769.0,351.0719,351.513,350.278,351.0817,63769.0
2023-01-12 15:00:00,358.26,358.8,357.4,357.99,54286.0,351.1504,351.6796,350.3074,350.8857,54286.0
2023-01-12 15:30:00,357.9,359.33,357.82,359.06,154975.0,350.7975,352.1991,350.7191,351.9345,154975.0
2023-01-13 09:30:00,359.57,362.65,358.64,362.03,134039.0,352.4344,355.4532,351.5228,354.8455,134039.0
2023-01-13 10:00:00,361.81,362.84,360.86,362.09,73629.0,354.6299,355.6395,353.6988,354.9044,73629.0
2023-01-13 10:30:00,362.11,362.84,361.54,362.36,59666.0,354.924,355.6395,354.3653,355.169,59666.0
2023-01-13 11:00:00,362.48,363.28,361.88,361.88,62591.0,355.2866,356.0707,354.6985,354.6985,62591.0
2023-01-13 11:30:00,361.77,362.0,360.56,361.18,55008.0,354.5907,354.8161,353.4047,354.0124,55008.0
2023-01-13 12:00:00,361.2,363.31,361.01,362.99,65029.0,354.032,356.1001,353.8458,355.7865,65029.0
2023-01-13 12:30:00,363.07,363.12,361.16,361.23,47928.0,355.8649,355.9139,353.9928,354.0614,47928.0
2023-01-13 13:00:00,361.28,361.3,359.88,360.05,31642.0,354.1104,354.13,352.7382,352.9048,31642.0
2023-01-13 13:30:00,360.0,361.17,359.84,360.52,26721.0,352.8558,354.0026,352.699,353.3655,26721.0
2023-01-13 14:00:00,360.62,361.01,360.18,360.31,32140.0,353.4635,353.8458,353.0323,353.1597,32140.0
2023-01-13 14:30:00,360.31,361.27,359.97,360.93,55946.0,353.1597,354.1006,352.8264,353.7674,55946.0
2023-01-13 15:00:00,360.93,361.89,360.88,361.05,49358.0,353.7674,354.7083,353.7184,353.885,49358.0
2023-01-13 15:30:00,361.05,362.67,361.0,361.61,177855.0,353.885,355.4728,353.836,354.4339,177855.0
2023-01-17 09:30:00,361.62,362.0,358.43,359.7,208801.0,354.4437,354.8161,351.317,352.5618,208801.0
2023-01-17 10:00:00,359.84,360.91,357.57,358.7,99591.0,352.699,353.7478,350.4741,351.5816,99591.0
2023-01-17 10:30:00,358.82,359.73,358.36,358.83,86011.0,351.6992,352.5912,351.2484,351.709,86011.0
2023-01-17 11:00:00,358.88,360.54,358.79,359.79,60261.0,351.7581,353.3851,351.6698,352.65,60261.0
2023-01-17 11:30:00,359.7,360.72,359.59,360.43,39564.0,352.5618,353.5615,352.454,353.2773,39564.0
2023-01-17 12:00:00,360.49,361.0,359.33,359.41,25849.0,353.3361,353.836,352.1991,352.2775,25849.0
2023-01-17 12:30:00,359.34,359.77,358.91,359.3,47617.0,352.2089,352.6304,351.7875,352.1697,47617.0
2023-01-17 13:00:00,359.3,359.81,358.76,359.73,61858.0,352.1697,352.6696,351.6404,352.5912,61858.0
2023-01-17 13:30:00,359.73,360.29,359.34,359.44,40661.0,352.5912,353.1401,352.2089,352.3069,40661.0
2023-01-17 14:00:00,359.41,360.24,358.87,359.85,76559.0,352.2775,353.0911,351.7483,352.7088,76559.0
2023-01-17 14:30:00,359.92,360.5,359.33,359.35,51241.0,352.7774,353.3459,352.1991,352.2187,51241.0
2023-01-17 15:00:00,359.46,359.7,358.16,358.25,48196.0,352.3265,352.5618,351.0523,351.1406,48196.0
2023-01-17 15:30:00,358.3,358.54,356.55,357.8,271211.0,351.1896,351.4248,349.4743,350.6995,271211.0
2023-01-18 09:30:00,356.32,358.45,355.89,357.76,147600.0,349.2489,351.3366,348.8274,350.6603,147600.0
2023-01-18 10:00:00,357.71,359.0,357.07,357.09,94939.0,350.6113,351.8757,349.984,350.0036,94939.0
2023-01-18 10:30:00,356.85,357.07,354.33,354.71,90526.0,349.7683,349.984,347.2983,347.6708,90526.0
2023-01-18 11:00:00,354.81,355.47,354.42,355.43,63453.0,347.7688,348.4157,347.3866,348.3765,63453.0
2023-01-18 11:30:00,355.36,355.65,354.06,355.54,75354.0,348.3079,348.5922,347.0337,348.4843,75354.0
2023-01-18 12:00:00,355.53,355.54,354.5,354.73,59097.0,348.4745,348.4843,347.465,347.6904,59097.0
2023-01-18 12:30:00,354.69,355.71,354.2,354.35,38327.0,347.6512,348.651,347.1709,347.318,38327.0
2023-01-18 13:00:00,354.21,354.52,353.02,353.1,93826.0,347.1807,347.4846,346.0143,346.0928,93826.0
2023-01-18 13:30:00,353.09,353.78,352.29,353.05,74042.0,346.083,346.7593,345.2988,346.0437,74042.0
2023-01-18 14:00:00,352.98,353.59,352.95,353.15,56267.0,345.9751,346.573,345.9457,346.1418,56267.0
2023-01-18 14:30:00,353.15,353.64,353.0,353.49,52444.0,346.1418,346.622,345.9947,346.475,52444.0
2023-01-18 15:00:00,353.32,353.59,352.83,353.17,58364.0,346.3084,346.573,345.8281,346.1614,58364.0
2023-01-18 15:30:00,353.07,353.16,351.58,351.88,300594.0,346.0634,346.1516,344.6029,344.897,300594.0
2023-01-19 09:30:00,352.37,355.8,352.36,353.48,203171.0,345.3772,348.7392,345.3674,346.4652,203171.0
2023-01-19 10:00:00,353.5,353.71,351.43,351.64,112366.0,346.4848,346.6907,344.4559,344.6617,112366.0
2023-01-19 10:30:00,351.59,352.96,351.09,351.9,81452.0,344.6127,345.9555,344.1226,344.9166,81452.0
2023-01-19 11:00:00,351.9,352.52,351.46,351.98,80566.0,344.9166,345.5243,344.4853,344.995,80566.0
2023-01-19 11:30:00,351.82,352.17,351.23,351.53,85878.0,344.8382,345.1812,344.2599,344.5539,85878.0
2023-01-19 12:00:00,351.53,352.32,351.36,351.7,79701.0,344.5539,345.3282,344.3873,344.7205,79701.0
2023-01-19 12:30:00,351.62,351.67,350.42,351.17,57365.0,344.6421,344.6911,343.4659,344.2011,57365.0
2023-01-19 13:00:00,351.29,351.8,350.88,351.2,90661.0,344.3187,344.8186,343.9168,344.2305,90661.0
2023-01-19 13:30:00,351.2,351.81,351.09,351.38,63830.0,344.2305,344.8284,344.1226,344.4069,63830.0
2023-01-19 14:00:00,351.35,352.8,350.79,352.65,96008.0,344.3775,345.7987,343.8286,345.6517,96008.0
2023-01-19 14:30:00,352.65,352.88,352.27,352.42,59070.0,345.6517,345.8771,345.2792,345.4263,59070.0
2023-01-19 15:00:00,352.38,352.77,351.88,352.36,96226.0,345.387,345.7693,344.897,345.3674,96226.0
2023-01-19 15:30:00,352.36,353.03,350.9,351.26,257863.0,345.3674,346.0241,343.9364,344.2893,257863.0
2023-01-20 09:30:00,347.0,349.07,344.58,345.12,745299.0,340.1138,342.1427,337.7418,338.2711,745299.0
2023-01-20 10:00:00,345.08,347.89,344.73,347.64,197973.0,338.2319,340.9861,337.8889,340.7411,197973.0
2023-01-20 10:30:00,347.56,347.76,345.62,346.17,135644.0,340.6627,340.8587,338.7612,339.3003,135644.0
2023-01-20 11:00:00,346.27,346.5,344.93,345.34,135593.0,339.3983,339.6237,338.0849,338.4868,135593.0
2023-01-20 11:30:00,345.27,346.13,343.78,343.95,192196.0,338.4181,339.2611,336.9577,337.1243,192196.0
2023-01-20 12:00:00,344.05,344.4,343.05,343.33,166057.0,337.2224,337.5654,336.2422,336.5166,166057.0
2023-01-20 12:30:00,343.27,343.44,342.32,342.78,209774.0,336.4578,336.6245,335.5267,335.9776,209774.0
2023-01-20 13:00:00,342.9,342.94,341.58,341.99,222231.0,336.0952,336.1344,334.8014,335.2032,222231.0
2023-01-20 13:30:00,341.94,343.1,341.91,342.18,116212.0,335.1542,336.2912,335.1248,335.3895,116212.0
2023-01-20 14:00:00,342.29,343.92,342.01,343.6,149493.0,335.4973,337.0949,335.2228,336.7813,149493.0
2023-01-20 14:30:00,343.54,345.0,343.48,344.93,163312.0,336.7225,338.1535,336.6637,338.0849,163312.0
2023-01-20 15:00:00,344.95,346.48,344.91,346.06,246344.0,338.1045,339.6041,338.0653,339.1925,246344.0
2023-01-20 15:30:00,345.99,346.22,344.8,346.05,647166.0,339.1239,339.3493,337.9575,339.1827,647166.0
2023-01-23 09:30:00,346.61,346.61,342.5,343.28,166777.0,339.7316,339.7316,335.7031,336.4676,166777.0
2023-01-23 10:00:00,343.13,346.11,343.0,345.63,112381.0,336.3206,339.2415,336.1932,338.771,112381.0
2023-01-23 10:30:00,345.57,345.8,343.44,343.71,138232.0,338.7122,338.9376,336.6245,336.8891,138232.0
2023-01-23 11:00:00,343.72,345.02,343.55,343.62,172403.0,336.8989,338.1731,336.7323,336.8009,172403.0
2023-01-23 11:30:00,343.57,343.59,342.19,342.79,111548.0,336.7519,336.7715,335.3993,335.9874,111548.0
2023-01-23 12:00:00,342.87,342.87,341.28,342.1,100393.0,336.0658,336.0658,334.5073,335.3111,100393.0
2023-01-23 12:30:00,342.13,342.86,341.7,342.56,141205.0,335.3405,336.056,334.919,335.7619,141205.0
2023-01-23 13:00:00,342.64,343.3,342.27,342.9,106367.0,335.8403,336.4872,335.4777,336.0952,106367.0
2023-01-23 13:30:00,342.95,343.58,342.87,343.14,133662.0,336.1442,336.7617,336.0658,336.3304,133662.0
2023-01-23 14:00:00,343.1,343.1,341.97,341.98,123570.0,336.2912,336.2912,335.1836,335.1934,123570.0
2023-01-23 14:30:00,342.02,342.54,340.84,341.25,131260.0,335.2326,335.7423,334.0761,334.4779,131260.0
2023-01-23 15:00:00,341.23,341.77,340.62,340.62,122461.0,334.4583,334.9876,333.8604,333.8604,122461.0
2023-01-23 15:30:00,340.69,342.42,340.22,342.21,505836.0,333.929,335.6247,333.4684,335.4189,505836.0
2023-01-24 09:30:00,384.44,384.44,302.14,344.92,244293.0,376.8108,376.8108,296.1441,338.0751,244293.0
2023-01-24 10:00:00,344.71,344.93,341.63,342.07,177792.0,337.8693,338.0849,334.8504,335.2816,177792.0
2023-01-24 10:30:00,342.04,342.74,341.36,342.04,122735.0,335.2522,335.9384,334.5857,335.2522,122735.0
2023-01-24 11:00:00,342.04,343.12,341.59,342.9,61541.0,335.2522,336.3108,334.8112,336.0952,61541.0
2023-01-24 11:30:00,342.81,343.5,342.81,343.45,47765.0,336.007,336.6833,336.007,336.6343,47765.0
2023-01-24 12:00:00,343.55,343.91,342.81,343.05,48889.0,336.7323,337.0851,336.007,336.2422,48889.0
2023-01-24 12:30:00,342.97,344.08,342.87,344.02,52299.0,336.1638,337.2518,336.0658,337.1929,52299.0
2023-01-24 13:00:00,344.0,345.2,343.79,345.17,46865.0,337.1733,338.3495,336.9675,338.3201,46865.0
2023-01-24 13:30:00,345.17,345.44,344.59,344.59,50680.0,338.3201,338.5848,337.7516,337.7516,50680.0
2023-01-24 14:00:00,344.61,345.86,344.43,345.72,46863.0,337.7712,338.9964,337.5948,338.8592,46863.0
2023-01-24 14:30:00,345.71,346.19,345.64,345.77,38224.0,338.8494,339.3199,338.7808,338.9082,38224.0
2023-01-24 15:00:00,345.77,346.0,345.04,345.64,76118.0,338.9082,339.1337,338.1927,338.7808,76118.0
2023-01-24 15:30:00,345.64,346.63,344.76,346.34,214655.0,338.7808,339.7512,337.9183,339.4669,214655.0
2023-01-25 09:30:00,345.55,347.25,345.1,346.94,163717.0,338.6926,340.3588,338.2515,340.055,163717.0
2023-01-25 10:00:00,346.9,349.09,346.67,347.58,111218.0,340.0158,342.1623,339.7904,340.6823,111218.0
2023-01-25 10:30:00,347.63,348.14,345.68,346.37,168604.0,340.7313,341.2312,338.82,339.4963,168604.0
2023-01-25 11:00:00,346.37,347.07,345.69,346.73,58243.0,339.4963,340.1824,338.8298,339.8492,58243.0
2023-01-25 11:30:00,346.59,347.49,345.99,346.53,68489.0,339.7119,340.5941,339.1239,339.6531,68489.0
2023-01-25 12:00:00,346.5,347.37,346.29,346.57,63890.0,339.6237,340.4765,339.4179,339.6923,63890.0
2023-01-25 12:30:00,346.63,347.59,346.58,347.0,37146.0,339.7512,340.6921,339.7021,340.1138,37146.0
2023-01-25 13:00:00,347.0,347.91,346.9,347.55,43862.0,340.1138,341.0058,340.0158,340.6529,43862.0
2023-01-25 13:30:00,347.68,348.49,347.65,348.01,77743.0,340.7803,341.5742,340.7509,341.1038,77743.0
2023-01-25 14:00:00,347.88,347.88,346.65,347.0,96864.0,340.9763,340.9763,339.7708,340.1138,96864.0
2023-01-25 14:30:00,347.02,348.21,346.68,347.87,94839.0,340.1334,341.2998,339.8002,340.9665,94839.0
2023-01-25 15:00:00,347.79,349.33,347.79,349.08,110725.0,340.8881,342.3976,340.8881,342.1525,110725.0
2023-01-25 15:30:00,349.08,349.78,348.43,349.74,293614.0,342.1525,342.8386,341.5154,342.7994,293614.0
2023-01-26 09:30:00,351.0,352.18,349.6,351.64,175447.0,344.0344,345.191,342.6622,344.6617,175447.0
2023-01-26 10:00:00,351.79,351.8,349.96,350.4,48063.0,344.8088,344.8186,343.0151,343.4463,48063.0
2023-01-26 10:30:00,350.11,350.2,347.72,347.85,68744.0,343.1621,343.2503,340.8195,340.9469,68744.0
2023-01-26 11:00:00,347.96,349.29,347.96,348.66,59186.0,341.0548,342.3584,341.0548,341.7409,59186.0
2023-01-26 11:30:00,348.5,349.03,347.69,348.03,74896.0,341.584,342.1035,340.7901,341.1234,74896.0
2023-01-26 12:00:00,348.03,348.4,347.45,347.56,86501.0,341.1234,341.486,340.5549,340.6627,86501.0
2023-01-26 12:30:00,347.51,348.35,347.5,347.69,84070.0,340.6137,341.437,340.6039,340.7901,84070.0
2023-01-26 13:00:00,347.69,348.23,347.35,347.88,47971.0,340.7901,341.3194,340.4569,340.9763,47971.0
2023-01-26 13:30:00,347.97,348.08,346.73,347.36,108061.0,341.0646,341.1724,339.8492,340.4667,108061.0
2023-01-26 14:00:00,347.36,347.91,346.87,347.54,62377.0,340.4667,341.0058,339.9864,340.6431,62377.0
2023-01-26 14:30:00,347.5,347.58,347.0,347.39,59249.0,340.6039,340.6823,340.1138,340.4961,59249.0
2023-01-26 15:00:00,347.34,347.93,347.05,347.37,105683.0,340.4471,341.0254,340.1628,340.4765,105683.0
2023-01-26 15:30:00,347.28,348.15,346.76,347.92,282206.0,340.3883,341.241,339.8786,341.0156,282206.0
2023-01-27 09:30:00,346.11,348.09,345.67,346.46,128398.0,339.2415,341.1822,338.8102,339.5845,128398.0
2023-01-27 10:00:00,346.61,347.38,345.33,345.98,98669.0,339.7316,340.4863,338.477,339.1141,98669.0
2023-01-27 10:30:00,346.05,346.06,344.58,345.03,94212.0,339.1827,339.1925,337.7418,338.1829,94212.0
2023-01-27 11:00:00,345.11,345.75,344.68,345.06,80128.0,338.2613,338.8886,337.8399,338.2123,80128.0
2023-01-27 11:30:00,345.11,345.9,344.63,344.7,60294.0,338.2613,339.0356,337.7908,337.8595,60294.0
2023-01-27 12:00:00,344.62,344.64,343.65,343.91,94455.0,337.781,337.8006,336.8303,337.0851,94455.0
2023-01-27 12:30:00,343.84,344.33,343.58,343.77,68388.0,337.0165,337.4968,336.7617,336.9479,68388.0
2023-01-27 13:00:00,343.77,343.98,343.05,343.28,58520.0,336.9479,337.1537,336.2422,336.4676,58520.0
2023-01-27 13:30:00,343.42,343.83,342.85,342.88,65022.0,336.6049,337.0067,336.0462,336.0756,65022.0
2023-01-27 14:00:00,342.96,343.33,342.37,343.06,73131.0,336.154,336.5166,335.5757,336.252,73131.0
2023-01-27 14:30:00,343.11,343.91,343.04,343.53,91101.0,336.301,337.0851,336.2324,336.7127,91101.0
2023-01-27 15:00:00,343.57,344.06,342.68,343.06,68185.0,336.7519,337.2322,335.8795,336.252,68185.0
2023-01-27 15:30:00,343.13,343.48,341.52,342.03,255017.0,336.3206,336.6637,334.7426,335.2424,255017.0
2023-01-30 09:30:00,344.33,347.02,343.69,346.99,154550.0,337.4968,340.1334,336.8695,340.104,154550.0
2023-01-30 10:00:00,347.04,347.8,345.5,346.08,84249.0,340.153,340.8979,338.6436,339.2121,84249.0
2023-01-30 10:30:00,346.08,346.29,343.91,344.63,66948.0,339.2121,339.4179,337.0851,337.7908,66948.0
2023-01-30 11:00:00,344.55,344.85,342.52,343.69,91056.0,337.7124,338.0065,335.7227,336.8695,91056.0
2023-01-30 11:30:00,343.75,344.13,343.17,344.13,78156.0,336.9283,337.3008,336.3598,337.3008,78156.0
2023-01-30 12:00:00,344.3,344.38,342.83,343.18,50732.0,337.4674,337.5458,336.0266,336.3696,50732.0
2023-01-30 12:30:00,343.17,343.44,342.05,342.2,53809.0,336.3598,336.6245,335.262,335.4091,53809.0
2023-01-30 13:00:00,342.19,342.91,341.76,342.0,96684.0,335.3993,336.105,334.9778,335.213,96684.0
2023-01-30 13:30:00,341.93,342.02,340.62,341.25,79029.0,335.1444,335.2326,333.8604,334.4779,79029.0
2023-01-30 14:00:00,341.33,341.6,339.61,339.79,127217.0,334.5563,334.821,332.8705,333.0469,127217.0
2023-01-30 14:30:00,339.69,340.69,339.63,340.27,143186.0,332.9489,333.929,332.8901,333.5174,143186.0
2023-01-30 15:00:00,340.31,340.64,339.46,339.69,99935.0,333.5566,333.88,332.7234,332.9489,99935.0
2023-01-30 15:30:00,339.64,341.04,339.6,340.46,260375.0,332.8999,334.2721,332.8607,333.7036,260375.0
2023-01-31 09:30:00,340.61,342.46,339.38,340.43,182022.0,333.8506,335.6639,332.645,333.6742,182022.0
2023-01-31 10:00:00,340.43,342.56,340.07,342.43,133490.0,333.6742,335.7619,333.3213,335.6345,133490.0
2023-01-31 10:30:00,342.46,343.04,341.17,341.25,69343.0,335.6639,336.2324,334.3995,334.4779,69343.0
2023-01-31 11:00:00,341.34,341.86,341.02,341.3,43797.0,334.5661,335.0758,334.2525,334.5269,43797.0
2023-01-31 11:30:00,341.21,342.41,341.21,341.77,42347.0,334.4387,335.6149,334.4387,334.9876,42347.0
2023-01-31 12:00:00,341.76,343.02,341.3,343.0,56762.0,334.9778,336.2128,334.5269,336.1932,56762.0
2023-01-31 12:30:00,343.08,343.1,341.43,341.6,63850.0,336.2716,336.2912,334.6543,334.821,63850.0
2023-01-31 13:00:00,341.59,342.05,341.17,342.0,39086.0,334.8112,335.262,334.3995,335.213,39086.0
2023-01-31 13:30:00,341.91,342.37,341.4,341.54,42901.0,335.1248,335.5757,334.6249,334.7622,42901.0
2023-01-31 14:00:00,341.49,341.57,340.66,340.99,55345.0,334.7132,334.7916,333.8996,334.2231,55345.0
2023-01-31 14:30:00,341.07,341.55,340.84,341.07,77632.0,334.3015,334.772,334.0761,334.3015,77632.0
2023-01-31 15:00:00,341.08,341.83,341.02,341.61,65821.0,334.3113,335.0464,334.2525,334.8308,65821.0
2023-01-31 15:30:00,341.58,344.4,341.58,344.28,215892.0,334.8014,337.5654,334.8014,337.4478,215892.0
2023-02-01 09:30:00,342.79,345.94,341.54,342.0,216434.0,335.9874,339.0748,334.7622,335.213,216434.0
2023-02-01 10:00:00,342.29,343.02,338.78,339.24,149200.0,335.4973,336.2128,332.0569,332.5078,149200.0
2023-02-01 10:30:00,339.3,341.33,338.59,339.05,134936.0,332.5666,334.5563,331.8707,332.3216,134936.0
2023-02-01 11:00:00,339.19,341.71,339.05,341.5,89650.0,332.4588,334.9288,332.3216,334.723,89650.0
2023-02-01 11:30:00,341.51,342.14,339.78,339.95,89281.0,334.7328,335.3503,333.0371,333.2037,89281.0
2023-02-01 12:00:00,339.94,339.94,337.52,338.59,107273.0,333.1939,333.1939,330.8219,331.8707,107273.0
2023-02-01 12:30:00,338.6,340.07,338.16,339.54,86521.0,331.8805,333.3213,331.4492,332.8019,86521.0
2023-02-01 13:00:00,339.67,341.24,339.31,340.65,99588.0,332.9293,334.4681,332.5764,333.8898,99588.0
2023-02-01 13:30:00,340.63,342.69,340.59,342.36,109125.0,333.8702,335.8893,333.831,335.5659,109125.0
2023-02-01 14:00:00,342.41,342.42,339.87,340.35,100765.0,335.6149,335.6247,333.1253,333.5958,100765.0
2023-02-01 14:30:00,340.58,342.45,339.01,341.56,87042.0,333.8212,335.6541,332.2824,334.7818,87042.0
2023-02-01 15:00:00,341.65,343.42,341.24,343.19,121165.0,334.87,336.6049,334.4681,336.3794,121165.0
2023-02-01 15:30:00,343.19,344.74,342.0,342.87,292645.0,336.3794,337.8987,335.213,336.0658,292645.0
2023-02-02 09:30:00,334.0,335.3,322.02,333.06,2046160.0,327.3718,328.646,315.6295,326.4504,2046160.0
2023-02-02 10:00:00,333.06,333.9,323.0,326.15,1154132.0,326.4504,327.2738,316.5901,319.6776,1154132.0
2023-02-02 10:30:00,326.22,326.34,320.02,320.68,930591.0,319.7462,319.8638,313.6692,314.3161,930591.0
2023-02-02 11:00:00,320.69,324.5,317.0,321.32,821827.0,314.3259,318.0603,310.7092,314.9434,821827.0
2023-02-02 11:30:00,321.31,322.41,320.32,321.25,453428.0,314.9336,316.0118,313.9633,314.8748,453428.0
2023-02-02 12:00:00,321.25,324.5,319.65,322.0,646624.0,314.8748,318.0603,313.3066,315.6099,646624.0
2023-02-02 12:30:00,321.81,321.86,318.77,320.48,247262.0,315.4237,315.4727,312.444,314.1201,247262.0
2023-02-02 13:00:00,320.53,324.54,320.38,323.92,303251.0,314.1691,318.0995,314.0221,317.4918,303251.0
2023-02-02 13:30:00,323.93,324.6,320.88,320.96,439019.0,317.5016,318.1583,314.5122,314.5906,439019.0
2023-02-02 14:00:00,320.94,323.94,320.88,323.35,339624.0,314.571,317.5114,314.5122,316.9331,339624.0
2023-02-02 14:30:00,323.4,327.96,323.2,327.73,429588.0,316.9822,321.4517,316.7861,321.2262,429588.0
2023-02-02 15:00:00,327.62,331.17,326.66,330.3,602643.0,321.1184,324.598,320.1775,323.7452,602643.0
2023-02-02 15:30:00,330.32,330.94,328.14,330.67,645676.0,323.7648,324.3725,321.6281,324.1079,645676.0
2023-02-03 09:30:00,332.95,335.74,329.37,334.54,655729.0,326.3426,329.0773,322.8337,327.9011,655729.0
2023-02-03 10:00:00,334.0,337.91,333.53,337.71,279406.0,327.3718,331.2042,326.9111,331.0082,279406.0
2023-02-03 10:30:00,337.63,340.32,336.08,340.18,287600.0,330.9298,333.5664,329.4105,333.4292,287600.0
2023-02-03 11:00:00,340.22,342.33,339.8,341.31,296840.0,333.4684,335.5365,333.0567,334.5367,296840.0
2023-02-03 11:30:00,341.24,341.52,338.4,338.77,219187.0,334.4681,334.7426,331.6845,332.0471,219187.0
2023-02-03 12:00:00,338.74,340.5,338.44,340.33,140599.0,332.0177,333.7428,331.7237,333.5762,140599.0
2023-02-03 12:30:00,340.47,341.97,339.89,340.15,143372.0,333.7134,335.1836,333.1449,333.3997,143372.0
2023-02-03 13:00:00,340.06,341.75,339.3,341.07,172819.0,333.3115,334.968,332.5666,334.3015,172819.0
2023-02-03 13:30:00,341.02,341.91,340.83,341.29,128281.0,334.2525,335.1248,334.0663,334.5171,128281.0
2023-02-03 14:00:00,341.21,341.37,337.14,337.45,183431.0,334.4387,334.5955,330.4495,330.7533,183431.0
2023-02-03 14:30:00,337.47,338.46,337.14,337.88,112224.0,330.7729,331.7433,330.4495,331.1748,112224.0
2023-02-03 15:00:00,337.85,340.16,337.28,339.68,189832.0,331.1454,333.4096,330.5867,332.9391,189832.0
2023-02-03 15:30:00,339.63,340.72,338.34,339.08,516423.0,332.8901,333.9584,331.6257,332.351,516423.0
2023-02-06 09:30:00,341.98,343.42,338.5,339.34,232063.0,335.1934,336.6049,331.7825,332.6058,232063.0
2023-02-06 10:00:00,339.29,339.29,336.25,337.06,107736.0,332.5568,332.5568,329.5771,330.3711,107736.0
2023-02-06 10:30:00,337.12,338.4,336.16,338.18,103317.0,330.4299,331.6845,329.4889,331.4688,103317.0
2023-02-06 11:00:00,337.98,338.78,336.55,336.74,85621.0,331.2728,332.0569,329.8712,330.0574,85621.0
2023-02-06 11:30:00,336.79,337.12,335.67,335.74,68603.0,330.1064,330.4299,329.0087,329.0773,68603.0
2023-02-06 12:00:00,335.74,336.23,335.1,335.49,50314.0,329.0773,329.5575,328.45,328.8322,50314.0
2023-02-06 12:30:00,335.55,335.64,334.62,335.49,106715.0,328.891,328.9792,327.9795,328.8322,106715.0
2023-02-06 13:00:00,335.59,338.98,335.59,338.4,131473.0,328.9302,332.253,328.9302,331.6845,131473.0
2023-02-06 13:30:00,338.4,339.92,338.11,339.59,111977.0,331.6845,333.1743,331.4002,332.8509,111977.0
2023-02-06 14:00:00,339.58,339.66,338.37,339.11,132368.0,332.8411,332.9195,331.6551,332.3804,132368.0
2023-02-06 14:30:00,339.1,339.68,337.69,338.26,127970.0,332.3706,332.9391,330.9886,331.5473,127970.0
2023-02-06 15:00:00,338.27,338.41,336.8,337.13,101107.0,331.5571,331.6943,330.1162,330.4397,101107.0
2023-02-06 15:30:00,337.19,337.68,336.32,337.55,276446.0,330.4985,330.9788,329.6458,330.8513,276446.0
2023-02-07 09:30:00,336.05,336.63,333.76,334.09,191815.0,329.3811,329.9496,327.1366,327.46,191815.0
2023-02-07 10:00:00,333.89,334.53,332.69,333.88,107749.0,327.264,327.8913,326.0878,327.2542,107749.0
2023-02-07 10:30:00,334.02,336.0,333.9,334.52,98744.0,327.3914,329.3321,327.2738,327.8815,98744.0
2023-02-07 11:00:00,334.26,335.85,334.2,335.85,80903.0,327.6266,329.1851,327.5678,329.1851,80903.0
2023-02-07 11:30:00,335.95,337.39,335.59,336.6,83904.0,329.2831,330.6945,328.9302,329.9202,83904.0
2023-02-07 12:00:00,336.58,337.3,335.35,335.72,72788.0,329.9006,330.6063,328.695,329.0577,72788.0
2023-02-07 12:30:00,335.71,337.61,334.52,336.81,66953.0,329.0479,330.9102,327.8815,330.126,66953.0
2023-02-07 13:00:00,337.03,337.45,335.94,335.94,72817.0,330.3417,330.7533,329.2733,329.2733,72817.0
2023-02-07 13:30:00,335.77,336.78,334.98,336.59,48985.0,329.1067,330.0966,328.3323,329.9104,48985.0
2023-02-07 14:00:00,336.62,338.36,336.62,337.51,105287.0,329.9398,331.6453,329.9398,330.8121,105287.0
2023-02-07 14:30:00,337.52,338.98,337.43,338.79,73874.0,330.8219,332.253,330.7337,332.0667,73874.0
2023-02-07 15:00:00,338.91,339.94,338.5,339.94,100321.0,332.1844,333.1939,331.7825,333.1939,100321.0
2023-02-07 15:30:00,339.88,340.96,339.4,339.78,279398.0,333.1351,334.1937,332.6646,333.0371,279398.0
2023-02-08 09:30:00,338.56,342.24,338.44,339.73,152319.0,331.8413,335.4483,331.7237,332.9881,152319.0
2023-02-08 10:00:00,339.32,339.61,337.82,339.36,44460.0,332.5862,332.8705,331.116,332.6254,44460.0
2023-02-08 10:30:00,339.36,340.5,339.2,339.94,67694.0,332.6254,333.7428,332.4686,333.1939,67694.0
2023-02-08 11:00:00,339.79,340.5,339.21,339.42,71253.0,333.0469,333.7428,332.4784,332.6842,71253.0
2023-02-08 11:30:00,339.5,340.32,339.11,340.13,74923.0,332.7626,333.5664,332.3804,333.3801,74923.0
2023-02-08 12:00:00,340.13,341.42,339.73,340.98,85371.0,333.3801,334.6445,332.9881,334.2133,85371.0
2023-02-08 12:30:00,340.9,341.38,340.55,340.94,105910.0,334.1349,334.6053,333.7918,334.1741,105910.0
2023-02-08 13:00:00,341.08,342.87,340.9,342.15,63534.0,334.3113,336.0658,334.1349,335.3601,63534.0
2023-02-08 13:30:00,342.15,342.38,341.65,341.79,77596.0,335.3601,335.5855,334.87,335.0072,77596.0
2023-02-08 14:00:00,341.79,342.45,341.38,341.75,64924.0,335.0072,335.6541,334.6053,334.968,64924.0
2023-02-08 14:30:00,341.79,342.43,341.61,342.13,50287.0,335.0072,335.6345,334.8308,335.3405,50287.0
2023-02-08 15:00:00,342.11,342.15,341.25,341.9,89304.0,335.3209,335.3601,334.4779,335.115,89304.0
2023-02-08 15:30:00,341.85,342.22,340.47,340.73,209722.0,335.066,335.4287,333.7134,333.9682,209722.0
2023-02-09 09:30:00,341.0,346.76,340.5,346.46,241221.0,334.2329,339.8786,333.7428,339.5845,241221.0
2023-02-09 10:00:00,346.28,347.35,344.75,345.12,205033.0,339.4081,340.4569,337.9085,338.2711,205033.0
2023-02-09 10:30:00,345.06,345.72,343.87,345.19,117688.0,338.2123,338.8592,337.0459,338.3397,117688.0
2023-02-09 11:00:00,345.35,345.42,342.75,343.39,71309.0,338.4966,338.5652,335.9482,336.5755,71309.0
2023-02-09 11:30:00,343.21,344.3,342.53,343.33,104959.0,336.399,337.4674,335.7325,336.5166,104959.0
2023-02-09 12:00:00,343.44,344.1,342.24,342.73,71316.0,336.6245,337.2714,335.4483,335.9285,71316.0
2023-02-09 12:30:00,342.58,342.83,341.42,342.33,60287.0,335.7815,336.0266,334.6445,335.5365,60287.0
2023-02-09 13:00:00,342.44,343.0,341.77,342.67,76641.0,335.6443,336.1932,334.9876,335.8697,76641.0
2023-02-09 13:30:00,342.56,343.51,342.15,343.44,52737.0,335.7619,336.6931,335.3601,336.6245,52737.0
2023-02-09 14:00:00,343.52,343.74,342.67,343.11,59066.0,336.7029,336.9185,335.8697,336.301,59066.0
2023-02-09 14:30:00,343.09,343.49,342.59,342.94,59467.0,336.2814,336.6735,335.7913,336.1344,59467.0
2023-02-09 15:00:00,343.01,343.49,342.86,343.07,61422.0,336.203,336.6735,336.056,336.2618,61422.0
2023-02-09 15:30:00,343.06,343.36,341.63,341.81,244848.0,336.252,336.546,334.8504,335.0268,244848.0
2023-02-10 09:30:00,343.27,348.18,342.73,347.82,217003.0,336.4578,341.2704,335.9285,340.9175,217003.0
2023-02-10 10:00:00,347.69,348.43,346.42,346.79,170294.0,340.7901,341.5154,339.5453,339.908,170294.0
2023-02-10 10:30:00,346.88,347.06,344.19,345.6,73782.0,339.9962,340.1726,337.3596,338.7416,73782.0
2023-02-10 11:00:00,345.61,347.68,345.44,346.45,72653.0,338.7514,340.7803,338.5848,339.5747,72653.0
2023-02-10 11:30:00,346.38,347.02,345.59,346.23,46921.0,339.5061,340.1334,338.7318,339.3591,46921.0
2023-02-10 12:00:00,346.28,346.98,345.63,346.6,36824.0,339.4081,340.0942,338.771,339.7217,36824.0
2023-02-10 12:30:00,346.75,347.41,346.06,346.59,40499.0,339.8688,340.5157,339.1925,339.7119,40499.0
2023-02-10 13:00:00,346.55,346.86,346.23,346.51,33669.0,339.6727,339.9766,339.3591,339.6335,33669.0
2023-02-10 13:30:00,346.37,346.37,345.78,346.09,31337.0,339.4963,339.4963,338.918,339.2219,31337.0
2023-02-10 14:00:00,346.14,346.14,344.56,345.07,29846.0,339.2709,339.2709,337.7222,338.2221,29846.0
2023-02-10 14:30:00,345.08,346.5,344.9,346.36,41367.0,338.2319,339.6237,338.0555,339.4865,41367.0
2023-02-10 15:00:00,346.31,346.41,345.21,345.39,37185.0,339.4375,339.5355,338.3593,338.5358,37185.0
2023-02-10 15:30:00,345.44,346.39,345.02,345.15,176337.0,338.5848,339.5159,338.1731,338.3005,176337.0
2023-02-13 09:30:00,346.47,348.12,346.0,347.28,152630.0,339.5943,341.2116,339.1337,340.3883,152630.0
2023-02-13 10:00:00,347.14,348.99,347.07,348.65,74936.0,340.251,342.0643,340.1824,341.7311,74936.0
2023-02-13 10:30:00,348.76,348.76,347.8,348.54,71354.0,341.8389,341.8389,340.8979,341.6232,71354.0
2023-02-13 11:00:00,348.46,348.48,347.43,347.92,63168.0,341.5448,341.5644,340.5353,341.0156,63168.0
2023-02-13 11:30:00,347.86,348.01,347.21,347.56,111211.0,340.9567,341.1038,340.3196,340.6627,111211.0
2023-02-13 12:00:00,347.56,347.75,347.06,347.56,42675.0,340.6627,340.8489,340.1726,340.6627,42675.0
2023-02-13 12:30:00,347.57,348.0,347.33,347.72,40493.0,340.6725,341.094,340.4373,340.8195,40493.0
2023-02-13 13:00:00,347.8,347.92,347.28,347.73,81087.0,340.8979,341.0156,340.3883,340.8293,81087.0
2023-02-13 13:30:00,347.81,348.11,347.6,347.92,35931.0,340.9077,341.2018,340.7019,341.0156,35931.0
2023-02-13 14:00:00,347.99,348.17,346.9,346.98,49298.0,341.0842,341.2606,340.0158,340.0942,49298.0
2023-02-13 14:30:00,346.9,347.8,346.57,347.56,90724.0,340.0158,340.8979,339.6923,340.6627,90724.0
2023-02-13 15:00:00,347.55,348.65,347.31,348.6,76221.0,340.6529,341.7311,340.4177,341.6821,76221.0
2023-02-13 15:30:00,348.67,350.81,348.51,350.44,281746.0,341.7507,343.8482,341.5938,343.4855,281746.0
2023-02-14 09:30:00,350.54,353.82,348.12,353.24,169936.0,344.7006,347.926,342.3209,347.3557,169936.0
2023-02-14 10:00:00,353.33,353.48,351.06,351.83,116689.0,347.4442,347.5917,345.212,345.9691,116689.0
2023-02-14 10:30:00,351.82,351.88,349.9,350.0,57689.0,345.9593,346.0183,344.0713,344.1696,57689.0
2023-02-14 11:00:00,350.05,350.82,348.94,348.97,49748.0,344.2188,344.976,343.1273,343.1568,49748.0
2023-02-14 11:30:00,348.78,349.39,347.95,349.12,58432.0,342.97,343.5698,342.1538,343.3043,58432.0
2023-02-14 12:00:00,349.07,350.1,349.07,349.98,45581.0,343.2551,344.268,343.2551,344.15,45581.0
2023-02-14 12:30:00,349.97,350.5,349.74,350.34,40603.0,344.1401,344.6613,343.914,344.504,40603.0
2023-02-14 13:00:00,350.34,351.8,350.33,351.34,53406.0,344.504,345.9396,344.4941,345.4873,53406.0
2023-02-14 13:30:00,351.42,351.58,350.46,350.47,36763.0,345.566,345.7233,344.622,344.6318,36763.0
2023-02-14 14:00:00,350.48,350.85,349.51,349.66,57262.0,344.6416,345.0055,343.6878,343.8353,57262.0
2023-02-14 14:30:00,349.62,350.51,349.54,349.89,53580.0,343.796,344.6711,343.7173,344.0615,53580.0
2023-02-14 15:00:00,349.88,350.46,349.61,350.13,50364.0,344.0516,344.622,343.7861,344.2975,50364.0
2023-02-14 15:30:00,350.03,350.09,347.28,347.58,230796.0,344.1991,344.2581,341.4949,341.7899,230796.0
2023-02-15 09:30:00,345.85,346.87,342.78,344.03,165635.0,340.0888,341.0918,337.0699,338.2991,165635.0
2023-02-15 10:00:00,344.17,345.2,343.18,343.5,101757.0,338.4367,339.4496,337.4632,337.7779,101757.0
2023-02-15 10:30:00,343.55,343.74,342.31,342.8,108975.0,337.8271,338.0139,336.6077,337.0896,108975.0
2023-02-15 11:00:00,342.94,343.57,341.87,342.27,78485.0,337.2272,337.8467,336.1751,336.5684,78485.0
2023-02-15 11:30:00,342.31,342.32,338.76,338.78,296231.0,336.6077,336.6176,333.1169,333.1365,296231.0
2023-02-15 12:00:00,338.92,339.18,337.57,337.79,249876.0,333.2742,333.5299,331.9467,332.163,249876.0
2023-02-15 12:30:00,337.74,338.0,335.74,338.0,191863.0,332.1139,332.3695,330.1472,332.3695,191863.0
2023-02-15 13:00:00,338.0,338.0,336.82,338.0,113878.0,332.3695,332.3695,331.2092,332.3695,113878.0
2023-02-15 13:30:00,337.98,339.05,337.82,338.52,72453.0,332.3499,333.402,332.1925,332.8809,72453.0
2023-02-15 14:00:00,338.54,338.99,337.75,337.81,65161.0,332.9005,333.343,332.1237,332.1827,65161.0
2023-02-15 14:30:00,337.79,338.14,336.0,336.16,93667.0,332.163,332.5072,330.4028,330.5602,93667.0
2023-02-15 15:00:00,336.16,336.25,335.3,336.25,126542.0,330.5602,330.6487,329.7145,330.6487,126542.0
2023-02-15 15:30:00,336.18,336.3,334.35,335.21,400897.0,330.5798,330.6978,328.7803,329.626,400897.0
2023-02-16 09:30:00,331.0,332.94,328.52,328.94,278376.0,325.4861,327.3938,323.0474,323.4604,278376.0
2023-02-16 10:00:00,328.8,330.82,328.49,330.64,164110.0,323.3228,325.3091,323.0179,325.1321,164110.0
2023-02-16 10:30:00,330.62,332.01,330.32,331.73,128315.0,325.1125,326.4793,324.8175,326.204,128315.0
2023-02-16 11:00:00,331.79,332.35,330.81,331.73,117931.0,326.263,326.8136,325.2993,326.204,117931.0
2023-02-16 11:30:00,331.77,331.91,330.22,330.98,48282.0,326.2433,326.381,324.7191,325.4665,48282.0
2023-02-16 12:00:00,331.0,331.36,329.57,329.91,149455.0,325.4861,325.8401,324.08,324.4143,149455.0
2023-02-16 12:30:00,329.93,330.75,329.83,330.27,74965.0,324.434,325.2403,324.3356,324.7683,74965.0
2023-02-16 13:00:00,330.18,330.33,329.15,329.68,82134.0,324.6798,324.8273,323.667,324.1881,82134.0
2023-02-16 13:30:00,329.69,330.0,328.97,328.99,69180.0,324.198,324.5028,323.4899,323.5096,69180.0
2023-02-16 14:00:00,329.05,330.23,329.04,329.93,122796.0,323.5686,324.729,323.5588,324.434,122796.0
2023-02-16 14:30:00,329.93,329.96,328.44,328.96,166559.0,324.434,324.4635,322.9688,323.4801,166559.0
2023-02-16 15:00:00,329.05,329.39,327.06,327.81,187972.0,323.5686,323.903,321.6118,322.3493,187972.0
2023-02-16 15:30:00,327.73,327.92,325.72,326.08,532473.0,322.2706,322.4574,320.2941,320.6481,532473.0
2023-02-17 09:30:00,323.15,330.75,320.5,330.42,372132.0,317.7669,325.2403,315.161,324.9158,372132.0
2023-02-17 10:00:00,330.41,331.59,329.06,329.24,136976.0,324.906,326.0663,323.5784,323.7555,136976.0
2023-02-17 10:30:00,329.18,329.41,327.24,327.94,104839.0,323.6965,323.9226,321.7888,322.4771,104839.0
2023-02-17 11:00:00,327.88,329.17,327.73,328.37,66842.0,322.4181,323.6866,322.2706,322.8999,66842.0
2023-02-17 11:30:00,328.46,329.16,327.27,327.28,73773.0,322.9884,323.6768,321.8183,321.8281,73773.0
2023-02-17 12:00:00,327.26,328.38,326.83,328.16,63373.0,321.8084,322.9098,321.3856,322.6934,63373.0
2023-02-17 12:30:00,328.09,328.09,327.05,327.15,52972.0,322.6246,322.6246,321.6019,321.7003,52972.0
2023-02-17 13:00:00,327.1,328.15,325.47,326.25,164627.0,321.6511,322.6836,320.0483,320.8153,164627.0
2023-02-17 13:30:00,326.25,327.83,325.95,327.83,117156.0,320.8153,322.3689,320.5203,322.3689,117156.0
2023-02-17 14:00:00,327.79,328.64,327.38,327.95,66829.0,322.3296,323.1654,321.9264,322.4869,66829.0
2023-02-17 14:30:00,327.96,329.0,327.95,328.74,71022.0,322.4968,323.5194,322.4869,323.2638,71022.0
2023-02-17 15:00:00,328.75,329.32,327.55,328.4,117864.0,323.2736,323.8341,322.0936,322.9294,117864.0
2023-02-17 15:30:00,328.35,328.82,327.39,328.58,342506.0,322.8803,323.3424,321.9363,323.1064,342506.0
2023-02-21 09:30:00,327.15,331.72,326.33,329.69,274638.0,321.7003,326.1941,320.8939,324.198,274638.0
2023-02-21 10:00:00,329.69,331.09,328.9,330.45,116499.0,324.198,325.5746,323.4211,324.9453,116499.0
2023-02-21 10:30:00,330.54,330.54,329.12,329.67,83624.0,325.0338,325.0338,323.6375,324.1783,83624.0
2023-02-21 11:00:00,329.71,330.39,329.22,329.59,71229.0,324.2176,324.8863,323.7358,324.0996,71229.0
2023-02-21 11:30:00,329.63,329.95,329.25,329.63,64570.0,324.139,324.4536,323.7653,324.139,64570.0
2023-02-21 12:00:00,329.52,329.9,328.82,329.64,49694.0,324.0308,324.4045,323.3424,324.1488,49694.0
2023-02-21 12:30:00,329.73,330.05,329.45,329.7,48702.0,324.2373,324.552,323.962,324.2078,48702.0
2023-02-21 13:00:00,329.67,329.77,328.01,328.25,65077.0,324.1783,324.2766,322.5459,322.7819,65077.0
2023-02-21 13:30:00,328.36,328.76,327.87,328.53,48827.0,322.8901,323.2834,322.4083,323.0573,48827.0
2023-02-21 14:00:00,328.58,328.58,327.64,328.14,62996.0,323.1064,323.1064,322.1821,322.6738,62996.0
2023-02-21 14:30:00,328.12,328.37,327.75,328.14,69868.0,322.6541,322.8999,322.2903,322.6738,69868.0
2023-02-21 15:00:00,328.15,328.73,327.98,328.01,61660.0,322.6836,323.2539,322.5164,322.5459,61660.0
2023-02-21 15:30:00,328.02,328.36,327.38,327.61,284529.0,322.5558,322.8901,321.9264,322.1526,284529.0
2023-02-22 09:30:00,328.71,329.78,326.33,328.91,160646.0,323.2343,324.2865,320.8939,323.4309,160646.0
2023-02-22 10:00:00,328.96,329.97,328.73,329.3,129764.0,323.4801,324.4733,323.2539,323.8145,129764.0
2023-02-22 10:30:00,329.37,330.62,328.6,330.31,69464.0,323.8833,325.1125,323.1261,324.8076,69464.0
2023-02-22 11:00:00,330.31,330.58,329.07,329.97,74181.0,324.8076,325.0731,323.5883,324.4733,74181.0
2023-02-22 11:30:00,330.08,330.5,329.06,330.5,80767.0,324.5815,324.9945,323.5784,324.9945,80767.0
2023-02-22 12:00:00,330.65,331.47,329.86,331.24,47993.0,325.142,325.9483,324.3651,325.7221,47993.0
2023-02-22 12:30:00,331.14,332.44,331.14,331.38,53992.0,325.6238,326.9021,325.6238,325.8598,53992.0
2023-02-22 13:00:00,331.37,331.96,330.96,331.89,47523.0,325.85,326.4301,325.4468,326.3613,47523.0
2023-02-22 13:30:00,331.89,332.6,331.16,331.72,42929.0,326.3613,327.0595,325.6435,326.1941,42929.0
2023-02-22 14:00:00,331.72,331.99,330.3,330.5,62586.0,326.1941,326.4596,324.7978,324.9945,62586.0
2023-02-22 14:30:00,330.26,330.57,328.83,329.03,64158.0,324.7585,325.0633,323.3523,323.5489,64158.0
2023-02-22 15:00:00,328.98,329.55,328.72,328.84,78158.0,323.4998,324.0603,323.2441,323.3621,78158.0
2023-02-22 15:30:00,328.79,329.58,328.65,329.19,237448.0,323.3129,324.0898,323.1753,323.7063,237448.0
2023-02-23 09:30:00,328.01,332.29,327.13,332.26,171266.0,322.5459,326.7546,321.6806,326.7251,171266.0
2023-02-23 10:00:00,332.25,332.83,331.36,331.56,86711.0,326.7153,327.2856,325.8401,326.0368,86711.0
2023-02-23 10:30:00,331.47,331.86,330.02,330.37,97147.0,325.9483,326.3318,324.5225,324.8666,97147.0
2023-02-23 11:00:00,330.3,330.3,328.23,328.63,151728.0,324.7978,324.7978,322.7623,323.1556,151728.0
2023-02-23 11:30:00,328.58,329.49,327.31,327.41,52480.0,323.1064,324.0013,321.8576,321.9559,52480.0
2023-02-23 12:00:00,327.42,327.9,326.59,327.15,60447.0,321.9658,322.4378,321.1496,321.7003,60447.0
2023-02-23 12:30:00,326.97,327.67,326.64,327.25,57578.0,321.5233,322.2116,321.1988,321.7986,57578.0
2023-02-23 13:00:00,327.3,327.3,326.19,326.53,41029.0,321.8478,321.8478,320.7563,321.0906,41029.0
2023-02-23 13:30:00,326.63,326.79,325.69,326.37,54328.0,321.1889,321.3463,320.2646,320.9333,54328.0
2023-02-23 14:00:00,326.46,327.76,326.32,327.67,79801.0,321.0218,322.3001,320.8841,322.2116,79801.0
2023-02-23 14:30:00,327.73,328.91,327.73,328.09,76370.0,322.2706,323.4309,322.2706,322.6246,76370.0
2023-02-23 15:00:00,328.23,328.45,327.58,327.87,53687.0,322.7623,322.9786,322.1231,322.4083,53687.0
2023-02-23 15:30:00,327.85,328.07,327.01,327.55,254061.0,322.3886,322.6049,321.5626,322.0936,254061.0
2023-02-24 09:30:00,326.0,327.23,324.35,324.46,156825.0,320.5694,321.7789,318.9469,319.0551,156825.0
2023-02-24 10:00:00,324.39,324.46,323.16,323.78,112547.0,318.9862,319.0551,317.7767,318.3864,112547.0
2023-02-24 10:30:00,323.75,324.49,322.96,323.7,132897.0,318.3569,319.0846,317.5801,318.3077,132897.0
2023-02-24 11:00:00,323.82,323.83,323.0,323.55,50186.0,318.4257,318.4356,317.6194,318.1602,50186.0
2023-02-24 11:30:00,323.59,323.93,322.23,322.42,72906.0,318.1996,318.5339,316.8622,317.0491,72906.0
2023-02-24 12:00:00,322.42,322.44,321.02,321.86,103972.0,317.0491,317.0687,315.6724,316.4984,103972.0
2023-02-24 12:30:00,321.95,322.25,320.64,320.8,61894.0,316.5869,316.8819,315.2987,315.456,61894.0
2023-02-24 13:00:00,320.73,321.99,320.09,321.99,85717.0,315.3872,316.6262,314.7579,316.6262,85717.0
2023-02-24 13:30:00,321.89,322.7,320.91,322.03,63810.0,316.5279,317.3244,315.5642,316.6656,63810.0
2023-02-24 14:00:00,322.17,323.18,322.0,322.59,78406.0,316.8032,317.7964,316.6361,317.2162,78406.0
2023-02-24 14:30:00,322.66,323.76,322.58,323.07,74016.0,317.2851,318.3667,317.2064,317.6882,74016.0
2023-02-24 15:00:00,323.13,323.56,322.4,323.09,98603.0,317.7472,318.1701,317.0294,317.7079,98603.0
2023-02-24 15:30:00,323.09,323.16,320.19,321.67,256819.0,317.7079,317.7767,314.8562,316.3116,256819.0
2023-02-27 09:30:00,322.6,323.4,320.31,321.07,140686.0,317.2261,318.0127,314.9742,315.7215,140686.0
2023-02-27 10:00:00,320.92,322.3,320.62,321.6,86704.0,315.574,316.9311,315.279,316.2427,86704.0
2023-02-27 10:30:00,321.6,321.75,319.37,319.97,104217.0,316.2427,316.3902,314.0499,314.6399,104217.0
2023-02-27 11:00:00,319.98,320.39,317.77,317.98,122919.0,314.6497,315.0529,312.4765,312.683,122919.0
2023-02-27 11:30:00,317.91,318.67,317.53,318.08,100306.0,312.6142,313.3615,312.2405,312.7814,100306.0
2023-02-27 12:00:00,318.01,319.64,317.67,318.26,89969.0,312.7125,314.3154,312.3782,312.9584,89969.0
2023-02-27 12:30:00,318.38,319.44,318.38,318.81,50249.0,313.0764,314.1187,313.0764,313.4992,50249.0
2023-02-27 13:00:00,318.85,319.08,317.95,318.39,59247.0,313.5385,313.7647,312.6535,313.0862,59247.0
2023-02-27 13:30:00,318.45,318.52,317.7,317.94,63655.0,313.1452,313.214,312.4077,312.6437,63655.0
2023-02-27 14:00:00,317.92,318.59,317.45,317.66,109967.0,312.624,313.2829,312.1619,312.3684,109967.0
2023-02-27 14:30:00,317.55,318.38,317.52,317.61,96814.0,312.2602,313.0764,312.2307,312.3192,96814.0
2023-02-27 15:00:00,317.54,317.82,316.24,316.53,121573.0,312.2504,312.5257,310.972,311.2572,121573.0
2023-02-27 15:30:00,316.56,317.48,315.9,316.69,435144.0,311.2867,312.1914,310.6377,311.4145,435144.0
2023-02-28 09:30:00,315.49,315.49,312.31,313.15,206764.0,310.2345,310.2345,307.1075,307.9335,206764.0
2023-02-28 10:00:00,313.26,313.65,311.72,312.13,126542.0,308.0416,308.4252,306.5273,306.9305,126542.0
2023-02-28 10:30:00,312.06,312.35,310.88,312.29,145970.0,306.8616,307.1468,305.7013,307.0878,145970.0
2023-02-28 11:00:00,312.23,313.42,311.96,312.0,83760.0,307.0288,308.199,306.7633,306.8026,83760.0
2023-02-28 11:30:00,311.89,312.41,310.92,311.29,159672.0,306.6945,307.2058,305.7406,306.1045,159672.0
2023-02-28 12:00:00,311.27,312.2,310.56,311.68,85403.0,306.0848,306.9993,305.3866,306.488,85403.0
2023-02-28 12:30:00,311.68,312.25,311.36,311.97,89623.0,306.488,307.0485,306.1733,306.7731,89623.0
2023-02-28 13:00:00,312.02,312.21,311.15,311.21,57491.0,306.8223,307.0091,305.9668,306.0258,57491.0
2023-02-28 13:30:00,311.27,311.38,310.71,310.86,84661.0,306.0848,306.193,305.5341,305.6816,84661.0
2023-02-28 14:00:00,310.84,311.04,309.93,310.28,121989.0,305.662,305.8586,304.7671,305.1113,121989.0
2023-02-28 14:30:00,310.23,310.67,309.64,310.01,151403.0,305.0621,305.4948,304.482,304.8458,151403.0
2023-02-28 15:00:00,310.18,310.79,309.94,310.52,172005.0,305.013,305.6128,304.777,305.3473,172005.0
2023-02-28 15:30:00,310.59,311.67,310.44,311.09,494550.0,305.4161,306.4781,305.2686,305.9078,494550.0
2023-03-01 09:30:00,310.0,314.0,309.2,313.89,306940.0,304.836,308.7693,304.0493,308.6612,306940.0
2023-03-01 10:00:00,313.89,315.49,312.57,315.0,245650.0,308.6612,310.2345,307.3631,309.7527,245650.0
2023-03-01 10:30:00,314.92,316.39,314.86,315.51,112532.0,309.674,311.1195,309.615,310.2542,112532.0
2023-03-01 11:00:00,315.44,316.08,314.7,316.08,140674.0,310.1853,310.8147,309.4577,310.8147,140674.0
2023-03-01 11:30:00,316.0,316.91,315.62,315.86,115162.0,310.736,311.6308,310.3623,310.5983,115162.0
2023-03-01 12:00:00,315.75,315.75,314.96,315.1,104928.0,310.4902,310.4902,309.7133,309.851,104928.0
2023-03-01 12:30:00,315.09,315.55,314.95,315.22,101113.0,309.8412,310.2935,309.7035,309.969,101113.0
2023-03-01 13:00:00,315.19,315.79,314.98,315.5,70496.0,309.9395,310.5295,309.733,310.2443,70496.0
2023-03-01 13:30:00,315.42,316.13,314.83,316.13,99769.0,310.1657,310.8638,309.5855,310.8638,99769.0
2023-03-01 14:00:00,316.05,316.62,315.73,316.3,91488.0,310.7852,311.3457,310.4705,311.031,91488.0
2023-03-01 14:30:00,316.29,316.34,315.02,315.56,108745.0,311.0212,311.0703,309.7723,310.3033,108745.0
2023-03-01 15:00:00,315.54,315.73,314.61,314.67,157072.0,310.2837,310.4705,309.3692,309.4282,157072.0
2023-03-01 15:30:00,314.68,315.07,313.52,314.36,336052.0,309.438,309.8215,308.2973,309.1233,336052.0
2023-03-02 09:30:00,311.79,313.83,310.53,312.71,294156.0,306.5961,308.6022,305.3571,307.5008,294156.0
2023-03-02 10:00:00,312.75,313.4,312.0,313.09,154894.0,307.5401,308.1793,306.8026,307.8745,154894.0
2023-03-02 10:30:00,313.28,313.43,312.17,313.36,101807.0,308.0613,308.2088,306.9698,308.14,101807.0
2023-03-02 11:00:00,313.35,314.16,312.88,312.88,129502.0,308.1302,308.9267,307.668,307.668,129502.0
2023-03-02 11:30:00,312.89,313.74,312.89,313.38,81269.0,307.6778,308.5137,307.6778,308.1597,81269.0
2023-03-02 12:00:00,313.33,313.36,312.25,312.58,74041.0,308.1105,308.14,307.0485,307.373,74041.0
2023-03-02 12:30:00,312.59,312.98,312.13,312.68,64526.0,307.3828,307.7663,306.9305,307.4713,64526.0
2023-03-02 13:00:00,312.68,312.73,312.05,312.37,77103.0,307.4713,307.5205,306.8518,307.1665,77103.0
2023-03-02 13:30:00,312.39,314.03,312.17,313.98,62140.0,307.1861,308.7988,306.9698,308.7497,62140.0
2023-03-02 14:00:00,314.08,314.7,313.85,314.03,83454.0,308.848,309.4577,308.6218,308.7988,83454.0
2023-03-02 14:30:00,314.09,314.87,313.95,314.44,118462.0,308.8578,309.6248,308.7202,309.202,118462.0
2023-03-02 15:00:00,314.46,315.37,314.27,315.19,115815.0,309.2217,310.1165,309.0348,309.9395,115815.0
2023-03-02 15:30:00,315.23,316.3,314.5,315.13,372460.0,309.9788,311.031,309.261,309.8805,372460.0
2023-03-03 09:30:00,316.37,317.21,315.24,316.6,254169.0,311.0998,311.9258,309.9887,311.326,254169.0
2023-03-03 10:00:00,316.66,317.93,315.44,317.73,186717.0,311.385,312.6339,310.1853,312.4372,186717.0
2023-03-03 10:30:00,317.78,318.35,317.11,317.55,110943.0,312.4864,313.0469,311.8275,312.2602,110943.0
2023-03-03 11:00:00,317.57,318.0,317.35,317.8,50710.0,312.2799,312.7027,312.0635,312.506,50710.0
2023-03-03 11:30:00,317.74,318.61,317.35,318.55,109604.0,312.447,313.3025,312.0635,313.2435,109604.0
2023-03-03 12:00:00,318.53,318.96,318.0,318.34,95353.0,313.2239,313.6467,312.7027,313.037,95353.0
2023-03-03 12:30:00,318.38,319.16,318.23,319.15,72605.0,313.0764,313.8434,312.9289,313.8335,72605.0
2023-03-03 13:00:00,319.18,320.16,318.99,319.74,125519.0,313.863,314.8267,313.6762,314.4137,125519.0
2023-03-03 13:30:00,319.78,319.99,318.82,318.96,76936.0,314.453,314.6595,313.509,313.6467,76936.0
2023-03-03 14:00:00,318.94,319.24,318.43,318.57,113062.0,313.627,313.922,313.1255,313.2632,113062.0
2023-03-03 14:30:00,318.61,319.16,318.35,318.94,81222.0,313.3025,313.8434,313.0469,313.627,81222.0
2023-03-03 15:00:00,318.93,319.69,318.87,319.31,98533.0,313.6172,314.3645,313.5582,313.9909,98533.0
2023-03-03 15:30:00,319.35,319.38,318.29,318.42,291766.0,314.0302,314.0597,312.9879,313.1157,291766.0
2023-03-06 09:30:00,316.94,319.64,316.5,318.38,176480.0,311.6603,314.3154,311.2277,313.0764,176480.0
2023-03-06 10:00:00,318.43,318.43,317.18,317.4,167110.0,313.1255,313.1255,311.8963,312.1127,167110.0
2023-03-06 10:30:00,317.4,318.8,316.96,317.48,117393.0,312.1127,313.4894,311.68,312.1914,117393.0
2023-03-06 11:00:00,317.44,318.64,317.09,318.31,87813.0,312.152,313.332,311.8078,313.0075,87813.0
2023-03-06 11:30:00,318.4,318.47,317.9,318.28,53123.0,313.096,313.1649,312.6044,312.978,53123.0
2023-03-06 12:00:00,318.29,320.24,318.22,319.03,81409.0,312.9879,314.9054,312.919,313.7155,81409.0
2023-03-06 12:30:00,319.05,320.06,318.77,319.8,93142.0,313.7352,314.7284,313.4599,314.4727,93142.0
2023-03-06 13:00:00,319.83,319.91,318.84,318.84,40740.0,314.5022,314.5809,313.5287,313.5287,40740.0
2023-03-06 13:30:00,318.97,319.3,318.55,319.22,41477.0,313.6565,313.981,313.2435,313.9024,41477.0
2023-03-06 14:00:00,319.2,319.6,318.88,319.38,59458.0,313.8827,314.276,313.568,314.0597,59458.0
2023-03-06 14:30:00,319.41,319.57,318.25,318.36,78328.0,314.0892,314.2465,312.9485,313.0567,78328.0
2023-03-06 15:00:00,318.37,318.65,317.92,318.23,109277.0,313.0665,313.3419,312.624,312.9289,109277.0
2023-03-06 15:30:00,318.18,319.38,317.99,319.03,280234.0,312.8797,314.0597,312.6929,313.7155,280234.0
2023-03-07 09:30:00,319.0,320.35,314.22,314.62,156207.0,313.686,315.0135,308.9857,309.379,156207.0
2023-03-07 10:00:00,314.65,314.65,311.87,313.55,209837.0,309.4085,309.4085,306.6748,308.3268,209837.0
2023-03-07 10:30:00,313.57,314.99,313.53,314.51,96382.0,308.3465,309.7428,308.3072,309.2708,96382.0
2023-03-07 11:00:00,314.57,314.71,311.95,312.15,80748.0,309.3298,309.4675,306.7535,306.9501,80748.0
2023-03-07 11:30:00,312.14,312.79,311.39,311.65,62190.0,306.9403,307.5795,306.2028,306.4585,62190.0
2023-03-07 12:00:00,311.75,312.28,311.04,311.29,80475.0,306.5568,307.078,305.8586,306.1045,80475.0
2023-03-07 12:30:00,311.06,311.27,309.88,310.2,107463.0,305.8783,306.0848,304.718,305.0326,107463.0
2023-03-07 13:00:00,310.34,310.5,309.6,309.85,102311.0,305.1703,305.3276,304.4426,304.6885,102311.0
2023-03-07 13:30:00,309.84,311.19,309.78,310.72,57631.0,304.6786,306.0061,304.6196,305.544,57631.0
2023-03-07 14:00:00,310.73,311.2,310.04,310.57,59159.0,305.5538,306.016,304.8753,305.3965,59159.0
2023-03-07 14:30:00,310.59,310.61,309.83,310.08,97881.0,305.4161,305.4358,304.6688,304.9146,97881.0
2023-03-07 15:00:00,310.09,311.27,310.08,310.99,72816.0,304.9245,306.0848,304.9146,305.8095,72816.0
2023-03-07 15:30:00,311.08,311.71,309.96,310.67,235725.0,305.898,306.5175,304.7966,305.4948,235725.0
2023-03-08 09:30:00,310.5,311.93,309.86,310.58,166021.0,305.3276,306.7338,304.6983,305.4063,166021.0
2023-03-08 10:00:00,310.7,310.84,309.54,309.64,117565.0,305.5243,305.662,304.3836,304.482,117565.0
2023-03-08 10:30:00,309.65,310.66,309.32,310.27,89991.0,304.4918,305.485,304.1673,305.1015,89991.0
2023-03-08 11:00:00,310.42,311.74,310.23,310.91,79057.0,305.249,306.547,305.0621,305.7308,79057.0
2023-03-08 11:30:00,310.98,312.48,310.64,312.05,161293.0,305.7996,307.2746,305.4653,306.8518,161293.0
2023-03-08 12:00:00,312.24,312.9,311.6,311.91,86995.0,307.0386,307.6876,306.4093,306.7141,86995.0
2023-03-08 12:30:00,311.9,313.03,311.6,312.56,62675.0,306.7043,307.8155,306.4093,307.3533,62675.0
2023-03-08 13:00:00,312.63,312.9,311.2,311.2,98239.0,307.4221,307.6876,306.016,306.016,98239.0
2023-03-08 13:30:00,311.2,312.12,310.88,312.04,56886.0,306.016,306.9206,305.7013,306.842,56886.0
2023-03-08 14:00:00,312.04,312.7,311.69,311.73,88345.0,306.842,307.491,306.4978,306.5371,88345.0
2023-03-08 14:30:00,311.74,312.74,311.66,312.46,59747.0,306.547,307.5303,306.4683,307.255,59747.0
2023-03-08 15:00:00,312.53,312.71,311.64,311.71,71941.0,307.3238,307.5008,306.4486,306.5175,71941.0
2023-03-08 15:30:00,311.76,312.72,311.71,312.68,202904.0,306.5666,307.5106,306.5175,307.4713,202904.0
2023-03-09 09:30:00,312.31,316.94,312.31,316.75,335161.0,307.1075,311.6603,307.1075,311.4735,335161.0
2023-03-09 10:00:00,316.74,317.57,315.84,317.57,295076.0,311.4637,312.2799,310.5787,312.2799,295076.0
2023-03-09 10:30:00,317.64,318.64,316.68,317.02,120989.0,312.3487,313.332,311.4047,311.739,120989.0
2023-03-09 11:00:00,316.95,317.03,316.02,316.29,74789.0,311.6702,311.7488,310.7557,311.0212,74789.0
2023-03-09 11:30:00,316.29,316.92,316.23,316.54,79206.0,311.0212,311.6407,310.9622,311.267,79206.0
2023-03-09 12:00:00,316.58,317.79,316.18,317.78,81786.0,311.3063,312.4962,310.913,312.4864,81786.0
2023-03-09 12:30:00,317.87,318.53,317.45,318.51,103994.0,312.5749,313.2239,312.1619,313.2042,103994.0
2023-03-09 13:00:00,318.54,318.77,317.46,317.51,121355.0,313.2337,313.4599,312.1717,312.2209,121355.0
2023-03-09 13:30:00,317.46,317.66,317.04,317.36,114013.0,312.1717,312.3684,311.7587,312.0734,114013.0
2023-03-09 14:00:00,317.35,317.58,315.86,315.99,143287.0,312.0635,312.2897,310.5983,310.7262,143287.0
2023-03-09 14:30:00,315.97,316.07,315.24,315.31,139567.0,310.7065,310.8048,309.9887,310.0575,139567.0
2023-03-09 15:00:00,315.33,316.19,314.61,315.62,237270.0,310.0772,310.9228,309.3692,310.3623,237270.0
2023-03-09 15:30:00,315.61,316.92,315.42,316.85,526638.0,310.3525,311.6407,310.1657,311.5718,526638.0
2023-03-10 09:30:00,318.85,326.53,318.85,324.81,622094.0,313.5385,321.0906,313.5385,319.3992,622094.0
2023-03-10 10:00:00,324.8,325.07,319.43,319.86,266024.0,319.3894,319.6549,314.1089,314.5317,266024.0
2023-03-10 10:30:00,319.9,321.43,319.83,320.36,201512.0,314.571,316.0756,314.5022,315.0234,201512.0
2023-03-10 11:00:00,320.36,320.5,316.98,318.25,259035.0,315.0234,315.161,311.6997,312.9485,259035.0
2023-03-10 11:30:00,318.33,319.51,317.68,319.33,136940.0,313.0272,314.1875,312.388,314.0105,136940.0
2023-03-10 12:00:00,319.38,319.77,317.42,317.73,127710.0,314.0597,314.4432,312.1324,312.4372,127710.0
2023-03-10 12:30:00,317.84,318.84,317.56,317.96,169138.0,312.5454,313.5287,312.27,312.6634,169138.0
2023-03-10 13:00:00,317.94,318.88,317.12,317.94,171653.0,312.6437,313.568,311.8373,312.6437,171653.0
2023-03-10 13:30:00,317.93,318.08,317.09,317.78,144932.0,312.6339,312.7814,311.8078,312.4864,144932.0
2023-03-10 14:00:00,317.78,318.77,316.8,316.83,127827.0,312.4864,313.4599,311.5227,311.5522,127827.0
2023-03-10 14:30:00,316.85,317.99,316.33,317.19,97478.0,311.5718,312.6929,311.0605,311.9062,97478.0
2023-03-10 15:00:00,317.15,317.46,315.79,316.34,117540.0,311.8668,312.1717,310.5295,311.0703,117540.0
2023-03-10 15:30:00,316.29,316.52,314.34,315.02,433435.0,311.0212,311.2473,309.1037,309.7723,433435.0
2023-03-13 09:30:00,317.24,327.27,317.24,327.09,474973.0,311.9554,321.8183,311.9554,321.6413,474973.0
2023-03-13 10:00:00,327.05,329.24,326.55,328.1,485515.0,321.6019,323.7555,321.1103,322.6344,485515.0
2023-03-13 10:30:00,328.2,331.8,328.12,330.4,512482.0,322.7328,326.2728,322.6541,324.8961,512482.0
2023-03-13 11:00:00,330.44,331.37,327.14,327.8,200626.0,324.9355,325.85,321.6904,322.3394,200626.0
2023-03-13 11:30:00,327.91,328.22,325.49,327.13,165462.0,322.4476,322.7524,320.0679,321.6806,165462.0
2023-03-13 12:00:00,327.29,328.06,323.89,324.68,136273.0,321.8379,322.5951,318.4946,319.2714,136273.0
2023-03-13 12:30:00,324.83,324.85,322.6,323.58,113161.0,319.4189,319.4386,317.2261,318.1897,113161.0
2023-03-13 13:00:00,323.6,324.29,322.62,323.99,119764.0,318.2094,318.8879,317.2457,318.5929,119764.0
2023-03-13 13:30:00,324.0,326.99,323.5,326.22,207489.0,318.6027,321.5429,318.1111,320.7858,207489.0
2023-03-13 14:00:00,326.24,327.28,324.32,324.51,136572.0,320.8054,321.8281,318.9174,319.1042,136572.0
2023-03-13 14:30:00,324.56,325.59,324.17,325.13,135820.0,319.1534,320.1663,318.7699,319.7139,135820.0
2023-03-13 15:00:00,325.06,325.53,324.23,324.47,134894.0,319.6451,320.1073,318.8289,319.0649,134894.0
2023-03-13 15:30:00,324.52,325.53,324.3,324.37,389997.0,319.1141,320.1073,318.8977,318.9666,389997.0
2023-03-14 09:30:00,324.05,325.9,321.44,325.23,225093.0,318.6519,320.4711,316.0854,319.8123,225093.0
2023-03-14 10:00:00,325.25,326.91,324.74,325.57,181836.0,319.8319,321.4643,319.3304,320.1466,181836.0
2023-03-14 10:30:00,325.71,325.77,323.23,324.55,155339.0,320.2843,320.3433,317.8456,319.1436,155339.0
2023-03-14 11:00:00,324.66,325.1,323.31,323.73,86982.0,319.2517,319.6844,317.9242,318.3372,86982.0
2023-03-14 11:30:00,323.71,323.89,322.36,322.61,84152.0,318.3176,318.4946,316.9901,317.2359,84152.0
2023-03-14 12:00:00,322.67,323.39,321.67,323.36,86230.0,317.2949,318.0029,316.3116,317.9734,86230.0
2023-03-14 12:30:00,323.34,324.25,322.59,323.01,84631.0,317.9537,318.8486,317.2162,317.6292,84631.0
2023-03-14 13:00:00,323.01,323.85,322.43,323.66,87997.0,317.6292,318.4552,317.0589,318.2684,87997.0
2023-03-14 13:30:00,323.57,324.48,323.28,324.07,79758.0,318.1799,319.0747,317.8947,318.6716,79758.0
2023-03-14 14:00:00,324.15,325.04,323.72,324.27,89724.0,318.7502,319.6254,318.3274,318.8682,89724.0
2023-03-14 14:30:00,324.27,326.17,324.14,325.13,207267.0,318.8682,320.7366,318.7404,319.7139,207267.0
2023-03-14 15:00:00,325.16,325.8,324.83,325.22,150447.0,319.7434,320.3728,319.4189,319.8024,150447.0
2023-03-14 15:30:00,325.22,327.28,325.19,327.05,436436.0,319.8024,321.8281,319.7729,321.6019,436436.0
2023-03-15 09:30:00,326.0,328.93,324.5,326.98,273246.0,320.5694,323.4506,319.0944,321.5331,273246.0
2023-03-15 10:00:00,326.98,327.74,326.0,327.02,167990.0,321.5331,322.2804,320.5694,321.5724,167990.0
2023-03-15 10:30:00,327.11,327.24,324.52,325.4,188413.0,321.6609,321.7888,319.1141,319.9794,188413.0
2023-03-15 11:00:00,325.47,326.62,324.73,326.32,112183.0,320.0483,321.1791,319.3206,320.8841,112183.0
2023-03-15 11:30:00,326.21,326.83,324.87,325.93,70497.0,320.7759,321.3856,319.4582,320.5006,70497.0
2023-03-15 12:00:00,326.0,326.82,325.74,326.56,87622.0,320.5694,321.3758,320.3138,321.1201,87622.0
2023-03-15 12:30:00,326.54,327.83,326.46,327.21,108462.0,321.1004,322.3689,321.0218,321.7593,108462.0
2023-03-15 13:00:00,327.23,329.42,327.07,329.37,140697.0,321.7789,323.9325,321.6216,323.8833,140697.0
2023-03-15 13:30:00,329.34,330.0,328.88,329.71,143548.0,323.8538,324.5028,323.4014,324.2176,143548.0
2023-03-15 14:00:00,329.71,331.36,329.44,330.38,129569.0,324.2176,325.8401,323.9521,324.8765,129569.0
2023-03-15 14:30:00,330.48,331.1,329.77,330.29,223679.0,324.9748,325.5845,324.2766,324.788,223679.0
2023-03-15 15:00:00,330.36,330.38,328.64,329.09,84840.0,324.8568,324.8765,323.1654,323.608,84840.0
2023-03-15 15:30:00,329.09,329.76,328.46,329.69,398019.0,323.608,324.2668,322.9884,324.198,398019.0
2023-03-16 09:30:00,327.64,331.3,325.04,325.69,263522.0,322.1821,325.7811,319.6254,320.2646,263522.0
2023-03-16 10:00:00,325.67,329.72,325.67,329.56,115912.0,320.2449,324.2275,320.2449,324.0701,115912.0
2023-03-16 10:30:00,329.44,331.46,329.14,331.29,77586.0,323.9521,325.9385,323.6571,325.7713,77586.0
2023-03-16 11:00:00,331.38,331.7,329.77,330.71,71519.0,325.8598,326.1745,324.2766,325.201,71519.0
2023-03-16 11:30:00,330.77,330.95,329.08,329.48,70752.0,325.26,325.437,323.5981,323.9915,70752.0
2023-03-16 12:00:00,329.38,330.55,328.88,330.39,64990.0,323.8931,325.0436,323.4014,324.8863,64990.0
2023-03-16 12:30:00,330.49,331.67,329.75,330.87,58249.0,324.9846,326.145,324.257,325.3583,58249.0
2023-03-16 13:00:00,330.86,331.15,330.13,330.13,59387.0,325.3485,325.6336,324.6306,324.6306,59387.0
2023-03-16 13:30:00,330.11,330.3,329.5,329.99,47856.0,324.611,324.7978,324.0111,324.493,47856.0
2023-03-16 14:00:00,330.01,330.01,329.07,329.13,79433.0,324.5126,324.5126,323.5883,323.6473,79433.0
2023-03-16 14:30:00,329.13,329.13,327.78,328.53,87966.0,323.6473,323.6473,322.3198,323.0573,87966.0
2023-03-16 15:00:00,328.59,329.09,328.08,328.47,82639.0,323.1163,323.608,322.6148,322.9983,82639.0
2023-03-16 15:30:00,328.54,329.65,328.38,329.53,277176.0,323.0671,324.1586,322.9098,324.0406,277176.0
2023-03-17 09:30:00,331.5,334.95,329.52,329.69,749248.0,325.9778,329.3703,324.0308,324.198,749248.0
2023-03-17 10:00:00,329.83,330.94,328.86,329.53,109102.0,324.3356,325.4271,323.3818,324.0406,109102.0
2023-03-17 10:30:00,329.59,331.24,328.66,330.98,95324.0,324.0996,325.7221,323.1851,325.4665,95324.0
2023-03-17 11:00:00,330.94,331.0,329.31,329.62,68391.0,325.4271,325.4861,323.8243,324.1291,68391.0
2023-03-17 11:30:00,329.56,329.87,328.1,328.61,158806.0,324.0701,324.375,322.6344,323.1359,158806.0
2023-03-17 12:00:00,328.68,330.03,328.68,329.4,75573.0,323.2048,324.5323,323.2048,323.9128,75573.0
2023-03-17 12:30:00,329.56,329.93,328.98,329.52,63737.0,324.0701,324.434,323.4998,324.0308,63737.0
2023-03-17 13:00:00,329.58,330.73,329.55,330.5,67804.0,324.0898,325.2206,324.0603,324.9945,67804.0
2023-03-17 13:30:00,330.4,330.46,329.41,329.82,119836.0,324.8961,324.9551,323.9226,324.3258,119836.0
2023-03-17 14:00:00,329.96,330.35,329.58,329.82,110333.0,324.4635,324.847,324.0898,324.3258,110333.0
2023-03-17 14:30:00,329.82,330.64,329.71,330.27,92526.0,324.3258,325.1321,324.2176,324.7683,92526.0
2023-03-17 15:00:00,330.32,331.17,330.14,330.85,122613.0,324.8175,325.6533,324.6405,325.3386,122613.0
2023-03-17 15:30:00,330.9,331.45,328.87,329.9,659158.0,325.3878,325.9286,323.3916,324.4045,659158.0
2023-03-20 09:30:00,329.18,333.11,329.01,332.82,181662.0,323.6965,327.561,323.5293,327.2758,181662.0
2023-03-20 10:00:00,332.99,333.8,332.57,333.6,129357.0,327.443,328.2395,327.03,328.0428,129357.0
2023-03-20 10:30:00,333.61,333.94,332.68,333.47,135265.0,328.0527,328.3772,327.1381,327.915,135265.0
2023-03-20 11:00:00,333.57,333.81,330.89,331.29,71799.0,328.0133,328.2493,325.378,325.7713,71799.0
2023-03-20 11:30:00,331.38,331.78,330.75,331.09,75587.0,325.8598,326.2531,325.2403,325.5746,75587.0
2023-03-20 12:00:00,331.08,332.11,329.78,332.05,94201.0,325.5648,326.5776,324.2865,326.5186,94201.0
2023-03-20 12:30:00,331.93,333.61,331.92,333.33,55895.0,326.4006,328.0527,326.3908,327.7773,55895.0
2023-03-20 13:00:00,333.33,333.74,332.62,332.82,70964.0,327.7773,328.1805,327.0791,327.2758,70964.0
2023-03-20 13:30:00,332.91,333.37,332.34,332.52,51339.0,327.3643,327.8167,326.8038,326.9808,51339.0
2023-03-20 14:00:00,332.54,332.87,332.07,332.43,80312.0,327.0005,327.325,326.5383,326.8923,80312.0
2023-03-20 14:30:00,332.52,332.79,331.8,332.24,85911.0,326.9808,327.2463,326.2728,326.7055,85911.0
2023-03-20 15:00:00,332.22,332.47,331.63,332.43,75053.0,326.6858,326.9316,326.1056,326.8923,75053.0
2023-03-20 15:30:00,332.38,333.67,332.14,333.55,232476.0,326.8431,328.1117,326.6071,327.9937,232476.0
2023-03-21 09:30:00,334.39,334.44,332.23,332.23,157173.0,328.8197,328.8688,326.6956,326.6956,157173.0
2023-03-21 10:00:00,332.3,332.52,330.66,331.31,97595.0,326.7645,326.9808,325.1518,325.791,97595.0
2023-03-21 10:30:00,331.31,331.48,330.69,331.11,55812.0,325.791,325.9581,325.1813,325.5943,55812.0
2023-03-21 11:00:00,331.0,331.03,329.6,329.6,65021.0,325.4861,325.5156,324.1095,324.1095,65021.0
2023-03-21 11:30:00,329.63,330.06,329.02,329.4,77314.0,324.139,324.5618,323.5391,323.9128,77314.0
2023-03-21 12:00:00,329.4,329.64,328.88,329.23,77962.0,323.9128,324.1488,323.4014,323.7456,77962.0
2023-03-21 12:30:00,329.26,329.37,328.34,328.47,69623.0,323.7751,323.8833,322.8704,322.9983,69623.0
2023-03-21 13:00:00,328.61,329.3,328.07,329.23,79591.0,323.1359,323.8145,322.6049,323.7456,79591.0
2023-03-21 13:30:00,329.28,329.56,328.32,328.32,91799.0,323.7948,324.0701,322.8508,322.8508,91799.0
2023-03-21 14:00:00,328.61,329.41,328.61,329.34,63821.0,323.1359,323.9226,323.1359,323.8538,63821.0
2023-03-21 14:30:00,329.33,330.87,329.32,330.73,104312.0,323.844,325.3583,323.8341,325.2206,104312.0
2023-03-21 15:00:00,330.81,331.67,330.71,331.4,121604.0,325.2993,326.145,325.201,325.8795,121604.0
2023-03-21 15:30:00,331.46,331.74,330.66,331.25,279933.0,325.9385,326.2138,325.1518,325.732,279933.0
2023-03-22 09:30:00,331.77,334.45,330.65,333.5,138506.0,326.2433,328.8787,325.142,327.9445,138506.0
2023-03-22 10:00:00,333.62,335.6,333.48,334.85,135916.0,328.0625,330.0095,327.9248,329.272,135916.0
2023-03-22 10:30:00,334.86,335.54,333.81,334.11,86398.0,329.2818,329.9505,328.2493,328.5443,86398.0
2023-03-22 11:00:00,334.07,334.25,333.15,333.42,60694.0,328.505,328.682,327.6003,327.8658,60694.0
2023-03-22 11:30:00,333.41,333.57,331.93,332.46,103559.0,327.856,328.0133,326.4006,326.9218,103559.0
2023-03-22 12:00:00,332.47,333.75,332.26,333.55,67713.0,326.9316,328.1903,326.7251,327.9937,67713.0
2023-03-22 12:30:00,333.48,333.59,332.6,332.78,64403.0,327.9248,328.033,327.0595,327.2365,64403.0
2023-03-22 13:00:00,332.83,333.77,332.71,333.77,51752.0,327.2856,328.21,327.1676,328.21,51752.0
2023-03-22 13:30:00,333.8,333.95,333.41,333.41,40321.0,328.2395,328.387,327.856,327.856,40321.0
2023-03-22 14:00:00,333.56,334.92,333.24,333.54,72501.0,328.0035,329.3408,327.6888,327.9838,72501.0
2023-03-22 14:30:00,333.48,334.76,332.7,333.02,106091.0,327.9248,329.1835,327.1578,327.4725,106091.0
2023-03-22 15:00:00,332.95,334.63,332.0,334.3,97765.0,327.4036,329.0557,326.4695,328.7312,97765.0
2023-03-22 15:30:00,334.31,334.31,330.93,331.03,245265.0,328.741,328.741,325.4173,325.5156,245265.0
2023-03-23 09:30:00,330.89,335.23,330.21,334.19,168689.0,325.378,329.6457,324.7093,328.623,168689.0
2023-03-23 10:00:00,334.09,335.34,333.62,333.74,132044.0,328.5247,329.7538,328.0625,328.1805,132044.0
2023-03-23 10:30:00,333.63,334.84,332.01,334.81,72216.0,328.0723,329.2622,326.4793,329.2327,72216.0
2023-03-23 11:00:00,334.8,335.06,333.47,333.8,62940.0,329.2228,329.4785,327.915,328.2395,62940.0
2023-03-23 11:30:00,333.82,334.6,333.06,333.48,78598.0,328.2592,329.0262,327.5118,327.9248,78598.0
2023-03-23 12:00:00,333.55,334.19,333.06,333.68,72253.0,327.9937,328.623,327.5118,328.1215,72253.0
2023-03-23 12:30:00,333.64,334.16,332.92,332.94,71359.0,328.0822,328.5935,327.3741,327.3938,71359.0
2023-03-23 13:00:00,332.94,333.23,331.55,331.77,145018.0,327.3938,327.679,326.027,326.2433,145018.0
2023-03-23 13:30:00,331.86,332.25,331.5,332.11,93392.0,326.3318,326.7153,325.9778,326.5776,93392.0
2023-03-23 14:00:00,332.23,333.82,332.18,333.38,67696.0,326.6956,328.2592,326.6465,327.8265,67696.0
2023-03-23 14:30:00,333.38,333.72,331.78,332.42,63361.0,327.8265,328.1608,326.2531,326.8825,63361.0
2023-03-23 15:00:00,332.49,333.68,332.04,332.71,75949.0,326.9513,328.1215,326.5088,327.1676,75949.0
2023-03-23 15:30:00,332.64,334.03,332.44,332.53,263520.0,327.0988,328.4657,326.9021,326.9906,263520.0
2023-03-24 09:30:00,332.99,334.0,328.77,330.25,187997.0,327.443,328.4362,323.2933,324.7486,187997.0
2023-03-24 10:00:00,330.24,333.06,330.23,332.8,115166.0,324.7388,327.5118,324.729,327.2561,115166.0
2023-03-24 10:30:00,332.89,333.4,332.21,333.3,105826.0,327.3446,327.8462,326.676,327.7478,105826.0
2023-03-24 11:00:00,333.32,333.94,332.47,333.6,103625.0,327.7675,328.3772,326.9316,328.0428,103625.0
2023-03-24 11:30:00,333.53,335.29,333.28,335.19,72431.0,327.974,329.7047,327.7282,329.6063,72431.0
2023-03-24 12:00:00,335.3,336.18,335.22,335.62,137759.0,329.7145,330.5798,329.6358,330.0292,137759.0
2023-03-24 12:30:00,335.61,335.99,335.2,335.36,130650.0,330.0193,330.393,329.6162,329.7735,130650.0
2023-03-24 13:00:00,335.48,335.94,335.14,335.8,61598.0,329.8915,330.3438,329.5572,330.2062,61598.0
2023-03-24 13:30:00,335.91,336.1,335.26,335.5,88279.0,330.3143,330.5012,329.6752,329.9112,88279.0
2023-03-24 14:00:00,335.54,335.92,335.18,335.52,61604.0,329.9505,330.3242,329.5965,329.9308,61604.0
2023-03-24 14:30:00,335.52,336.81,335.48,336.49,96094.0,329.9308,331.1993,329.8915,330.8847,96094.0
2023-03-24 15:00:00,336.4,336.83,335.65,336.66,116823.0,330.7962,331.219,330.0587,331.0518,116823.0
2023-03-24 15:30:00,336.7,336.93,335.34,336.13,327756.0,331.0912,331.3173,329.7538,330.5307,327756.0
2023-03-27 09:30:00,327.8,336.16,323.26,335.55,529455.0,322.3394,330.5602,317.8751,329.9603,529455.0
2023-03-27 10:00:00,335.33,335.33,332.72,335.08,124594.0,329.744,329.744,327.1775,329.4982,124594.0
2023-03-27 10:30:00,335.0,335.14,332.97,334.44,104154.0,329.4195,329.5572,327.4233,328.8688,104154.0
2023-03-27 11:00:00,334.54,335.46,334.18,335.12,94573.0,328.9672,329.8718,328.6132,329.5375,94573.0
2023-03-27 11:30:00,335.17,335.52,334.23,334.54,65791.0,329.5867,329.9308,328.6623,328.9672,65791.0
2023-03-27 12:00:00,334.42,335.25,334.0,334.88,41639.0,328.8492,329.6653,328.4362,329.3015,41639.0
2023-03-27 12:30:00,334.92,335.21,333.55,333.71,48556.0,329.3408,329.626,327.9937,328.151,48556.0
2023-03-27 13:00:00,333.74,335.59,333.73,335.51,56889.0,328.1805,329.9997,328.1707,329.921,56889.0
2023-03-27 13:30:00,335.59,335.88,335.1,335.14,59850.0,329.9997,330.2848,329.5178,329.5572,59850.0
2023-03-27 14:00:00,335.13,335.66,334.51,335.35,57886.0,329.5473,330.0685,328.9377,329.7637,57886.0
2023-03-27 14:30:00,335.34,335.78,335.07,335.44,81347.0,329.7538,330.1865,329.4883,329.8522,81347.0
2023-03-27 15:00:00,335.48,335.95,334.68,335.55,115779.0,329.8915,330.3537,329.1048,329.9603,115779.0
2023-03-27 15:30:00,335.57,336.22,334.29,334.75,308332.0,329.98,330.6192,328.7213,329.1737,308332.0
2023-03-28 09:30:00,335.8,338.27,334.71,338.05,132459.0,330.2062,332.635,329.1343,332.4187,132459.0
2023-03-28 10:00:00,337.93,338.83,336.64,336.74,81223.0,332.3007,333.1857,331.0322,331.1305,81223.0
2023-03-28 10:30:00,336.74,336.89,335.22,335.61,61600.0,331.1305,331.278,329.6358,330.0193,61600.0
2023-03-28 11:00:00,335.62,336.66,335.27,336.15,81692.0,330.0292,331.0518,329.685,330.5503,81692.0
2023-03-28 11:30:00,336.17,336.45,335.28,335.63,65076.0,330.57,330.8453,329.6948,330.039,65076.0
2023-03-28 12:00:00,335.63,335.92,335.18,335.72,31709.0,330.039,330.3242,329.5965,330.1275,31709.0
2023-03-28 12:30:00,335.72,336.28,335.58,336.01,49609.0,330.1275,330.6782,329.9898,330.4127,49609.0
2023-03-28 13:00:00,335.99,336.17,335.41,336.0,36251.0,330.393,330.57,329.8227,330.4028,36251.0
2023-03-28 13:30:00,335.94,336.18,335.48,335.61,59908.0,330.3438,330.5798,329.8915,330.0193,59908.0
2023-03-28 14:00:00,335.62,336.6,335.51,336.55,67034.0,330.0292,330.9928,329.921,330.9437,67034.0
2023-03-28 14:30:00,336.54,337.1,336.46,336.89,73161.0,330.9338,331.4845,330.8552,331.278,73161.0
2023-03-28 15:00:00,336.85,337.13,336.5,336.64,80164.0,331.2387,331.514,330.8945,331.0322,80164.0
2023-03-28 15:30:00,336.59,338.46,336.47,337.61,336981.0,330.983,332.8219,330.865,331.986,336981.0
2023-03-29 09:30:00,339.35,339.77,337.17,339.0,176646.0,333.697,334.11,331.5534,333.3529,176646.0
2023-03-29 10:00:00,339.0,339.32,336.89,337.57,95680.0,333.3529,333.6675,331.278,331.9467,95680.0
2023-03-29 10:30:00,337.6,338.93,337.0,338.63,109283.0,331.9762,333.284,331.3862,332.989,109283.0
2023-03-29 11:00:00,338.54,338.68,337.69,337.9,59355.0,332.9005,333.0382,332.0647,332.2712,59355.0
2023-03-29 11:30:00,337.84,338.51,337.56,338.1,49877.0,332.2122,332.871,331.9369,332.4679,49877.0
2023-03-29 12:00:00,338.15,338.21,337.07,337.24,48840.0,332.517,332.576,331.455,331.6222,48840.0
2023-03-29 12:30:00,337.29,337.4,336.45,337.07,62891.0,331.6714,331.7795,330.8453,331.455,62891.0
2023-03-29 13:00:00,336.96,337.05,335.72,335.72,97763.0,331.3469,331.4354,330.1275,330.1275,97763.0
2023-03-29 13:30:00,335.77,336.66,335.53,336.36,97852.0,330.1767,331.0518,329.9407,330.7568,97852.0
2023-03-29 14:00:00,336.39,336.41,335.17,335.22,47345.0,330.7863,330.806,329.5867,329.6358,47345.0
2023-03-29 14:30:00,335.19,335.36,334.64,335.0,76081.0,329.6063,329.7735,329.0655,329.4195,76081.0
2023-03-29 15:00:00,334.99,335.42,334.58,335.03,127226.0,329.4097,329.8325,329.0065,329.449,127226.0
2023-03-29 15:30:00,335.03,336.33,335.03,335.79,337594.0,329.449,330.7273,329.449,330.1963,337594.0
2023-03-30 09:30:00,336.07,338.82,336.07,338.06,205793.0,330.4717,333.1759,330.4717,332.4285,205793.0
2023-03-30 10:00:00,338.08,338.88,337.82,337.9,95761.0,332.4482,333.2349,332.1925,332.2712,95761.0
2023-03-30 10:30:00,337.86,338.24,337.19,337.68,71138.0,332.2319,332.6055,331.573,332.0549,71138.0
2023-03-30 11:00:00,337.69,338.53,337.31,338.12,47839.0,332.0647,332.8907,331.691,332.4875,47839.0
2023-03-30 11:30:00,338.16,338.56,337.95,338.41,45092.0,332.5269,332.9202,332.3204,332.7727,45092.0
2023-03-30 12:00:00,338.33,338.33,337.5,337.99,40980.0,332.694,332.694,331.8779,332.3597,40980.0
2023-03-30 12:30:00,338.11,338.3,337.42,338.24,35118.0,332.4777,332.6645,331.7992,332.6055,35118.0
2023-03-30 13:00:00,338.21,339.04,338.16,338.53,55846.0,332.576,333.3922,332.5269,332.8907,55846.0
2023-03-30 13:30:00,338.57,339.11,338.15,338.56,36448.0,332.93,333.461,332.517,332.9202,36448.0
2023-03-30 14:00:00,338.46,339.26,338.1,338.98,51360.0,332.8219,333.6085,332.4679,333.3332,51360.0
2023-03-30 14:30:00,339.0,339.75,339.0,339.66,32377.0,333.3529,334.0904,333.3529,334.0019,32377.0
2023-03-30 15:00:00,339.62,340.77,339.51,340.71,74563.0,333.9625,335.0934,333.8544,335.0344,74563.0
2023-03-30 15:30:00,340.71,341.31,340.26,340.65,250806.0,335.0344,335.6244,334.5919,334.9754,250806.0
2023-03-31 09:30:00,342.0,343.2,340.71,343.16,180900.0,336.3029,337.4829,335.0344,337.4436,180900.0
2023-03-31 10:00:00,343.25,343.37,341.51,341.71,90210.0,337.5321,337.6501,335.8211,336.0177,90210.0
2023-03-31 10:30:00,341.62,342.21,341.28,341.4,60507.0,335.9292,336.5094,335.5949,335.7129,60507.0
2023-03-31 11:00:00,341.34,341.89,340.88,341.7,68597.0,335.6539,336.1947,335.2015,336.0079,68597.0
2023-03-31 11:30:00,341.69,341.82,340.69,340.89,29913.0,335.9981,336.1259,335.0147,335.2114,29913.0
2023-03-31 12:00:00,340.89,341.6,340.89,341.19,53715.0,335.2114,335.9096,335.2114,335.5064,53715.0
2023-03-31 12:30:00,341.19,341.6,341.01,341.32,50482.0,335.5064,335.9096,335.3294,335.6342,50482.0
2023-03-31 13:00:00,341.29,342.11,341.11,341.94,63603.0,335.6047,336.4111,335.4277,336.2439,63603.0
2023-03-31 13:30:00,341.9,342.0,341.33,341.91,57148.0,336.2046,336.3029,335.6441,336.2144,57148.0
2023-03-31 14:00:00,341.95,342.25,341.23,341.39,74884.0,336.2537,336.5487,335.5457,335.7031,74884.0
2023-03-31 14:30:00,341.4,342.0,341.32,341.85,55995.0,335.7129,336.3029,335.6342,336.1554,55995.0
2023-03-31 15:00:00,341.86,342.91,341.67,342.85,112754.0,336.1652,337.1977,335.9784,337.1387,112754.0
2023-03-31 15:30:00,342.83,343.65,342.25,343.25,357143.0,337.1191,337.9254,336.5487,337.5321,357143.0
2023-04-03 09:30:00,343.24,347.27,342.3,346.56,212584.0,337.5222,341.4851,336.5979,340.7869,212584.0
2023-04-03 10:00:00,346.44,347.65,345.91,347.4,132443.0,340.6689,341.8588,340.1478,341.6129,132443.0
2023-04-03 10:30:00,347.48,349.09,347.0,348.69,132710.0,341.6916,343.2748,341.2196,342.8814,132710.0
2023-04-03 11:00:00,348.65,350.01,348.4,349.47,137981.0,342.8421,344.1795,342.5963,343.6485,137981.0
2023-04-03 11:30:00,349.37,350.12,348.92,349.36,95915.0,343.5501,344.2876,343.1076,343.5403,95915.0
2023-04-03 12:00:00,349.24,349.64,349.1,349.23,58678.0,343.4223,343.8156,343.2846,343.4125,58678.0
2023-04-03 12:30:00,349.2,349.67,348.95,349.25,52985.0,343.383,343.8451,343.1371,343.4321,52985.0
2023-04-03 13:00:00,349.21,350.26,348.96,349.84,99024.0,343.3928,344.4253,343.147,344.0123,99024.0
2023-04-03 13:30:00,349.83,350.66,349.77,350.1,94326.0,344.0025,344.8186,343.9435,344.268,94326.0
2023-04-03 14:00:00,350.16,350.88,350.05,350.38,74017.0,344.327,345.035,344.2188,344.5433,74017.0
2023-04-03 14:30:00,350.33,351.26,350.21,350.68,125962.0,344.4941,345.4086,344.3761,344.8383,125962.0
2023-04-03 15:00:00,350.67,351.19,350.11,351.03,102628.0,344.8285,345.3398,344.2778,345.1825,102628.0
2023-04-03 15:30:00,351.05,351.54,350.33,350.69,334545.0,345.2021,345.684,344.4941,344.8481,334545.0
2023-04-04 09:30:00,352.07,355.35,351.27,354.98,219145.0,346.2051,349.4305,345.4185,349.0667,219145.0
2023-04-04 10:00:00,354.87,358.08,354.84,357.17,215998.0,348.9585,352.115,348.929,351.2202,215998.0
2023-04-04 10:30:00,357.1,359.0,356.63,358.42,189747.0,351.1514,353.0197,350.6892,352.4494,189747.0
2023-04-04 11:00:00,358.49,358.74,356.43,356.97,221819.0,352.5182,352.764,350.4925,351.0235,221819.0
2023-04-04 11:30:00,356.99,358.39,356.28,357.13,146596.0,351.0432,352.4199,350.345,351.1809,146596.0
2023-04-04 12:00:00,357.08,357.1,354.69,355.37,107565.0,351.1317,351.1514,348.7815,349.4502,107565.0
2023-04-04 12:30:00,355.35,355.76,354.51,354.61,96204.0,349.4305,349.8337,348.6045,348.7028,96204.0
2023-04-04 13:00:00,354.66,355.4,354.66,355.18,92786.0,348.752,349.4797,348.752,349.2633,92786.0
2023-04-04 13:30:00,355.17,355.49,354.17,354.18,63710.0,349.2535,349.5682,348.2702,348.28,63710.0
2023-04-04 14:00:00,354.21,354.95,353.71,353.86,94457.0,348.3095,349.0372,347.8178,347.9653,94457.0
2023-04-04 14:30:00,353.86,354.28,353.18,353.48,86156.0,347.9653,348.3783,347.2967,347.5917,86156.0
2023-04-04 15:00:00,353.47,354.55,353.37,354.44,86090.0,347.5818,348.6438,347.4835,348.5357,86090.0
2023-04-04 15:30:00,354.48,355.0,353.85,354.5,366701.0,348.575,349.0863,347.9555,348.5947,366701.0
2023-04-05 09:30:00,358.08,361.34,357.93,360.69,301619.0,352.115,355.3207,351.9675,354.6816,301619.0
2023-04-05 10:00:00,360.9,362.18,360.08,361.41,196135.0,354.8881,356.1467,354.0817,355.3896,196135.0
2023-04-05 10:30:00,361.35,362.34,360.13,361.28,103793.0,355.3306,356.3041,354.1309,355.2617,103793.0
2023-04-05 11:00:00,361.28,363.39,361.17,362.99,114908.0,355.2617,357.3366,355.1536,356.9432,114908.0
2023-04-05 11:30:00,362.96,364.85,362.95,364.67,139998.0,356.9137,358.7723,356.9039,358.5953,139998.0
2023-04-05 12:00:00,364.67,364.7,362.19,362.89,147305.0,358.5953,358.6248,356.1566,356.8449,147305.0
2023-04-05 12:30:00,362.89,363.31,361.77,361.8,76474.0,356.8449,357.2579,355.7436,355.7731,76474.0
2023-04-05 13:00:00,361.8,361.9,360.88,361.34,64126.0,355.7731,355.8714,354.8684,355.3207,64126.0
2023-04-05 13:30:00,361.4,362.71,360.82,362.65,71563.0,355.3797,356.6679,354.8094,356.6089,71563.0
2023-04-05 14:00:00,362.59,364.06,362.59,363.91,131378.0,356.5499,357.9954,356.5499,357.8479,131378.0
2023-04-05 14:30:00,363.95,364.42,362.7,362.75,82138.0,357.8872,358.3494,356.6581,356.7072,82138.0
2023-04-05 15:00:00,362.75,363.08,361.88,362.07,110391.0,356.7072,357.0317,355.8517,356.0386,110391.0
2023-04-05 15:30:00,362.05,362.48,361.81,361.98,262557.0,356.0189,356.4417,355.7829,355.9501,262557.0
2023-04-06 09:30:00,364.85,368.14,364.75,365.75,284381.0,358.7723,362.0074,358.6739,359.6573,284381.0
2023-04-06 10:00:00,365.62,366.2,364.25,365.72,110482.0,359.5294,360.0998,358.1822,359.6278,110482.0
2023-04-06 10:30:00,365.73,365.78,365.0,365.42,95867.0,359.6376,359.6868,358.9198,359.3328,95867.0
2023-04-06 11:00:00,365.35,366.15,365.0,366.03,90641.0,359.2639,360.0506,358.9198,359.9326,90641.0
2023-04-06 11:30:00,366.04,367.25,365.99,366.2,116204.0,359.9424,361.1323,359.8933,360.0998,116204.0
2023-04-06 12:00:00,366.29,367.8,366.1,367.7,111409.0,360.1883,361.6731,360.0014,361.5748,111409.0
2023-04-06 12:30:00,367.66,368.45,367.1,368.23,85118.0,361.5354,362.3123,360.9848,362.0959,85118.0
2023-04-06 13:00:00,368.16,368.91,368.15,368.58,76744.0,362.0271,362.7646,362.0173,362.4401,76744.0
2023-04-06 13:30:00,368.65,368.8,367.77,368.52,78081.0,362.509,362.6565,361.6436,362.3811,78081.0
2023-04-06 14:00:00,368.5,368.88,368.44,368.65,49209.0,362.3615,362.7351,362.3024,362.509,49209.0
2023-04-06 14:30:00,368.68,369.5,368.65,369.24,146061.0,362.5385,363.3448,362.509,363.0891,146061.0
2023-04-06 15:00:00,369.27,369.47,367.64,368.16,157769.0,363.1186,363.3153,361.5158,362.0271,157769.0
2023-04-06 15:30:00,368.16,368.77,367.28,368.19,417750.0,362.0271,362.627,361.1618,362.0566,417750.0
2023-04-10 09:30:00,368.18,368.35,363.34,364.79,193023.0,362.0468,362.2139,357.2874,358.7133,193023.0
2023-04-10 10:00:00,364.87,365.7,363.59,363.59,86245.0,358.7919,359.6081,357.5332,357.5332,86245.0
2023-04-10 10:30:00,363.59,364.47,363.03,364.27,75402.0,357.5332,358.3986,356.9826,358.2019,75402.0
2023-04-10 11:00:00,364.25,364.8,363.76,364.48,56919.0,358.1822,358.7231,357.7004,358.4084,56919.0
2023-04-10 11:30:00,364.45,366.06,364.4,365.84,42591.0,358.3789,359.9621,358.3297,359.7458,42591.0
2023-04-10 12:00:00,365.85,366.36,365.41,366.3,32809.0,359.7556,360.2571,359.3229,360.1981,32809.0
2023-04-10 12:30:00,366.34,366.81,365.99,366.42,36054.0,360.2374,360.6996,359.8933,360.3161,36054.0
2023-04-10 13:00:00,366.45,366.73,365.13,365.4,37046.0,360.3456,360.6209,359.0476,359.3131,37046.0
2023-04-10 13:30:00,365.37,367.11,365.36,366.77,45743.0,359.2836,360.9946,359.2738,360.6603,45743.0
2023-04-10 14:00:00,366.77,366.77,365.56,365.85,44323.0,360.6603,360.6603,359.4704,359.7556,44323.0
2023-04-10 14:30:00,365.94,366.19,365.25,365.64,54749.0,359.8441,360.0899,359.1656,359.5491,54749.0
2023-04-10 15:00:00,365.57,365.72,365.16,365.18,65323.0,359.4803,359.6278,359.0771,359.0968,65323.0
2023-04-10 15:30:00,365.22,367.2,364.79,367.18,220013.0,359.1361,361.0831,358.7133,361.0634,220013.0
2023-04-11 09:30:00,367.76,368.8,366.77,367.49,108228.0,361.6338,362.6565,360.6603,361.3683,108228.0
2023-04-11 10:00:00,367.6,368.0,366.74,366.96,41466.0,361.4764,361.8698,360.6308,360.8471,41466.0
2023-04-11 10:30:00,366.94,366.95,365.79,366.64,51355.0,360.8274,360.8373,359.6966,360.5324,51355.0
2023-04-11 11:00:00,366.69,367.13,366.44,366.8,48649.0,360.5816,361.0143,360.3358,360.6898,48649.0
2023-04-11 11:30:00,366.74,367.15,366.63,366.99,51341.0,360.6308,361.0339,360.5226,360.8766,51341.0
2023-04-11 12:00:00,366.96,367.58,366.81,367.49,54090.0,360.8471,361.4568,360.6996,361.3683,54090.0
2023-04-11 12:30:00,367.49,368.09,366.37,366.38,76166.0,361.3683,361.9583,360.2669,360.2768,76166.0
2023-04-11 13:00:00,366.2,366.55,365.86,366.17,54521.0,360.0998,360.4439,359.7654,360.0703,54521.0
2023-04-11 13:30:00,366.25,366.36,364.81,364.81,61196.0,360.1489,360.2571,358.7329,358.7329,61196.0
2023-04-11 14:00:00,364.8,364.94,363.86,364.23,102189.0,358.7231,358.8608,357.7987,358.1626,102189.0
2023-04-11 14:30:00,364.26,365.24,364.25,364.83,100525.0,358.1921,359.1558,358.1822,358.7526,100525.0
2023-04-11 15:00:00,364.78,364.92,364.09,364.57,56249.0,358.7034,358.8411,358.0249,358.4969,56249.0
2023-04-11 15:30:00,364.6,364.8,363.59,364.05,233684.0,358.5264,358.7231,357.5332,357.9856,233684.0
2023-04-12 09:30:00,364.02,366.97,363.33,366.67,144977.0,357.9561,360.8569,357.2776,360.5619,144977.0
2023-04-12 10:00:00,366.61,368.7,366.46,368.42,99566.0,360.5029,362.5581,360.3554,362.2828,99566.0
2023-04-12 10:30:00,368.45,369.07,367.65,368.33,102488.0,362.3123,362.922,361.5256,362.1943,102488.0
2023-04-12 11:00:00,368.29,368.94,367.96,368.75,63546.0,362.1549,362.7941,361.8304,362.6073,63546.0
2023-04-12 11:30:00,368.82,370.22,368.75,369.33,123608.0,362.6761,364.0528,362.6073,363.1776,123608.0
2023-04-12 12:00:00,369.33,370.07,369.17,369.52,54198.0,363.1776,363.9053,363.0203,363.3645,54198.0
2023-04-12 12:30:00,369.52,370.37,369.46,369.89,58549.0,363.3645,364.2003,363.3055,363.7283,58549.0
2023-04-12 13:00:00,369.89,371.12,369.89,370.81,101555.0,363.7283,364.9378,363.7283,364.633,101555.0
2023-04-12 13:30:00,370.83,371.49,370.56,371.28,115434.0,364.6526,365.3016,364.3871,365.0951,115434.0
2023-04-12 14:00:00,371.18,372.44,370.85,370.94,100339.0,364.9968,366.2358,364.6723,364.7608,100339.0
2023-04-12 14:30:00,370.94,371.0,370.07,370.23,86391.0,364.7608,364.8198,363.9053,364.0626,86391.0
2023-04-12 15:00:00,370.21,370.57,369.25,369.47,84494.0,364.043,364.397,363.099,363.3153,84494.0
2023-04-12 15:30:00,369.54,370.06,368.66,369.15,287501.0,363.3841,363.8955,362.5188,363.0006,287501.0
2023-04-13 09:30:00,372.62,374.92,370.31,371.88,213896.0,366.4128,368.6745,364.1413,365.6851,213896.0
2023-04-13 10:00:00,372.0,372.56,371.65,372.24,64685.0,365.8031,366.3538,365.459,366.0391,64685.0
2023-04-13 10:30:00,372.18,373.57,371.99,373.5,89549.0,365.9801,367.347,365.7933,367.2782,89549.0
2023-04-13 11:00:00,373.5,374.08,372.42,373.97,104338.0,367.2782,367.8485,366.2162,367.7403,104338.0
2023-04-13 11:30:00,373.91,374.84,373.58,373.78,72401.0,367.6813,368.5958,367.3568,367.5535,72401.0
2023-04-13 12:00:00,373.77,374.3,373.32,373.51,56455.0,367.5437,368.0648,367.1012,367.288,56455.0
2023-04-13 12:30:00,373.55,374.2,373.28,373.92,35460.0,367.3273,367.9665,367.0618,367.6912,35460.0
2023-04-13 13:00:00,373.91,374.2,373.56,373.59,45582.0,367.6813,367.9665,367.3372,367.3667,45582.0
2023-04-13 13:30:00,373.65,374.27,373.33,373.96,71016.0,367.4257,368.0353,367.111,367.7305,71016.0
2023-04-13 14:00:00,373.96,374.65,373.96,374.19,83041.0,367.7305,368.409,367.7305,367.9567,83041.0
2023-04-13 14:30:00,374.19,375.38,374.1,375.23,109084.0,367.9567,369.1268,367.8682,368.9793,109084.0
2023-04-13 15:00:00,375.29,375.56,374.53,375.05,108273.0,369.0383,369.3038,368.291,368.8023,108273.0
2023-04-13 15:30:00,374.97,375.3,374.71,375.13,359141.0,368.7237,369.0482,368.468,368.881,359141.0
2023-04-14 09:30:00,374.24,375.18,373.04,374.77,187816.0,368.0058,368.9302,366.8258,368.527,187816.0
2023-04-14 10:00:00,374.87,375.21,373.29,374.47,89062.0,368.6253,368.9597,367.0717,368.232,89062.0
2023-04-14 10:30:00,374.4,376.31,374.32,375.14,99008.0,368.1632,370.0413,368.0845,368.8908,99008.0
2023-04-14 11:00:00,375.11,375.18,373.52,373.74,74530.0,368.8613,368.9302,367.2978,367.5142,74530.0
2023-04-14 11:30:00,373.73,374.17,373.31,373.84,63190.0,367.5043,367.937,367.0913,367.6125,63190.0
2023-04-14 12:00:00,373.79,374.22,373.34,373.39,43412.0,367.5633,367.9862,367.1208,367.17,43412.0
2023-04-14 12:30:00,373.41,373.47,372.72,372.88,37046.0,367.1897,367.2487,366.5112,366.6685,37046.0
2023-04-14 13:00:00,372.93,373.64,372.73,372.86,38048.0,366.7177,367.4158,366.521,366.6488,38048.0
2023-04-14 13:30:00,372.81,373.76,372.51,373.68,26249.0,366.5997,367.5338,366.3047,367.4552,26249.0
2023-04-14 14:00:00,373.64,374.05,373.48,373.94,33465.0,367.4158,367.819,367.2585,367.7108,33465.0
2023-04-14 14:30:00,374.0,374.41,373.79,374.19,50444.0,367.7698,368.173,367.5633,367.9567,50444.0
2023-04-14 15:00:00,374.22,374.31,373.2,374.01,81579.0,367.9862,368.0747,366.9832,367.7797,81579.0
2023-04-14 15:30:00,374.0,374.99,373.84,374.64,319224.0,367.7698,368.7433,367.6125,368.3992,319224.0
2023-04-17 09:30:00,375.0,375.9,372.5,373.43,201302.0,368.7532,369.6382,366.2948,367.2093,201302.0
2023-04-17 10:00:00,373.43,374.43,372.66,373.88,99924.0,367.2093,368.1927,366.4522,367.6518,99924.0
2023-04-17 10:30:00,373.85,373.98,372.97,373.09,129707.0,367.6223,367.7502,366.757,366.875,129707.0
2023-04-17 11:00:00,373.16,374.1,372.96,373.31,72891.0,366.9438,367.8682,366.7472,367.0913,72891.0
2023-04-17 11:30:00,373.32,373.32,371.77,372.76,61292.0,367.1012,367.1012,365.577,366.5505,61292.0
2023-04-17 12:00:00,372.79,373.21,371.97,372.15,49202.0,366.58,366.993,365.7736,365.9506,49202.0
2023-04-17 12:30:00,372.05,372.1,371.16,372.02,56997.0,365.8523,365.9015,364.9771,365.8228,56997.0
2023-04-17 13:00:00,372.03,372.17,371.48,372.01,46281.0,365.8326,365.9703,365.2918,365.813,46281.0
2023-04-17 13:30:00,372.02,373.0,371.91,372.56,43981.0,365.8228,366.7865,365.7146,366.3538,43981.0
2023-04-17 14:00:00,372.58,373.0,372.29,372.68,38011.0,366.3735,366.7865,366.0883,366.4718,38011.0
2023-04-17 14:30:00,372.64,372.94,372.33,372.76,49241.0,366.4325,366.7275,366.1276,366.5505,49241.0
2023-04-17 15:00:00,372.73,373.01,372.5,372.95,60257.0,366.521,366.7963,366.2948,366.7373,60257.0
2023-04-17 15:30:00,372.93,373.0,372.09,372.45,223688.0,366.7177,366.7865,365.8916,366.2457,223688.0
2023-04-18 09:30:00,373.0,374.26,371.07,372.42,154359.0,366.7865,368.0255,364.8886,366.2162,154359.0
2023-04-18 10:00:00,372.38,372.67,371.45,372.39,72361.0,366.1768,366.462,365.2623,366.1866,72361.0
2023-04-18 10:30:00,372.33,372.35,371.27,371.64,64676.0,366.1276,366.1473,365.0853,365.4491,64676.0
2023-04-18 11:00:00,371.64,372.1,371.48,372.05,59922.0,365.4491,365.9015,365.2918,365.8523,59922.0
2023-04-18 11:30:00,371.97,372.15,370.86,370.86,39382.0,365.7736,365.9506,364.6821,364.6821,39382.0
2023-04-18 12:00:00,370.96,371.89,370.85,371.38,51610.0,364.7805,365.695,364.6723,365.1935,51610.0
2023-04-18 12:30:00,371.46,371.55,370.4,370.74,27831.0,365.2721,365.3606,364.2298,364.5641,27831.0
2023-04-18 13:00:00,370.74,370.76,369.72,369.74,85866.0,364.5641,364.5838,363.5611,363.5808,85866.0
2023-04-18 13:30:00,369.73,371.14,369.7,370.85,43462.0,363.571,364.9575,363.5415,364.6723,43462.0
2023-04-18 14:00:00,370.86,371.29,370.58,371.15,46217.0,364.6821,365.105,364.4068,364.9673,46217.0
2023-04-18 14:30:00,371.14,371.21,370.03,370.56,44872.0,364.9575,365.0263,363.866,364.3871,44872.0
2023-04-18 15:00:00,370.53,370.91,369.76,369.9,49694.0,364.3576,364.7313,363.6005,363.7381,49694.0
2023-04-18 15:30:00,369.81,370.56,369.66,369.91,249699.0,363.6496,364.3871,363.5021,363.748,249699.0
2023-04-19 09:30:00,370.55,370.95,367.35,369.78,153233.0,364.3773,364.7706,361.2306,363.6201,153233.0
2023-04-19 10:00:00,369.8,371.28,369.27,370.93,93517.0,363.6398,365.0951,363.1186,364.751,93517.0
2023-04-19 10:30:00,370.74,370.74,369.46,369.55,41477.0,364.5641,364.5641,363.3055,363.394,41477.0
2023-04-19 11:00:00,369.63,369.82,369.17,369.4,27031.0,363.4726,363.6595,363.0203,363.2465,27031.0
2023-04-19 11:30:00,369.39,370.38,369.03,370.1,64364.0,363.2366,364.2101,362.8826,363.9348,64364.0
2023-04-19 12:00:00,370.03,370.9,369.9,370.87,40554.0,363.866,364.7215,363.7381,364.692,40554.0
2023-04-19 12:30:00,370.89,371.08,370.06,370.19,45138.0,364.7116,364.8985,363.8955,364.0233,45138.0
2023-04-19 13:00:00,370.2,370.31,369.86,369.94,36783.0,364.0331,364.1413,363.6988,363.7775,36783.0
2023-04-19 13:30:00,369.95,370.46,369.55,370.46,48311.0,363.7873,364.2888,363.394,364.2888,48311.0
2023-04-19 14:00:00,370.42,370.53,369.34,369.52,59794.0,364.2495,364.3576,363.1875,363.3645,59794.0
2023-04-19 14:30:00,369.45,369.6,368.84,369.4,70392.0,363.2956,363.4431,362.6958,363.2465,70392.0
2023-04-19 15:00:00,369.41,370.34,369.17,370.23,72934.0,363.2563,364.1708,363.0203,364.0626,72934.0
2023-04-19 15:30:00,370.18,371.08,369.98,370.49,407633.0,364.0135,364.8985,363.8168,364.3183,407633.0
2023-04-20 09:30:00,371.39,372.13,369.75,370.28,131709.0,365.2033,365.931,363.5906,364.1118,131709.0
2023-04-20 10:00:00,370.28,371.24,369.84,370.89,83637.0,364.1118,365.0558,363.6791,364.7116,83637.0
2023-04-20 10:30:00,370.99,371.22,370.61,370.74,68703.0,364.81,365.0361,364.4363,364.5641,68703.0
2023-04-20 11:00:00,370.72,371.27,370.49,370.8,81763.0,364.5445,365.0853,364.3183,364.6231,81763.0
2023-04-20 11:30:00,370.8,372.16,370.78,372.16,40479.0,364.6231,365.9605,364.6035,365.9605,40479.0
2023-04-20 12:00:00,372.11,372.61,371.95,372.3,69722.0,365.9113,366.403,365.754,366.0981,69722.0
2023-04-20 12:30:00,372.31,373.32,372.2,373.32,90768.0,366.108,367.1012,365.9998,367.1012,90768.0
2023-04-20 13:00:00,373.35,373.66,372.65,373.23,58376.0,367.1307,367.4355,366.4423,367.0127,58376.0
2023-04-20 13:30:00,373.19,373.85,373.19,373.52,110752.0,366.9733,367.6223,366.9733,367.2978,110752.0
2023-04-20 14:00:00,373.54,374.88,373.33,374.25,127578.0,367.3175,368.6352,367.111,368.0157,127578.0
2023-04-20 14:30:00,374.27,374.9,373.5,374.58,97458.0,368.0353,368.6548,367.2782,368.3402,97458.0
2023-04-20 15:00:00,374.58,375.37,374.58,375.1,120125.0,368.3402,369.117,368.3402,368.8515,120125.0
2023-04-20 15:30:00,375.11,376.06,374.25,375.0,426731.0,368.8613,369.7955,368.0157,368.7532,426731.0
2023-04-21 09:30:00,378.01,383.83,378.0,380.2,394653.0,371.713,377.4361,371.7032,373.8665,394653.0
2023-04-21 10:00:00,380.38,382.21,380.2,381.97,165388.0,374.0436,375.8431,373.8665,375.6071,165388.0
2023-04-21 10:30:00,381.97,382.5,381.24,381.55,154568.0,375.6071,376.1282,374.8892,375.1941,154568.0
2023-04-21 11:00:00,381.55,382.85,381.53,382.79,105620.0,375.1941,376.4724,375.1744,376.4134,105620.0
2023-04-21 11:30:00,382.71,383.35,382.52,383.26,82160.0,376.3347,376.9641,376.1479,376.8756,82160.0
2023-04-21 12:00:00,383.3,383.98,382.87,383.72,91884.0,376.9149,377.5836,376.4921,377.3279,91884.0
2023-04-21 12:30:00,383.74,384.35,383.52,384.2,69987.0,377.3476,377.9474,377.1312,377.7999,69987.0
2023-04-21 13:00:00,384.28,384.85,383.87,384.02,97008.0,377.8786,378.4391,377.4754,377.6229,97008.0
2023-04-21 13:30:00,384.02,384.24,383.33,383.56,98072.0,377.6229,377.8393,376.9444,377.1706,98072.0
2023-04-21 14:00:00,383.54,383.97,383.29,383.97,101230.0,377.1509,377.5737,376.9051,377.5737,101230.0
2023-04-21 14:30:00,383.94,384.32,383.43,384.01,122893.0,377.5442,377.9179,377.0427,377.6131,122893.0
2023-04-21 15:00:00,383.98,384.98,383.72,384.91,92534.0,377.5836,378.5669,377.3279,378.4981,92534.0
2023-04-21 15:30:00,384.9,386.27,384.77,385.25,402491.0,378.4883,379.8354,378.3604,378.8324,402491.0
2023-04-24 09:30:00,385.24,386.5,382.49,385.84,240107.0,378.8226,380.0616,376.1184,379.4126,240107.0
2023-04-24 10:00:00,385.9,387.05,385.0,385.58,116923.0,379.4716,380.6024,378.5866,379.1569,116923.0
2023-04-24 10:30:00,385.52,386.25,385.23,385.38,68110.0,379.0979,379.8158,378.8128,378.9603,68110.0
2023-04-24 11:00:00,385.39,385.43,384.26,384.33,72788.0,378.9701,379.0094,377.8589,377.9278,72788.0
2023-04-24 11:30:00,384.36,384.43,382.83,383.03,60069.0,377.9573,378.0261,376.4527,376.6494,60069.0
2023-04-24 12:00:00,383.0,383.09,381.66,382.47,63527.0,376.6199,376.7084,375.3022,376.0987,63527.0
2023-04-24 12:30:00,382.43,382.48,381.64,381.9,31985.0,376.0594,376.1086,375.2826,375.5382,31985.0
2023-04-24 13:00:00,381.85,382.39,381.62,382.24,33075.0,375.4891,376.0201,375.2629,375.8726,33075.0
2023-04-24 13:30:00,382.18,382.53,381.87,382.18,33613.0,375.8136,376.1577,375.5087,375.8136,33613.0
2023-04-24 14:00:00,382.22,382.88,382.17,382.84,68090.0,375.8529,376.5019,375.8037,376.4626,68090.0
2023-04-24 14:30:00,382.8,382.92,381.74,382.08,44678.0,376.4232,376.5412,375.3809,375.7152,44678.0
2023-04-24 15:00:00,382.12,382.59,381.95,382.12,41197.0,375.7546,376.2167,375.5874,375.7546,41197.0
2023-04-24 15:30:00,382.13,383.7,382.06,383.4,267165.0,375.7644,377.3082,375.6956,377.0132,267165.0
2023-04-25 09:30:00,385.05,389.97,385.0,389.45,245171.0,378.6358,383.4738,378.5866,382.9625,245171.0
2023-04-25 10:00:00,389.45,390.48,387.63,387.69,158431.0,382.9625,383.9753,381.1728,381.2318,158431.0
2023-04-25 10:30:00,387.75,389.08,387.52,388.99,120512.0,381.2908,382.5986,381.0646,382.5101,120512.0
2023-04-25 11:00:00,389.07,389.12,386.23,386.43,111886.0,382.5888,382.638,379.7961,379.9928,111886.0
2023-04-25 11:30:00,386.28,386.58,385.8,386.27,60188.0,379.8453,380.1403,379.3733,379.8354,60188.0
2023-04-25 12:00:00,386.27,386.75,385.15,385.81,83426.0,379.8354,380.3074,378.7341,379.3831,83426.0
2023-04-25 12:30:00,385.81,385.9,385.39,385.59,65065.0,379.3831,379.4716,378.9701,379.1668,65065.0
2023-04-25 13:00:00,385.59,385.87,384.44,384.54,78222.0,379.1668,379.4421,378.0359,378.1343,78222.0
2023-04-25 13:30:00,384.52,384.84,384.27,384.61,77618.0,378.1146,378.4293,377.8688,378.2031,77618.0
2023-04-25 14:00:00,384.62,384.91,384.24,384.49,72384.0,378.2129,378.4981,377.8393,378.0851,72384.0
2023-04-25 14:30:00,384.38,384.83,384.1,384.47,48840.0,377.9769,378.4194,377.7016,378.0654,48840.0
2023-04-25 15:00:00,384.36,385.51,384.0,385.17,105226.0,377.9573,379.0881,377.6032,378.7538,105226.0
2023-04-25 15:30:00,385.2,385.38,384.57,384.92,221553.0,378.7833,378.9603,378.1638,378.5079,221553.0
2023-04-26 09:30:00,381.12,381.5,371.04,372.13,434181.0,374.7712,375.1449,364.8591,365.931,434181.0
2023-04-26 10:00:00,371.97,373.73,370.68,370.82,200309.0,365.7736,367.5043,364.5051,364.6428,200309.0
2023-04-26 10:30:00,370.79,374.07,370.7,372.43,194861.0,364.6133,367.8387,364.5248,366.226,194861.0
2023-04-26 11:00:00,372.45,374.41,371.95,373.77,101732.0,366.2457,368.173,365.754,367.5437,101732.0
2023-04-26 11:30:00,373.7,375.96,373.7,375.06,94272.0,367.4748,369.6972,367.4748,368.8122,94272.0
2023-04-26 12:00:00,375.06,377.25,374.94,376.33,101389.0,368.8122,370.9657,368.6942,370.061,101389.0
2023-04-26 12:30:00,376.33,377.47,376.28,377.25,49348.0,370.061,371.182,370.0118,370.9657,49348.0
2023-04-26 13:00:00,377.26,377.32,376.61,377.29,43708.0,370.9755,371.0345,370.3364,371.005,43708.0
2023-04-26 13:30:00,377.25,377.81,376.92,377.23,60256.0,370.9657,371.5164,370.6412,370.946,60256.0
2023-04-26 14:00:00,377.16,377.6,376.62,377.56,54861.0,370.8772,371.3099,370.3462,371.2705,54861.0
2023-04-26 14:30:00,377.56,377.8,376.98,377.75,48788.0,371.2705,371.5065,370.7002,371.4574,48788.0
2023-04-26 15:00:00,377.69,377.93,376.12,376.23,80312.0,371.3984,371.6344,369.8545,369.9627,80312.0
2023-04-26 15:30:00,376.23,376.42,375.0,376.24,315787.0,369.9627,370.1495,368.7532,369.9725,315787.0
2023-04-27 09:30:00,391.26,398.53,383.81,387.83,901023.0,384.7423,391.8912,377.4164,381.3694,901023.0
2023-04-27 10:00:00,388.17,389.8,382.95,384.19,370575.0,381.7038,383.3066,376.5707,377.7901,370575.0
2023-04-27 10:30:00,384.19,388.05,384.17,385.13,206359.0,377.7901,381.5858,377.7704,378.7144,206359.0
2023-04-27 11:00:00,385.14,386.82,383.9,385.85,114508.0,378.7243,380.3763,377.5049,379.4224,114508.0
2023-04-27 11:30:00,385.94,386.02,382.13,382.13,147189.0,379.5109,379.5896,375.7644,375.7644,147189.0
2023-04-27 12:00:00,382.31,382.91,381.07,381.41,97424.0,375.9414,376.5314,374.7221,375.0564,97424.0
2023-04-27 12:30:00,381.49,383.72,380.77,383.56,100111.0,375.1351,377.3279,374.4271,377.1706,100111.0
2023-04-27 13:00:00,383.48,384.89,383.09,383.42,72270.0,377.0919,378.4784,376.7084,377.0329,72270.0
2023-04-27 13:30:00,383.43,385.32,383.25,385.04,48013.0,377.0427,378.9013,376.8657,378.6259,48013.0
2023-04-27 14:00:00,384.94,386.67,384.43,386.43,83649.0,378.5276,380.2288,378.0261,379.9928,83649.0
2023-04-27 14:30:00,386.45,388.34,386.21,388.2,151741.0,380.0124,381.871,379.7764,381.7333,151741.0
2023-04-27 15:00:00,388.24,389.21,387.31,388.65,134643.0,381.7726,382.7265,380.8581,382.1758,134643.0
2023-04-27 15:30:00,388.64,391.25,388.37,390.45,530792.0,382.166,384.7325,381.9005,383.9458,530792.0
2023-04-28 09:30:00,398.0,398.53,392.5,395.19,411175.0,391.37,391.8912,385.9617,388.6068,411175.0
2023-04-28 10:00:00,395.33,397.64,394.0,395.93,214295.0,388.7445,391.016,387.4367,389.3345,214295.0
2023-04-28 10:30:00,395.98,398.15,395.83,397.86,205059.0,389.3837,391.5175,389.2362,391.2324,205059.0
2023-04-28 11:00:00,397.89,398.44,396.8,397.75,147788.0,391.2619,391.8027,390.19,391.1242,147788.0
2023-04-28 11:30:00,397.79,399.73,397.21,399.72,177468.0,391.1635,393.0712,390.5932,393.0614,177468.0
2023-04-28 12:00:00,399.7,401.99,399.51,400.86,261829.0,393.0417,395.2936,392.8549,394.1824,261829.0
2023-04-28 12:30:00,400.89,402.22,400.78,401.88,208553.0,394.2119,395.5197,394.1037,395.1854,208553.0
2023-04-28 13:00:00,401.86,404.32,401.77,403.7,174027.0,395.1657,397.5848,395.0772,396.9751,174027.0
2023-04-28 13:30:00,403.62,403.7,401.35,401.55,122800.0,396.8964,396.9751,394.6642,394.8609,122800.0
2023-04-28 14:00:00,401.58,402.55,400.52,400.78,176026.0,394.8904,395.8442,393.8481,394.1037,176026.0
2023-04-28 14:30:00,400.85,400.94,398.85,399.01,142904.0,394.1726,394.2611,392.2059,392.3632,142904.0
2023-04-28 15:00:00,399.01,399.3,397.32,397.59,138607.0,392.3632,392.6484,390.7014,390.9669,138607.0
2023-04-28 15:30:00,397.51,397.74,395.12,396.28,617454.0,390.8882,391.1144,388.538,389.6787,617454.0
2023-05-01 09:30:00,397.26,399.8,392.25,398.45,252622.0,390.6424,393.14,385.7158,391.8125,252622.0
2023-05-01 10:00:00,398.32,400.99,397.73,400.18,215494.0,391.6847,394.3102,391.1045,393.5137,215494.0
2023-05-01 10:30:00,400.23,403.04,400.08,402.64,138456.0,393.5629,396.3261,393.4154,395.9327,138456.0
2023-05-01 11:00:00,402.63,404.39,402.51,403.71,107471.0,395.9229,397.6536,395.8049,396.9849,107471.0
2023-05-01 11:30:00,403.64,404.17,402.38,402.72,149054.0,396.9161,397.4373,395.6771,396.0114,149054.0
2023-05-01 12:00:00,402.54,403.89,401.62,403.46,64171.0,395.8344,397.1619,394.9297,396.7391,64171.0
2023-05-01 12:30:00,403.46,405.05,403.45,404.76,109134.0,396.7391,398.3026,396.7292,398.0174,109134.0
2023-05-01 13:00:00,404.66,405.51,404.29,405.35,83320.0,397.9191,398.7549,397.5553,398.5976,83320.0
2023-05-01 13:30:00,405.36,407.06,405.21,406.6,134316.0,398.6074,400.2791,398.4599,399.8268,134316.0
2023-05-01 14:00:00,406.57,407.35,406.04,406.72,125810.0,399.7973,400.5643,399.2761,399.9448,125810.0
2023-05-01 14:30:00,406.7,407.13,406.11,407.03,191905.0,399.9251,400.3479,399.3449,400.2496,191905.0
2023-05-01 15:00:00,407.07,407.35,405.04,405.23,177161.0,400.2889,400.5643,398.2928,398.4796,177161.0
2023-05-01 15:30:00,405.28,406.47,404.67,405.8,326346.0,398.5288,399.6989,397.9289,399.0401,326346.0
2023-05-02 09:30:00,407.0,411.54,406.64,410.18,327166.0,400.2201,404.6845,399.8661,403.3471,327166.0
2023-05-02 10:00:00,410.05,410.88,408.21,408.78,253864.0,403.2193,404.0355,401.41,401.9705,253864.0
2023-05-02 10:30:00,408.72,409.64,405.55,406.07,170969.0,401.9115,402.8161,398.7943,399.3056,170969.0
2023-05-02 11:00:00,406.09,406.34,402.79,402.91,174137.0,399.3253,399.5711,396.0802,396.1982,174137.0
2023-05-02 11:30:00,402.94,403.11,401.24,403.09,205199.0,396.2277,396.3949,394.5561,396.3752,205199.0
2023-05-02 12:00:00,403.18,403.21,401.05,401.14,134868.0,396.4637,396.4932,394.3692,394.4577,134868.0
2023-05-02 12:30:00,401.05,401.3,399.9,400.02,114008.0,394.3692,394.6151,393.2384,393.3564,114008.0
2023-05-02 13:00:00,400.03,401.5,399.26,401.36,123915.0,393.3662,394.8117,392.609,394.6741,123915.0
2023-05-02 13:30:00,401.56,403.46,400.72,403.31,147919.0,394.8707,396.7391,394.0447,396.5916,147919.0
2023-05-02 14:00:00,403.26,404.85,402.91,404.73,116096.0,396.5424,398.1059,396.1982,397.9879,116096.0
2023-05-02 14:30:00,404.77,405.1,404.13,404.46,109768.0,398.0273,398.3518,397.3979,397.7224,109768.0
2023-05-02 15:00:00,404.4,404.73,404.13,404.56,108327.0,397.6634,397.9879,397.3979,397.8208,108327.0
2023-05-02 15:30:00,404.56,405.44,403.98,404.2,373486.0,397.8208,398.6861,397.2504,397.4668,373486.0
2023-05-03 09:30:00,415.62,424.8,414.31,422.44,1218672.0,408.6965,417.7236,407.4083,415.4029,1218672.0
2023-05-03 10:00:00,422.44,423.26,420.0,421.32,565709.0,415.4029,416.2092,413.0036,414.3016,565709.0
2023-05-03 10:30:00,421.38,423.27,418.66,418.66,443171.0,414.3606,416.2191,411.6859,411.6859,443171.0
2023-05-03 11:00:00,418.66,423.91,418.44,423.91,243062.0,411.6859,416.8484,411.4695,416.8484,243062.0
2023-05-03 11:30:00,423.85,426.51,422.45,426.04,469630.0,416.7894,419.4051,415.4127,418.9429,469630.0
2023-05-03 12:00:00,426.05,431.51,425.95,429.2,573453.0,418.9528,424.3218,418.8544,422.0503,573453.0
2023-05-03 12:30:00,429.2,429.68,427.36,428.51,270436.0,422.0503,422.5223,420.2409,421.3718,270436.0
2023-05-03 13:00:00,428.46,430.79,428.09,428.47,186280.0,421.3226,423.6138,420.9588,421.3325,186280.0
2023-05-03 13:30:00,428.31,431.35,428.16,431.12,245309.0,421.1751,424.1645,421.0276,423.9383,245309.0
2023-05-03 14:00:00,431.01,433.39,428.71,431.64,329069.0,423.8301,426.1705,421.5685,424.4497,329069.0
2023-05-03 14:30:00,431.63,434.2,430.22,432.12,286919.0,424.4398,426.967,423.0533,424.9217,286919.0
2023-05-03 15:00:00,432.12,434.0,429.45,431.44,355420.0,424.9217,426.7703,422.2961,424.253,355420.0
2023-05-03 15:30:00,431.43,432.34,429.3,431.16,583414.0,424.2431,425.138,422.1486,423.9776,583414.0
2023-05-04 09:30:00,431.45,431.62,426.7,430.77,414248.0,424.2628,424.43,419.5919,423.5941,414248.0
2023-05-04 10:00:00,430.48,432.7,428.77,429.06,310863.0,423.309,425.492,421.6275,421.9126,310863.0
2023-05-04 10:30:00,429.06,430.56,426.69,427.48,138037.0,421.9126,423.3876,419.5821,420.3589,138037.0
2023-05-04 11:00:00,427.49,427.94,425.22,426.41,211563.0,420.3688,420.8113,418.1366,419.3068,211563.0
2023-05-04 11:30:00,426.42,427.52,426.41,427.51,93300.0,419.3166,420.3983,419.3068,420.3884,93300.0
2023-05-04 12:00:00,427.53,428.2,425.91,426.47,91003.0,420.4081,421.067,418.8151,419.3658,91003.0
2023-05-04 12:30:00,426.53,429.61,426.36,429.53,137057.0,419.4248,422.4535,419.2576,422.3748,137057.0
2023-05-04 13:00:00,429.59,430.62,427.29,427.3,200955.0,422.4338,423.4466,420.1721,420.1819,200955.0
2023-05-04 13:30:00,427.32,427.4,425.77,426.82,114269.0,420.2016,420.2803,418.6774,419.7099,114269.0
2023-05-04 14:00:00,426.73,427.89,426.15,427.87,90042.0,419.6214,420.7621,419.0511,420.7425,90042.0
2023-05-04 14:30:00,427.79,428.25,427.17,428.24,78272.0,420.6638,421.1161,420.0541,421.1063,78272.0
2023-05-04 15:00:00,428.23,428.62,426.8,428.49,134349.0,421.0965,421.48,419.6903,421.3521,134349.0
2023-05-04 15:30:00,428.56,430.67,428.3,428.6,292520.0,421.421,423.4958,421.1653,421.4603,292520.0
2023-05-05 09:30:00,428.1,428.5,424.56,427.81,180232.0,420.9686,421.362,417.4876,420.6835,180232.0
2023-05-05 10:00:00,427.97,428.36,426.65,428.04,115902.0,420.8408,421.2243,419.5428,420.9096,115902.0
2023-05-05 10:30:00,428.0,430.43,427.72,429.94,119176.0,420.8703,423.2598,420.595,422.778,119176.0
2023-05-05 11:00:00,430.02,431.27,429.8,430.75,102929.0,422.8566,424.0858,422.6403,423.5745,102929.0
2023-05-05 11:30:00,430.76,431.17,429.89,430.36,60579.0,423.5843,423.9875,422.7288,423.191,60579.0
2023-05-05 12:00:00,430.42,430.53,429.23,429.62,33282.0,423.25,423.3581,422.0798,422.4633,33282.0
2023-05-05 12:30:00,429.62,430.07,429.34,429.85,27095.0,422.4633,422.9058,422.188,422.6895,27095.0
2023-05-05 13:00:00,429.65,429.75,428.72,428.91,47958.0,422.4928,422.5911,421.5783,421.7651,47958.0
2023-05-05 13:30:00,428.85,429.54,428.83,429.29,48593.0,421.7061,422.3846,421.6865,422.1388,48593.0
2023-05-05 14:00:00,429.27,429.61,428.88,429.44,61196.0,422.1191,422.4535,421.7356,422.2863,61196.0
2023-05-05 14:30:00,429.51,429.57,428.89,429.16,85369.0,422.3551,422.4141,421.7455,422.011,85369.0
2023-05-05 15:00:00,429.09,430.58,429.05,429.87,121541.0,421.9421,423.4073,421.9028,422.7091,121541.0
2023-05-05 15:30:00,429.89,430.04,427.35,427.82,249296.0,422.7288,422.8763,420.2311,420.6933,249296.0
2023-05-08 09:30:00,426.2,430.35,423.0,430.08,234279.0,419.1003,423.1811,415.9536,422.9156,234279.0
2023-05-08 10:00:00,430.14,433.6,429.34,433.1,136161.0,422.9746,426.377,422.188,425.8853,136161.0
2023-05-08 10:30:00,433.1,435.0,432.57,432.83,148432.0,425.8853,427.7537,425.3642,425.6198,148432.0
2023-05-08 11:00:00,432.9,434.71,432.84,433.83,85156.0,425.6887,427.4685,425.6297,426.6032,85156.0
2023-05-08 11:30:00,433.73,433.73,431.82,431.99,80066.0,426.5048,426.5048,424.6267,424.7938,80066.0
2023-05-08 12:00:00,431.99,432.56,431.36,431.94,49773.0,424.7938,425.3543,424.1743,424.7447,49773.0
2023-05-08 12:30:00,431.9,432.26,431.58,431.76,35097.0,424.7053,425.0593,424.3907,424.5677,35097.0
2023-05-08 13:00:00,431.77,432.13,431.53,431.83,34973.0,424.5775,424.9315,424.3415,424.6365,34973.0
2023-05-08 13:30:00,431.86,432.66,431.7,432.17,43513.0,424.666,425.4527,424.5087,424.9708,43513.0
2023-05-08 14:00:00,432.22,432.53,430.88,431.23,84399.0,425.02,425.3248,423.7023,424.0465,84399.0
2023-05-08 14:30:00,431.19,432.34,431.05,432.14,48121.0,424.0071,425.138,423.8695,424.9413,48121.0
2023-05-08 15:00:00,432.18,432.7,431.94,432.56,61780.0,424.9807,425.492,424.7447,425.3543,61780.0
2023-05-08 15:30:00,432.54,432.87,432.01,432.73,175313.0,425.3347,425.6592,424.8135,425.5215,175313.0
2023-05-09 09:30:00,431.77,435.6,428.04,434.04,269012.0,424.5775,428.3437,420.9096,426.8097,269012.0
2023-05-09 10:00:00,434.17,435.17,430.64,431.88,373016.0,426.9375,427.9208,423.4663,424.6857,373016.0
2023-05-09 10:30:00,431.89,431.95,430.3,430.77,104252.0,424.6955,424.7545,423.132,423.5941,104252.0
2023-05-09 11:00:00,430.8,431.58,430.45,431.02,75167.0,423.6236,424.3907,423.2795,423.84,75167.0
2023-05-09 11:30:00,431.03,431.36,430.27,430.46,68742.0,423.8498,424.1743,423.1025,423.2893,68742.0
2023-05-09 12:00:00,430.53,430.61,429.19,429.34,82230.0,423.3581,423.4368,422.0405,422.188,82230.0
2023-05-09 12:30:00,429.24,430.05,429.04,429.52,82980.0,422.0896,422.8861,421.893,422.365,82980.0
2023-05-09 13:00:00,429.64,429.75,429.17,429.28,43119.0,422.483,422.5911,422.0208,422.129,43119.0
2023-05-09 13:30:00,429.4,429.66,429.0,429.09,47679.0,422.247,422.5026,421.8536,421.9421,47679.0
2023-05-09 14:00:00,429.09,430.48,428.86,430.41,50915.0,421.9421,423.309,421.716,423.2401,50915.0
2023-05-09 14:30:00,430.37,430.5,428.77,428.89,31888.0,423.2008,423.3286,421.6275,421.7455,31888.0
2023-05-09 15:00:00,428.9,430.43,428.73,429.44,43069.0,421.7553,423.2598,421.5881,422.2863,43069.0
2023-05-09 15:30:00,429.64,430.17,428.05,428.37,212626.0,422.483,423.0041,420.9195,421.2341,212626.0
2023-05-10 09:30:00,426.06,431.86,426.06,431.48,153839.0,418.9626,424.666,418.9626,424.2923,153839.0
2023-05-10 10:00:00,431.47,433.66,431.03,432.0,182346.0,424.2825,426.436,423.8498,424.8037,182346.0
2023-05-10 10:30:00,431.83,432.37,429.8,430.26,117318.0,424.6365,425.1675,422.6403,423.0926,117318.0
2023-05-10 11:00:00,430.43,432.89,430.28,432.89,53387.0,423.2598,425.6788,423.1123,425.6788,53387.0
2023-05-10 11:30:00,432.82,433.86,432.21,432.4,62620.0,425.61,426.6327,425.0102,425.197,62620.0
2023-05-10 12:00:00,432.44,433.5,432.21,433.16,48009.0,425.2363,426.2787,425.0102,425.9443,48009.0
2023-05-10 12:30:00,433.28,434.72,433.02,434.38,71441.0,426.0623,427.4783,425.8067,427.144,71441.0
2023-05-10 13:00:00,434.34,435.26,434.06,434.25,100501.0,427.1047,428.0093,426.8293,427.0162,100501.0
2023-05-10 13:30:00,434.17,435.52,434.17,435.37,74537.0,426.9375,428.265,426.9375,428.1175,74537.0
2023-05-10 14:00:00,435.31,436.34,435.23,436.29,86485.0,428.0585,429.0714,427.9798,429.0222,86485.0
2023-05-10 14:30:00,436.33,437.46,436.18,437.07,94291.0,429.0615,430.1727,428.914,429.7892,94291.0
2023-05-10 15:00:00,437.06,438.39,436.49,437.9,104270.0,429.7794,431.0872,429.2189,430.6054,104270.0
2023-05-10 15:30:00,437.88,438.28,435.45,436.18,246625.0,430.5857,430.979,428.1962,428.914,246625.0
2023-05-11 09:30:00,436.7,436.85,431.11,432.09,240085.0,429.4254,429.5729,423.9285,424.8922,240085.0
2023-05-11 10:00:00,431.92,434.64,431.87,433.22,162584.0,424.725,427.3997,424.6758,426.0033,162584.0
2023-05-11 10:30:00,433.2,434.53,432.47,433.58,123168.0,425.9837,427.2915,425.2658,426.3573,123168.0
2023-05-11 11:00:00,433.74,435.02,433.47,434.21,124588.0,426.5147,427.7733,426.2492,426.9768,124588.0
2023-05-11 11:30:00,434.36,435.25,433.96,434.34,87238.0,427.1243,427.9995,426.731,427.1047,87238.0
2023-05-11 12:00:00,434.25,434.41,433.45,433.73,54780.0,427.0162,427.1735,426.2295,426.5048,54780.0
2023-05-11 12:30:00,433.76,434.98,433.69,434.61,36680.0,426.5343,427.734,426.4655,427.3702,36680.0
2023-05-11 13:00:00,434.48,434.84,433.31,433.93,79084.0,427.2423,427.5963,426.0918,426.7015,79084.0
2023-05-11 13:30:00,433.89,435.12,433.39,434.9,90903.0,426.6622,427.8717,426.1705,427.6553,90903.0
2023-05-11 14:00:00,435.02,436.3,434.69,435.01,101239.0,427.7733,429.032,427.4488,427.7635,101239.0
2023-05-11 14:30:00,435.0,435.45,434.55,435.0,53629.0,427.7537,428.1962,427.3112,427.7537,53629.0
2023-05-11 15:00:00,435.04,435.41,434.67,435.11,56624.0,427.793,428.1568,427.4292,427.8618,56624.0
2023-05-11 15:30:00,435.1,435.81,434.81,435.39,150804.0,427.852,428.5502,427.5668,428.1372,150804.0
2023-05-12 09:30:00,440.16,445.54,437.46,442.7,508761.0,433.9536,439.2577,431.2916,436.4577,508761.0
2023-05-12 10:00:00,442.73,443.24,440.83,441.83,150563.0,436.4873,436.9901,434.6141,435.6,150563.0
2023-05-12 10:30:00,441.61,442.2,438.58,438.77,287264.0,435.3831,435.9648,432.3958,432.5832,287264.0
2023-05-12 11:00:00,438.78,438.93,436.25,436.82,109177.0,432.593,432.7409,430.0987,430.6607,109177.0
2023-05-12 11:30:00,436.71,437.21,435.1,436.54,105378.0,430.5522,431.0452,428.9649,430.3846,105378.0
2023-05-12 12:00:00,436.64,437.42,435.7,435.93,85689.0,430.4832,431.2522,429.5564,429.7832,85689.0
2023-05-12 12:30:00,435.95,436.08,435.22,435.49,92121.0,429.8029,429.9311,429.0832,429.3494,92121.0
2023-05-12 13:00:00,435.45,435.87,434.76,435.73,92949.0,429.31,429.724,428.6297,429.586,92949.0
2023-05-12 13:30:00,435.65,435.65,434.7,434.96,52654.0,429.5071,429.5071,428.5705,428.8269,52654.0
2023-05-12 14:00:00,434.92,435.4,434.53,435.09,103008.0,428.7874,429.2607,428.4029,428.955,103008.0
2023-05-12 14:30:00,435.09,435.21,434.55,434.96,74591.0,428.955,429.0734,428.4227,428.8269,74591.0
2023-05-12 15:00:00,434.96,435.54,434.63,435.05,74091.0,428.8269,429.3987,428.5015,428.9156,74091.0
2023-05-12 15:30:00,435.05,435.68,434.42,434.43,481471.0,428.9156,429.5367,428.2945,428.3044,481471.0
2023-05-15 09:30:00,435.37,436.0,431.05,433.72,175856.0,429.2311,429.8522,424.972,427.6044,175856.0
2023-05-15 10:00:00,433.9,435.1,432.47,434.38,277779.0,427.7818,428.9649,426.372,428.2551,277779.0
2023-05-15 10:30:00,434.55,434.55,432.38,433.0,55913.0,428.4227,428.4227,426.2833,426.8945,55913.0
2023-05-15 11:00:00,432.96,433.16,431.13,431.21,48927.0,426.8551,427.0523,425.0509,425.1298,48927.0
2023-05-15 11:30:00,431.17,431.66,430.67,430.91,78442.0,425.0903,425.5734,424.5974,424.834,78442.0
2023-05-15 12:00:00,430.88,433.0,430.88,432.86,72997.0,424.8044,426.8945,424.8044,426.7565,72997.0
2023-05-15 12:30:00,432.94,433.13,431.55,432.03,39783.0,426.8354,427.0227,425.465,425.9382,39783.0
2023-05-15 13:00:00,432.11,432.84,431.66,431.77,47131.0,426.0171,426.7368,425.5734,425.6819,47131.0
2023-05-15 13:30:00,431.93,432.92,431.81,432.67,49208.0,425.8396,426.8156,425.7213,426.5692,49208.0
2023-05-15 14:00:00,432.76,434.17,432.71,433.88,66371.0,426.6579,428.048,426.6086,427.7621,66371.0
2023-05-15 14:30:00,433.92,434.85,433.81,434.83,65207.0,427.8015,428.7184,427.6931,428.6987,65207.0
2023-05-15 15:00:00,434.88,434.94,434.39,434.58,71396.0,428.748,428.8072,428.2649,428.4522,71396.0
2023-05-15 15:30:00,434.52,434.77,433.74,434.6,140960.0,428.3931,428.6396,427.6241,428.472,140960.0
2023-05-16 09:30:00,434.2,434.51,430.66,434.24,213048.0,428.0776,428.3832,424.5875,428.117,213048.0
2023-05-16 10:00:00,433.94,436.48,433.6,436.33,138566.0,427.8213,430.3254,427.4861,430.1776,138566.0
2023-05-16 10:30:00,436.43,436.93,434.95,434.95,88159.0,430.2761,430.7691,428.817,428.817,88159.0
2023-05-16 11:00:00,434.92,434.94,433.67,434.57,65783.0,428.7874,428.8072,427.5551,428.4424,65783.0
2023-05-16 11:30:00,434.65,435.19,434.38,435.02,46206.0,428.5212,429.0536,428.2551,428.886,46206.0
2023-05-16 12:00:00,435.08,436.91,435.08,436.91,58848.0,428.9452,430.7494,428.9452,430.7494,58848.0
2023-05-16 12:30:00,437.0,437.28,436.43,436.67,44401.0,430.8381,431.1142,430.2761,430.5128,44401.0
2023-05-16 13:00:00,436.76,437.5,436.44,436.52,52865.0,430.6015,431.3311,430.286,430.3649,52865.0
2023-05-16 13:30:00,436.52,437.21,436.47,437.16,37126.0,430.3649,431.0452,430.3156,430.9959,37126.0
2023-05-16 14:00:00,437.12,437.17,436.41,436.94,48658.0,430.9564,431.0057,430.2564,430.779,48658.0
2023-05-16 14:30:00,436.91,438.1,436.75,438.1,49962.0,430.7494,431.9226,430.5916,431.9226,49962.0
2023-05-16 15:00:00,438.1,438.47,437.69,437.85,62839.0,431.9226,432.2874,431.5184,431.6761,62839.0
2023-05-16 15:30:00,437.85,438.48,436.22,436.68,214951.0,431.6761,432.2972,430.0691,430.5226,214951.0
2023-05-17 09:30:00,438.8,438.95,432.73,434.96,208888.0,432.6127,432.7606,426.6283,428.8269,208888.0
2023-05-17 10:00:00,434.9,435.21,433.32,434.62,90593.0,428.7677,429.0734,427.21,428.4917,90593.0
2023-05-17 10:30:00,434.66,434.87,432.99,433.66,121684.0,428.5311,428.7381,426.8847,427.5452,121684.0
2023-05-17 11:00:00,433.49,434.98,433.32,433.93,103840.0,427.3776,428.8466,427.21,427.8114,103840.0
2023-05-17 11:30:00,434.0,435.53,433.5,435.42,61133.0,427.8804,429.3888,427.3875,429.2804,61133.0
2023-05-17 12:00:00,435.42,436.77,435.16,436.47,54532.0,429.2804,430.6114,429.0241,430.3156,54532.0
2023-05-17 12:30:00,436.36,437.14,436.08,436.32,42431.0,430.2071,430.9761,429.9311,430.1677,42431.0
2023-05-17 13:00:00,436.3,437.29,436.02,436.62,47247.0,430.148,431.124,429.8719,430.4635,47247.0
2023-05-17 13:30:00,436.93,437.56,436.62,437.47,45107.0,430.7691,431.3902,430.4635,431.3015,45107.0
2023-05-17 14:00:00,437.45,437.66,436.21,436.3,64536.0,431.2818,431.4888,430.0593,430.148,64536.0
2023-05-17 14:30:00,436.23,436.86,436.22,436.73,95092.0,430.079,430.7001,430.0691,430.5719,95092.0
2023-05-17 15:00:00,436.84,436.97,436.25,436.69,50430.0,430.6804,430.8085,430.0987,430.5325,50430.0
2023-05-17 15:30:00,436.77,437.5,436.39,437.47,181045.0,430.6114,431.3311,430.2367,431.3015,181045.0
2023-05-18 09:30:00,436.5,437.5,433.59,435.81,162639.0,430.3452,431.3311,427.4762,429.6649,162639.0
2023-05-18 10:00:00,435.68,437.07,435.15,436.18,92313.0,429.5367,430.9071,429.0142,430.0297,92313.0
2023-05-18 10:30:00,436.3,439.52,435.9,437.14,116012.0,430.148,433.3226,429.7536,430.9761,116012.0
2023-05-18 11:00:00,437.14,438.46,436.32,436.64,71698.0,430.9761,432.2775,430.1677,430.4832,71698.0
2023-05-18 11:30:00,436.64,437.76,436.16,436.78,59283.0,430.4832,431.5874,430.01,430.6212,59283.0
2023-05-18 12:00:00,436.81,437.52,435.71,436.96,48159.0,430.6508,431.3508,429.5663,430.7987,48159.0
2023-05-18 12:30:00,436.94,437.22,435.12,435.62,43853.0,430.779,431.055,428.9846,429.4776,43853.0
2023-05-18 13:00:00,435.67,436.64,435.23,435.77,37926.0,429.5269,430.4832,429.0931,429.6255,37926.0
2023-05-18 13:30:00,435.75,435.87,434.84,435.07,33171.0,429.6057,429.724,428.7086,428.9353,33171.0
2023-05-18 14:00:00,435.0,435.46,434.55,435.4,43639.0,428.8663,429.3198,428.4227,429.2607,43639.0
2023-05-18 14:30:00,435.41,436.14,435.4,436.0,49554.0,429.2705,429.9902,429.2607,429.8522,49554.0
2023-05-18 15:00:00,436.04,437.68,435.83,437.61,52892.0,429.8916,431.5085,429.6846,431.4395,52892.0
2023-05-18 15:30:00,437.66,438.43,436.91,437.88,235995.0,431.4888,432.2479,430.7494,431.7057,235995.0
2023-05-19 09:30:00,439.0,447.51,439.0,445.14,447400.0,432.8099,441.1999,432.8099,438.8633,447400.0
2023-05-19 10:00:00,445.47,445.5,442.13,444.09,190206.0,439.1887,439.2183,435.8958,437.8281,190206.0
2023-05-19 10:30:00,444.12,444.12,441.65,442.32,97105.0,437.8577,437.8577,435.4225,436.0831,97105.0
2023-05-19 11:00:00,442.38,443.79,442.06,442.06,104298.0,436.1423,437.5324,435.8268,435.8268,104298.0
2023-05-19 11:30:00,442.17,442.94,441.21,442.68,80150.0,435.9352,436.6944,434.9887,436.438,80150.0
2023-05-19 12:00:00,442.66,442.98,441.48,441.77,50075.0,436.4183,436.7338,435.2549,435.5409,50075.0
2023-05-19 12:30:00,441.49,442.07,441.29,441.63,50146.0,435.2648,435.8366,435.0676,435.4028,50146.0
2023-05-19 13:00:00,441.56,442.0,440.94,441.16,43084.0,435.3338,435.7676,434.7226,434.9395,43084.0
2023-05-19 13:30:00,441.11,441.64,440.68,440.79,35121.0,434.8902,435.4127,434.4662,434.5747,35121.0
2023-05-19 14:00:00,440.8,441.47,440.69,441.29,41142.0,434.5845,435.2451,434.4761,435.0676,41142.0
2023-05-19 14:30:00,441.19,442.0,441.0,441.86,51662.0,434.969,435.7676,434.7817,435.6296,51662.0
2023-05-19 15:00:00,441.83,442.0,441.4,441.45,50785.0,435.6,435.7676,435.1761,435.2254,50785.0
2023-05-19 15:30:00,441.55,442.79,441.39,442.19,299097.0,435.324,436.5465,435.1662,435.9549,299097.0
2023-05-22 09:30:00,444.31,454.95,444.0,444.76,492498.0,438.045,448.535,437.7394,438.4887,492498.0
2023-05-22 10:00:00,444.67,447.0,444.01,446.06,193296.0,438.4,440.6971,437.7493,439.7704,193296.0
2023-05-22 10:30:00,446.17,446.39,443.46,444.4,155986.0,439.8788,440.0957,437.207,438.1338,155986.0
2023-05-22 11:00:00,444.59,444.64,438.41,442.38,490736.0,438.3211,438.3704,432.2282,436.1423,490736.0
2023-05-22 11:30:00,442.04,442.78,437.12,438.31,253498.0,435.807,436.5366,430.9564,432.1296,253498.0
2023-05-22 12:00:00,438.41,439.15,436.55,438.36,135017.0,432.2282,432.9578,430.3945,432.1789,135017.0
2023-05-22 12:30:00,438.57,438.57,436.12,436.12,76580.0,432.386,432.386,429.9705,429.9705,76580.0
2023-05-22 13:00:00,436.13,437.36,435.52,436.53,100995.0,429.9804,431.193,429.379,430.3747,100995.0
2023-05-22 13:30:00,436.59,437.2,435.3,435.31,79280.0,430.4339,431.0353,429.1621,429.1719,79280.0
2023-05-22 14:00:00,435.31,437.22,435.14,437.17,74598.0,429.1719,431.055,429.0043,431.0057,74598.0
2023-05-22 14:30:00,437.12,437.48,434.55,435.46,126162.0,430.9564,431.3113,428.4227,429.3198,126162.0
2023-05-22 15:00:00,435.41,435.6,433.34,433.45,129260.0,429.2705,429.4579,427.2297,427.3382,129260.0
2023-05-22 15:30:00,433.42,434.2,432.39,434.0,273401.0,427.3086,428.0776,426.2931,427.8804,273401.0
2023-05-23 09:30:00,432.92,435.89,426.34,429.67,517462.0,426.8156,429.7438,420.3284,423.6115,517462.0
2023-05-23 10:00:00,430.0,430.13,427.22,427.45,190564.0,423.9368,424.065,421.196,421.4228,190564.0
2023-05-23 10:30:00,427.59,428.11,426.34,426.57,176673.0,421.5608,422.0735,420.3284,420.5552,176673.0
2023-05-23 11:00:00,426.62,427.1,425.08,425.87,208708.0,420.6045,421.0777,419.0862,419.8651,208708.0
2023-05-23 11:30:00,425.93,427.33,424.66,424.82,182647.0,419.9242,421.3045,418.6721,418.8299,182647.0
2023-05-23 12:00:00,424.88,428.51,424.73,427.48,127119.0,418.889,422.4678,418.7411,421.4523,127119.0
2023-05-23 12:30:00,427.42,427.84,426.75,427.48,102927.0,421.3932,421.8073,420.7326,421.4523,102927.0
2023-05-23 13:00:00,427.48,427.72,424.74,425.1,103947.0,421.4523,421.689,418.751,419.1059,103947.0
2023-05-23 13:30:00,424.99,425.17,423.98,424.0,94515.0,418.9975,419.1749,418.0017,418.0214,94515.0
2023-05-23 14:00:00,423.98,424.39,421.6,422.15,156068.0,418.0017,418.4059,415.6553,416.1975,156068.0
2023-05-23 14:30:00,422.26,423.59,421.51,423.34,133643.0,416.306,417.6172,415.5665,417.3707,133643.0
2023-05-23 15:00:00,423.45,424.04,422.6,423.71,101817.0,417.4792,418.0609,416.6412,417.7355,101817.0
2023-05-23 15:30:00,423.71,424.68,422.58,423.3,357422.0,417.7355,418.6918,416.6214,417.3313,357422.0
2023-05-24 09:30:00,424.0,425.74,420.26,424.08,418468.0,418.0214,419.7369,414.3342,418.1003,418468.0
2023-05-24 10:00:00,424.52,427.6,423.99,426.71,180772.0,418.5341,421.5707,418.0116,420.6932,180772.0
2023-05-24 10:30:00,426.52,426.99,423.48,424.18,111822.0,420.5059,420.9693,417.5088,418.1989,111822.0
2023-05-24 11:00:00,424.19,426.8,424.18,425.95,107835.0,418.2087,420.7819,418.1989,419.9439,107835.0
2023-05-24 11:30:00,426.05,426.08,424.84,425.49,70926.0,420.0425,420.0721,418.8496,419.4904,70926.0
2023-05-24 12:00:00,425.52,427.22,425.11,426.33,182559.0,419.52,421.196,419.1158,420.3186,182559.0
2023-05-24 12:30:00,426.34,426.61,425.35,425.82,141817.0,420.3284,420.5946,419.3524,419.8158,141817.0
2023-05-24 13:00:00,425.9,427.4,425.54,427.37,104886.0,419.8946,421.3735,419.5397,421.3439,104886.0
2023-05-24 13:30:00,427.46,428.96,427.15,427.16,89683.0,421.4326,422.9115,421.127,421.1369,89683.0
2023-05-24 14:00:00,427.37,427.55,425.77,425.99,95411.0,421.3439,421.5214,419.7665,419.9834,95411.0
2023-05-24 14:30:00,425.96,426.31,425.6,426.22,43648.0,419.9538,420.2988,419.5989,420.2101,43648.0
2023-05-24 15:00:00,426.14,427.12,425.7,426.85,80255.0,420.1312,421.0974,419.6974,420.8312,80255.0
2023-05-24 15:30:00,426.89,427.17,424.71,425.92,232038.0,420.8707,421.1467,418.7214,419.9143,232038.0
2023-05-25 09:30:00,426.38,426.38,420.28,421.76,239938.0,420.3679,420.3679,414.3539,415.813,239938.0
2023-05-25 10:00:00,421.89,424.15,420.97,422.0,156091.0,415.9412,418.1693,415.0341,416.0496,156091.0
2023-05-25 10:30:00,421.84,423.48,421.13,422.84,86035.0,415.8919,417.5088,415.1919,416.8778,86035.0
2023-05-25 11:00:00,423.0,424.29,422.52,423.06,77783.0,417.0355,418.3073,416.5623,417.0947,77783.0
2023-05-25 11:30:00,423.06,423.19,419.8,420.32,95072.0,417.0947,417.2228,413.8806,414.3933,95072.0
2023-05-25 12:00:00,420.47,422.12,420.47,421.75,81891.0,414.5412,416.1679,414.5412,415.8031,81891.0
2023-05-25 12:30:00,421.91,422.99,421.46,422.72,43493.0,415.9609,417.0257,415.5172,416.7595,43493.0
2023-05-25 13:00:00,422.73,424.97,422.65,424.57,40836.0,416.7693,418.9777,416.6905,418.5834,40836.0
2023-05-25 13:30:00,424.61,426.3,424.53,426.19,67870.0,418.6228,420.289,418.5439,420.1805,67870.0
2023-05-25 14:00:00,426.29,427.16,425.75,426.25,63990.0,420.2791,421.1369,419.7467,420.2397,63990.0
2023-05-25 14:30:00,426.16,426.85,425.43,426.75,45139.0,420.151,420.8312,419.4313,420.7326,45139.0
2023-05-25 15:00:00,426.69,427.5,426.09,427.26,73478.0,420.6735,421.4721,420.0819,421.2355,73478.0
2023-05-25 15:30:00,427.29,428.2,426.75,427.54,263931.0,421.265,422.1622,420.7326,421.5115,263931.0
2023-05-26 09:30:00,424.9,431.67,424.78,426.69,226016.0,418.9087,425.5833,418.7904,420.6735,226016.0
2023-05-26 10:00:00,426.69,427.85,425.75,426.49,114686.0,420.6735,421.8171,419.7467,420.4763,114686.0
2023-05-26 10:30:00,426.63,427.64,426.05,426.84,74143.0,420.6143,421.6101,420.0425,420.8214,74143.0
2023-05-26 11:00:00,426.84,426.88,424.47,425.64,92734.0,420.8214,420.8608,418.4848,419.6383,92734.0
2023-05-26 11:30:00,425.73,426.34,424.59,424.59,49555.0,419.727,420.3284,418.6031,418.6031,49555.0
2023-05-26 12:00:00,424.67,425.13,423.67,425.12,69053.0,418.682,419.1355,417.6961,419.1256,69053.0
2023-05-26 12:30:00,424.96,427.26,424.83,426.08,67998.0,418.9679,421.2355,418.8397,420.0721,67998.0
2023-05-26 13:00:00,426.06,427.04,426.05,426.12,40892.0,420.0524,421.0186,420.0425,420.1115,40892.0
2023-05-26 13:30:00,426.21,426.28,425.1,425.48,49485.0,420.2003,420.2693,419.1059,419.4805,49485.0
2023-05-26 14:00:00,425.6,425.9,425.05,425.68,34369.0,419.5989,419.8946,419.0566,419.6777,34369.0
2023-05-26 14:30:00,425.72,427.35,425.72,427.07,43869.0,419.7172,421.3242,419.7172,421.0481,43869.0
2023-05-26 15:00:00,427.15,427.58,426.38,426.48,45328.0,421.127,421.5509,420.3679,420.4664,45328.0
2023-05-26 15:30:00,426.38,426.72,425.5,425.74,130570.0,420.3679,420.7031,419.5003,419.7369,130570.0
2023-05-30 09:30:00,423.79,428.22,422.47,426.81,249342.0,417.8144,422.1819,416.513,420.7918,249342.0
2023-05-30 10:00:00,426.81,427.04,422.06,423.34,107605.0,420.7918,421.0186,416.1088,417.3707,107605.0
2023-05-30 10:30:00,423.34,426.11,422.97,424.82,177817.0,417.3707,420.1017,417.0059,418.8299,177817.0
2023-05-30 11:00:00,424.69,424.98,422.99,424.39,80992.0,418.7017,418.9876,417.0257,418.4059,80992.0
2023-05-30 11:30:00,424.34,424.74,422.49,423.32,56252.0,418.3566,418.751,416.5327,417.351,56252.0
2023-05-30 12:00:00,423.31,424.32,423.28,424.14,34611.0,417.3411,418.3369,417.3116,418.1594,34611.0
2023-05-30 12:30:00,424.06,425.45,423.97,425.39,71019.0,418.0806,419.451,417.9918,419.3918,71019.0
2023-05-30 13:00:00,425.29,426.8,425.25,426.11,71849.0,419.2932,420.7819,419.2538,420.1017,71849.0
2023-05-30 13:30:00,426.1,428.73,426.04,428.21,89745.0,420.0918,422.6847,420.0327,422.1721,89745.0
2023-05-30 14:00:00,428.27,428.44,427.44,427.6,81235.0,422.2312,422.3988,421.4129,421.5707,81235.0
2023-05-30 14:30:00,427.71,427.97,426.62,426.64,45973.0,421.6791,421.9354,420.6045,420.6242,45973.0
2023-05-30 15:00:00,426.58,426.82,425.94,426.43,34512.0,420.565,420.8017,419.9341,420.4172,34512.0
2023-05-30 15:30:00,426.53,427.9,426.52,427.39,166228.0,420.5157,421.8664,420.5059,421.3636,166228.0
2023-05-31 09:30:00,427.0,427.86,424.01,424.61,108286.0,420.9791,421.827,418.0313,418.6228,108286.0
2023-05-31 10:00:00,424.65,426.86,424.43,425.13,70606.0,418.6623,420.8411,418.4454,419.1355,70606.0
2023-05-31 10:30:00,425.0,426.56,424.41,426.04,67318.0,419.0073,420.5453,418.4256,420.0327,67318.0
2023-05-31 11:00:00,425.86,426.66,425.52,425.98,44485.0,419.8552,420.6439,419.52,419.9735,44485.0
2023-05-31 11:30:00,425.93,427.5,425.85,427.05,51966.0,419.9242,421.4721,419.8453,421.0284,51966.0
2023-05-31 12:00:00,427.12,427.97,426.95,427.47,61034.0,421.0974,421.9354,420.9298,421.4425,61034.0
2023-05-31 12:30:00,427.42,427.57,426.39,427.31,39073.0,421.3932,421.5411,420.3777,421.2847,39073.0
2023-05-31 13:00:00,427.35,427.4,426.48,427.02,46327.0,421.3242,421.3735,420.4664,420.9988,46327.0
2023-05-31 13:30:00,427.07,429.62,426.6,429.43,49112.0,421.0481,423.5622,420.5848,423.3749,49112.0
2023-05-31 14:00:00,429.5,430.56,428.18,428.75,80693.0,423.4439,424.4889,422.1425,422.7044,80693.0
2023-05-31 14:30:00,428.93,429.19,427.83,427.84,59396.0,422.8819,423.1382,421.7974,421.8073,59396.0
2023-05-31 15:00:00,427.92,430.01,427.83,429.46,68401.0,421.8861,423.9467,421.7974,423.4044,68401.0
2023-05-31 15:30:00,429.53,430.49,428.37,429.48,277897.0,423.4734,424.4199,422.3298,423.4241,277897.0
2023-06-01 09:30:00,430.27,432.92,428.13,429.62,312614.0,424.203,426.8156,422.0932,423.5622,312614.0
2023-06-01 10:00:00,429.74,433.0,429.37,431.79,114376.0,423.6805,426.8945,423.3157,425.7016,114376.0
2023-06-01 10:30:00,431.65,432.55,429.88,432.28,59612.0,425.5635,426.4509,423.8185,426.1847,59612.0
2023-06-01 11:00:00,432.46,434.48,432.46,433.69,67830.0,426.3621,428.3536,426.3621,427.5748,67830.0
2023-06-01 11:30:00,433.36,436.25,433.0,436.0,101710.0,427.2494,430.0987,426.8945,429.8522,101710.0
2023-06-01 12:00:00,436.0,436.0,433.71,435.07,88911.0,429.8522,429.8522,427.5945,428.9353,88911.0
2023-06-01 12:30:00,435.16,436.31,434.84,435.85,99242.0,429.0241,430.1578,428.7086,429.7043,99242.0
2023-06-01 13:00:00,435.96,436.14,434.8,434.98,110721.0,429.8128,429.9902,428.6691,428.8466,110721.0
2023-06-01 13:30:00,434.93,436.36,434.05,435.75,121256.0,428.7973,430.2071,427.9297,429.6057,121256.0
2023-06-01 14:00:00,435.72,436.52,434.98,435.61,59698.0,429.5762,430.3649,428.8466,429.4677,59698.0
2023-06-01 14:30:00,435.4,436.02,435.28,435.79,54384.0,429.2607,429.8719,429.1424,429.6452,54384.0
2023-06-01 15:00:00,435.79,436.79,435.46,435.57,75836.0,429.6452,430.6311,429.3198,429.4283,75836.0
2023-06-01 15:30:00,435.7,436.56,435.24,436.5,266624.0,429.5564,430.4043,429.1029,430.3452,266624.0
2023-06-02 09:30:00,439.96,441.59,436.78,437.95,243499.0,433.7564,435.3634,430.6212,431.7747,243499.0
2023-06-02 10:00:00,438.08,440.59,438.0,439.13,94588.0,431.9029,434.3775,431.824,432.9381,94588.0
2023-06-02 10:30:00,439.16,441.25,438.95,440.95,93520.0,432.9677,435.0282,432.7606,434.7324,93520.0
2023-06-02 11:00:00,440.96,443.7,440.96,443.06,105749.0,434.7423,437.4436,434.7423,436.8127,105749.0
2023-06-02 11:30:00,443.13,444.7,441.76,442.61,89877.0,436.8817,438.4295,435.531,436.369,89877.0
2023-06-02 12:00:00,442.71,443.18,442.0,443.11,75792.0,436.4676,436.931,435.7676,436.862,75792.0
2023-06-02 12:30:00,443.2,443.22,441.2,441.57,42603.0,436.9507,436.9704,434.9789,435.3437,42603.0
2023-06-02 13:00:00,441.53,441.54,440.52,440.72,40368.0,435.3042,435.3141,434.3085,434.5057,40368.0
2023-06-02 13:30:00,440.68,441.18,439.66,441.15,35004.0,434.4662,434.9592,433.4606,434.9296,35004.0
2023-06-02 14:00:00,441.17,441.98,440.88,441.54,44638.0,434.9493,435.7479,434.6634,435.3141,44638.0
2023-06-02 14:30:00,441.55,442.5,441.22,441.95,43556.0,435.324,436.2606,434.9986,435.7183,43556.0
2023-06-02 15:00:00,441.96,443.16,441.95,443.16,64527.0,435.7282,436.9113,435.7183,436.9113,64527.0
2023-06-02 15:30:00,443.13,443.17,441.83,441.84,242806.0,436.8817,436.9211,435.6,435.6099,242806.0
2023-06-05 09:30:00,443.0,445.97,441.24,445.91,193046.0,436.7535,439.6816,435.0183,439.6225,193046.0
2023-06-05 10:00:00,445.91,447.8,443.76,445.93,134442.0,439.6225,441.4858,437.5028,439.6422,134442.0
2023-06-05 10:30:00,445.97,447.1,444.27,446.59,81179.0,439.6816,440.7957,438.0056,440.2929,81179.0
2023-06-05 11:00:00,446.59,446.76,445.67,446.31,73484.0,440.2929,440.4605,439.3859,440.0168,73484.0
2023-06-05 11:30:00,446.31,446.4,444.73,445.93,73713.0,440.0168,440.1056,438.4591,439.6422,73713.0
2023-06-05 12:00:00,445.96,445.97,444.89,445.09,45855.0,439.6718,439.6816,438.6169,438.814,45855.0
2023-06-05 12:30:00,445.13,446.41,445.08,446.41,44976.0,438.8535,440.1154,438.8042,440.1154,44976.0
2023-06-05 13:00:00,446.42,446.5,445.91,446.23,53095.0,440.1253,440.2042,439.6225,439.938,53095.0
2023-06-05 13:30:00,446.22,447.17,445.68,447.0,62016.0,439.9281,440.8647,439.3957,440.6971,62016.0
2023-06-05 14:00:00,447.02,447.02,444.42,444.58,68443.0,440.7168,440.7168,438.1535,438.3112,68443.0
2023-06-05 14:30:00,444.5,444.5,441.71,443.66,67730.0,438.2324,438.2324,435.4817,437.4042,67730.0
2023-06-05 15:00:00,443.56,444.0,442.66,442.74,53932.0,437.3056,437.7394,436.4183,436.4972,53932.0
2023-06-05 15:30:00,442.79,444.62,442.48,444.3,146946.0,436.5465,438.3507,436.2408,438.0352,146946.0
2023-06-06 09:30:00,447.83,448.87,441.99,445.28,122875.0,441.5154,442.5407,435.7578,439.0014,122875.0
2023-06-06 10:00:00,445.15,445.41,441.84,442.38,62728.0,438.8732,439.1295,435.6099,436.1423,62728.0
2023-06-06 10:30:00,442.25,443.89,441.9,442.39,38666.0,436.0141,437.631,435.669,436.1521,38666.0
2023-06-06 11:00:00,442.49,442.52,441.14,441.55,44211.0,436.2507,436.2803,434.9197,435.324,44211.0
2023-06-06 11:30:00,441.54,441.77,440.6,440.81,43677.0,435.3141,435.5409,434.3874,434.5944,43677.0
2023-06-06 12:00:00,440.66,441.2,440.02,440.22,25131.0,434.4465,434.9789,433.8155,434.0127,25131.0
2023-06-06 12:30:00,440.23,441.17,440.17,440.88,34399.0,434.0226,434.9493,433.9634,434.6634,34399.0
2023-06-06 13:00:00,440.83,442.68,440.69,442.25,57098.0,434.6141,436.438,434.4761,436.0141,57098.0
2023-06-06 13:30:00,442.28,442.52,441.61,442.1,40051.0,436.0437,436.2803,435.3831,435.8662,40051.0
2023-06-06 14:00:00,442.1,443.45,442.02,442.58,49662.0,435.8662,437.1972,435.7873,436.3394,49662.0
2023-06-06 14:30:00,442.66,443.25,442.54,442.74,26870.0,436.4183,437.0,436.3,436.4972,26870.0
2023-06-06 15:00:00,442.87,443.65,442.37,442.43,48703.0,436.6253,437.3943,436.1324,436.1915,48703.0
2023-06-06 15:30:00,442.53,443.8,442.47,442.92,108407.0,436.2901,437.5422,436.231,436.6746,108407.0
2023-06-07 09:30:00,440.2,446.69,440.2,443.83,215313.0,433.993,440.3915,433.993,437.5718,215313.0
2023-06-07 10:00:00,443.58,443.62,440.83,442.06,79164.0,437.3253,437.3648,434.6141,435.8268,79164.0
2023-06-07 10:30:00,442.18,442.77,441.06,441.9,88870.0,435.9451,436.5268,434.8409,435.669,88870.0
2023-06-07 11:00:00,441.97,443.16,441.32,442.48,67088.0,435.738,436.9113,435.0972,436.2408,67088.0
2023-06-07 11:30:00,442.34,442.71,441.11,442.66,63730.0,436.1028,436.4676,434.8902,436.4183,63730.0
2023-06-07 12:00:00,442.7,442.78,441.63,442.35,68512.0,436.4577,436.5366,435.4028,436.1127,68512.0
2023-06-07 12:30:00,442.41,443.29,440.61,440.78,43987.0,436.1718,437.0394,434.3972,434.5648,43987.0
2023-06-07 13:00:00,440.71,440.99,438.64,439.26,82325.0,434.4958,434.7719,432.455,433.0662,82325.0
2023-06-07 13:30:00,439.3,440.42,438.77,439.19,69781.0,433.1057,434.2099,432.5832,432.9972,69781.0
2023-06-07 14:00:00,439.0,439.02,436.62,436.8,87912.0,432.8099,432.8296,430.4635,430.6409,87912.0
2023-06-07 14:30:00,436.9,438.14,436.79,437.33,56354.0,430.7395,431.962,430.6311,431.1635,56354.0
2023-06-07 15:00:00,437.31,437.36,435.68,437.19,79839.0,431.1437,431.193,429.5367,431.0254,79839.0
2023-06-07 15:30:00,437.17,437.49,436.11,436.5,227058.0,431.0057,431.3212,429.9607,430.3452,227058.0
2023-06-08 09:30:00,435.88,441.75,432.34,440.98,200228.0,429.7339,435.5211,426.2438,434.762,200228.0
2023-06-08 10:00:00,440.76,443.88,440.54,443.8,76756.0,434.5451,437.6211,434.3282,437.5422,76756.0
2023-06-08 10:30:00,443.96,444.8,443.57,444.41,68125.0,437.7,438.5281,437.3155,438.1436,68125.0
2023-06-08 11:00:00,444.49,444.75,443.13,444.43,73195.0,438.2225,438.4788,436.8817,438.1633,73195.0
2023-06-08 11:30:00,444.6,445.52,444.42,445.13,39195.0,438.3309,439.238,438.1535,438.8535,39195.0
2023-06-08 12:00:00,445.04,447.43,444.65,447.0,64406.0,438.7647,441.121,438.3802,440.6971,64406.0
2023-06-08 12:30:00,447.03,447.47,445.63,445.74,35327.0,440.7267,441.1605,439.3464,439.4549,35327.0
2023-06-08 13:00:00,445.61,445.61,444.66,444.67,29863.0,439.3267,439.3267,438.3901,438.4,29863.0
2023-06-08 13:30:00,444.78,445.76,444.23,445.12,37015.0,438.5084,439.4746,437.9662,438.8436,37015.0
2023-06-08 14:00:00,445.05,445.36,444.37,444.82,43632.0,438.7746,439.0802,438.1042,438.5478,43632.0
2023-06-08 14:30:00,444.91,445.51,444.79,445.0,45569.0,438.6366,439.2281,438.5183,438.7253,45569.0
2023-06-08 15:00:00,445.03,446.0,444.9,445.76,49690.0,438.7549,439.7112,438.6267,439.4746,49690.0
2023-06-08 15:30:00,445.78,446.24,445.17,445.62,172130.0,439.4943,439.9478,438.8929,439.3366,172130.0
2023-06-09 09:30:00,449.3,449.3,442.6,444.43,209229.0,442.9647,442.9647,436.3592,438.1633,209229.0
2023-06-09 10:00:00,444.39,446.01,443.57,445.34,106631.0,438.1239,439.7211,437.3155,439.0605,106631.0
2023-06-09 10:30:00,445.11,446.65,444.33,445.94,109751.0,438.8338,440.352,438.0648,439.6521,109751.0
2023-06-09 11:00:00,446.04,447.22,445.83,446.22,96805.0,439.7506,440.914,439.5436,439.9281,96805.0
2023-06-09 11:30:00,446.14,447.23,445.51,446.93,79067.0,439.8492,440.9239,439.2281,440.6281,79067.0
2023-06-09 12:00:00,446.92,447.7,446.43,446.58,45593.0,440.6182,441.3872,440.1351,440.283,45593.0
2023-06-09 12:30:00,446.58,446.83,445.62,446.1,62464.0,440.283,440.5295,439.3366,439.8098,62464.0
2023-06-09 13:00:00,446.11,447.18,445.12,447.17,37424.0,439.8197,440.8746,438.8436,440.8647,37424.0
2023-06-09 13:30:00,447.31,448.41,447.31,448.32,30668.0,441.0027,442.0872,441.0027,441.9985,30668.0
2023-06-09 14:00:00,448.25,448.79,447.94,448.0,42750.0,441.9295,442.4619,441.6239,441.683,42750.0
2023-06-09 14:30:00,447.99,448.36,446.25,446.6,52106.0,441.6731,442.0379,439.9577,440.3027,52106.0
2023-06-09 15:00:00,446.6,446.6,445.46,446.0,48076.0,440.3027,440.3027,439.1788,439.7112,48076.0
2023-06-09 15:30:00,445.99,446.27,445.61,446.24,189724.0,439.7013,439.9774,439.3267,439.9478,189724.0
2023-06-12 09:30:00,446.15,446.99,438.68,439.53,256296.0,439.8591,440.6872,432.4944,433.3324,256296.0
2023-06-12 10:00:00,439.55,442.41,438.73,441.92,141188.0,433.3522,436.1718,432.5437,435.6887,141188.0
2023-06-12 10:30:00,442.08,443.98,441.66,442.75,85102.0,435.8465,437.7197,435.4324,436.507,85102.0
2023-06-12 11:00:00,442.6,442.84,441.21,442.43,34859.0,436.3592,436.5958,434.9887,436.1915,34859.0
2023-06-12 11:30:00,442.51,443.5,442.47,442.73,32310.0,436.2704,437.2465,436.231,436.4873,32310.0
2023-06-12 12:00:00,442.59,443.19,442.0,442.8,24101.0,436.3493,436.9408,435.7676,436.5563,24101.0
2023-06-12 12:30:00,442.79,443.72,442.1,443.18,48897.0,436.5465,437.4634,435.8662,436.931,48897.0
2023-06-12 13:00:00,443.06,443.06,442.4,442.98,51463.0,436.8127,436.8127,436.162,436.7338,51463.0
2023-06-12 13:30:00,443.02,443.23,442.62,443.18,38502.0,436.7732,436.9803,436.3789,436.931,38502.0
2023-06-12 14:00:00,443.19,443.3,441.81,443.22,31043.0,436.9408,437.0493,435.5803,436.9704,31043.0
2023-06-12 14:30:00,443.24,443.96,443.05,443.89,69872.0,436.9901,437.7,436.8028,437.631,69872.0
2023-06-12 15:00:00,443.83,444.9,443.83,444.58,51034.0,437.5718,438.6267,437.5718,438.3112,51034.0
2023-06-12 15:30:00,444.57,445.7,443.86,445.46,214275.0,438.3014,439.4154,437.6014,439.1788,214275.0
2023-06-13 09:30:00,443.67,447.41,443.13,446.46,159845.0,437.4141,441.1013,436.8817,440.1647,159845.0
2023-06-13 10:00:00,446.46,446.46,442.25,442.36,124840.0,440.1647,440.1647,436.0141,436.1225,124840.0
2023-06-13 10:30:00,442.52,444.19,442.4,443.95,74591.0,436.2803,437.9267,436.162,437.6901,74591.0
2023-06-13 11:00:00,444.0,445.92,443.26,445.62,77241.0,437.7394,439.6323,437.0098,439.3366,77241.0
2023-06-13 11:30:00,445.54,447.12,444.5,446.56,38357.0,439.2577,440.8154,438.2324,440.2633,38357.0
2023-06-13 12:00:00,446.48,447.29,445.91,447.28,40505.0,440.1844,440.983,439.6225,440.9732,40505.0
2023-06-13 12:30:00,447.3,447.39,446.0,446.0,24842.0,440.9929,441.0816,439.7112,439.7112,24842.0
2023-06-13 13:00:00,446.01,446.8,445.87,446.66,33650.0,439.7211,440.4999,439.583,440.3619,33650.0
2023-06-13 13:30:00,446.68,446.95,445.75,446.13,33451.0,440.3816,440.6478,439.4647,439.8394,33451.0
2023-06-13 14:00:00,445.93,445.95,444.6,444.7,39149.0,439.6422,439.6619,438.3309,438.4295,39149.0
2023-06-13 14:30:00,444.78,445.12,444.46,444.79,35301.0,438.5084,438.8436,438.1929,438.5183,35301.0
2023-06-13 15:00:00,444.61,445.24,444.61,444.92,35331.0,438.3408,438.9619,438.3408,438.6464,35331.0
2023-06-13 15:30:00,444.89,445.83,444.8,445.56,157355.0,438.6169,439.5436,438.5281,439.2774,157355.0
2023-06-14 09:30:00,444.29,446.63,443.89,445.69,143256.0,438.0253,440.3323,437.631,439.4056,143256.0
2023-06-14 10:00:00,445.51,446.99,444.9,445.2,187976.0,439.2281,440.6872,438.6267,438.9225,187976.0
2023-06-14 10:30:00,445.35,445.57,443.63,444.06,62435.0,439.0704,439.2873,437.3746,437.7986,62435.0
2023-06-14 11:00:00,443.96,446.49,443.84,446.04,88587.0,437.7,440.1943,437.5817,439.7506,88587.0
2023-06-14 11:30:00,446.04,446.13,444.37,445.08,32647.0,439.7506,439.8394,438.1042,438.8042,32647.0
2023-06-14 12:00:00,445.14,445.14,444.22,444.77,27421.0,438.8633,438.8633,437.9563,438.4986,27421.0
2023-06-14 12:30:00,444.77,445.1,443.99,444.52,35163.0,438.4986,438.8239,437.7296,438.2521,35163.0
2023-06-14 13:00:00,444.44,445.05,443.54,444.8,61416.0,438.1732,438.7746,437.2859,438.5281,61416.0
2023-06-14 13:30:00,444.72,446.22,444.68,445.65,45272.0,438.4493,439.9281,438.4098,439.3661,45272.0
2023-06-14 14:00:00,445.5,445.81,443.93,445.78,57343.0,439.2183,439.5239,437.6704,439.4943,57343.0
2023-06-14 14:30:00,445.64,448.29,445.04,447.65,90451.0,439.3563,441.9689,438.7647,441.3379,90451.0
2023-06-14 15:00:00,447.67,448.78,447.44,448.12,88907.0,441.3577,442.452,441.1309,441.8013,88907.0
2023-06-14 15:30:00,448.11,448.2,446.37,447.85,226764.0,441.7915,441.8802,440.076,441.5351,226764.0
2023-06-15 09:30:00,448.0,455.95,447.69,455.84,228993.0,441.683,449.5209,441.3774,449.4125,228993.0
2023-06-15 10:00:00,455.44,456.58,453.04,453.52,129851.0,449.0181,450.142,446.6519,447.1252,129851.0
2023-06-15 10:30:00,453.48,454.26,452.57,453.62,60573.0,447.0857,447.8547,446.1886,447.2238,60573.0
2023-06-15 11:00:00,453.62,454.0,452.11,452.31,56480.0,447.2238,447.5984,445.7351,445.9322,56480.0
2023-06-15 11:30:00,452.33,453.31,451.59,452.51,76535.0,445.952,446.9181,445.2224,446.1294,76535.0
2023-06-15 12:00:00,452.47,452.87,451.71,452.43,45125.0,446.09,446.4843,445.3407,446.0505,45125.0
2023-06-15 12:30:00,452.42,452.77,451.76,451.89,32754.0,446.0407,446.3857,445.39,445.5182,32754.0
2023-06-15 13:00:00,452.0,453.49,451.47,453.26,40356.0,445.6266,447.0956,445.1041,446.8688,40356.0
2023-06-15 13:30:00,453.12,453.7,452.79,452.91,48162.0,446.7308,447.3026,446.4055,446.5238,48162.0
2023-06-15 14:00:00,452.84,453.18,451.71,452.51,41076.0,446.4548,446.79,445.3407,446.1294,41076.0
2023-06-15 14:30:00,452.51,454.52,452.24,454.24,70259.0,446.1294,448.1111,445.8632,447.835,70259.0
2023-06-15 15:00:00,454.39,454.39,453.21,453.63,78740.0,447.9829,447.9829,446.8195,447.2336,78740.0
2023-06-15 15:30:00,453.61,454.02,452.79,453.98,152511.0,447.2139,447.6181,446.4055,447.5787,152511.0
2023-06-16 09:30:00,455.8,456.98,450.14,452.24,880839.0,449.373,450.5364,443.7928,445.8632,880839.0
2023-06-16 10:00:00,452.44,453.36,450.75,452.23,98577.0,446.0604,446.9674,444.3942,445.8534,98577.0
2023-06-16 10:30:00,452.14,453.65,450.5,453.11,117152.0,445.7646,447.2533,444.1478,446.721,117152.0
2023-06-16 11:00:00,453.32,453.39,451.71,452.03,54388.0,446.928,446.997,445.3407,445.6562,54388.0
2023-06-16 11:30:00,452.02,452.95,451.82,452.18,42310.0,445.6463,446.5632,445.4491,445.8041,42310.0
2023-06-16 12:00:00,452.33,452.46,450.99,452.27,38197.0,445.952,446.0801,444.6308,445.8928,38197.0
2023-06-16 12:30:00,452.22,452.43,451.81,452.03,33444.0,445.8435,446.0505,445.4393,445.6562,33444.0
2023-06-16 13:00:00,452.04,452.73,451.86,452.3,25273.0,445.666,446.3463,445.4886,445.9224,25273.0
2023-06-16 13:30:00,452.2,452.36,451.26,451.44,34114.0,445.8238,445.9815,444.897,445.0745,34114.0
2023-06-16 14:00:00,451.55,451.8,450.77,451.63,37472.0,445.183,445.4294,444.4139,445.2618,37472.0
2023-06-16 14:30:00,451.63,452.23,449.87,449.94,63416.0,445.2618,445.8534,443.5266,443.5957,63416.0
2023-06-16 15:00:00,449.91,450.13,448.87,449.32,60006.0,443.5661,443.783,442.5407,442.9844,60006.0
2023-06-16 15:30:00,449.41,450.76,447.5,448.04,265292.0,443.0731,444.4041,441.1901,441.7224,265292.0
2023-06-20 09:30:00,445.86,454.26,445.11,453.04,298964.0,439.5732,447.8547,438.8338,446.6519,298964.0
2023-06-20 10:00:00,453.1,454.24,452.41,453.88,109918.0,446.7111,447.835,446.0308,447.4801,109918.0
2023-06-20 10:30:00,453.79,454.88,452.46,453.64,128500.0,447.3914,448.466,446.0801,447.2435,128500.0
2023-06-20 11:00:00,453.8,454.03,451.54,451.55,42403.0,447.4012,447.628,445.1731,445.183,42403.0
2023-06-20 11:30:00,451.46,452.0,450.3,450.71,41181.0,445.0942,445.6266,443.9506,444.3548,41181.0
2023-06-20 12:00:00,450.78,452.42,450.73,452.04,61095.0,444.4238,446.0407,444.3745,445.666,61095.0
2023-06-20 12:30:00,452.16,453.5,451.87,453.36,50166.0,445.7844,447.1055,445.4984,446.9674,50166.0
2023-06-20 13:00:00,453.37,454.21,452.98,454.07,38060.0,446.9773,447.8054,446.5928,447.6674,38060.0
2023-06-20 13:30:00,454.09,454.26,453.35,453.67,35941.0,447.6871,447.8547,446.9576,447.2731,35941.0
2023-06-20 14:00:00,453.5,454.02,453.5,453.62,39053.0,447.1055,447.6181,447.1055,447.2238,39053.0
2023-06-20 14:30:00,453.58,454.04,453.02,453.06,39583.0,447.1843,447.6378,446.6322,446.6717,39583.0
2023-06-20 15:00:00,453.12,453.24,452.24,452.32,39692.0,446.7308,446.8491,445.8632,445.9421,39692.0
2023-06-20 15:30:00,452.26,452.54,451.17,451.96,186899.0,445.8829,446.159,444.8083,445.5872,186899.0
2023-06-21 09:30:00,454.5,455.34,450.21,451.59,184878.0,448.0914,448.9195,443.8618,445.2224,184878.0
2023-06-21 10:00:00,451.83,453.64,450.89,453.23,93071.0,445.459,447.2435,444.5323,446.8393,93071.0
2023-06-21 10:30:00,453.31,454.26,452.49,453.17,52802.0,446.9181,447.8547,446.1097,446.7801,52802.0
2023-06-21 11:00:00,453.08,454.32,452.55,453.98,69735.0,446.6914,447.9139,446.1689,447.5787,69735.0
2023-06-21 11:30:00,453.93,454.19,452.76,453.52,56502.0,447.5294,447.7857,446.3759,447.1252,56502.0
2023-06-21 12:00:00,453.73,454.01,452.5,453.65,44482.0,447.3322,447.6083,446.1196,447.2533,44482.0
2023-06-21 12:30:00,453.75,454.16,453.41,454.05,57619.0,447.3519,447.7561,447.0167,447.6477,57619.0
2023-06-21 13:00:00,454.0,454.05,453.09,453.45,48135.0,447.5984,447.6477,446.7012,447.0562,48135.0
2023-06-21 13:30:00,453.28,453.73,452.42,453.37,69599.0,446.8886,447.3322,446.0407,446.9773,69599.0
2023-06-21 14:00:00,453.4,453.67,452.16,452.94,47969.0,447.0069,447.2731,445.7844,446.5534,47969.0
2023-06-21 14:30:00,452.86,453.32,451.9,452.09,68700.0,446.4745,446.928,445.528,445.7153,68700.0
2023-06-21 15:00:00,452.1,453.27,452.09,452.82,72971.0,445.7252,446.8787,445.7153,446.435,72971.0
2023-06-21 15:30:00,452.81,453.18,452.04,452.96,218154.0,446.4252,446.79,445.666,446.5731,218154.0
2023-06-22 09:30:00,455.0,460.82,453.82,458.81,286604.0,448.5843,454.3222,447.4209,452.3406,286604.0
2023-06-22 10:00:00,458.8,462.26,458.8,459.38,209501.0,452.3307,455.7419,452.3307,452.9025,209501.0
2023-06-22 10:30:00,459.39,461.12,459.14,460.07,114502.0,452.9124,454.618,452.6659,453.5828,114502.0
2023-06-22 11:00:00,460.08,461.85,459.9,460.84,92704.0,453.5927,455.3377,453.4152,454.342,92704.0
2023-06-22 11:30:00,460.75,461.86,459.79,460.23,82547.0,454.2532,455.3476,453.3068,453.7406,82547.0
2023-06-22 12:00:00,460.15,460.65,458.9,460.65,65412.0,453.6617,454.1546,452.4293,454.1546,65412.0
2023-06-22 12:30:00,460.54,460.66,459.17,460.32,47809.0,454.0462,454.1645,452.6955,453.8293,47809.0
2023-06-22 13:00:00,460.35,460.41,459.46,459.85,53245.0,453.8589,453.918,452.9814,453.3659,53245.0
2023-06-22 13:30:00,459.95,461.28,459.7,460.9,172023.0,453.4645,454.7758,453.218,454.4011,172023.0
2023-06-22 14:00:00,460.9,460.9,459.52,459.9,44117.0,454.4011,454.4011,453.0406,453.4152,44117.0
2023-06-22 14:30:00,459.9,460.4,459.57,459.75,55203.0,453.4152,453.9082,453.0899,453.2673,55203.0
2023-06-22 15:00:00,459.86,459.93,458.77,458.87,55253.0,453.3758,453.4448,452.3011,452.3997,55253.0
2023-06-22 15:30:00,458.79,458.84,457.26,457.61,333166.0,452.3209,452.3702,450.8124,451.1575,333166.0
2023-06-23 09:30:00,457.0,457.99,452.32,456.8,140813.0,450.5561,451.5321,445.9421,450.3589,140813.0
2023-06-23 10:00:00,456.65,458.0,456.21,457.56,68644.0,450.211,451.542,449.7772,451.1082,68644.0
2023-06-23 10:30:00,457.44,458.53,456.93,457.11,41971.0,450.9899,452.0645,450.4871,450.6646,41971.0
2023-06-23 11:00:00,457.2,457.6,456.06,457.45,81256.0,450.7533,451.1476,449.6294,450.9998,81256.0
2023-06-23 11:30:00,457.48,458.44,456.88,457.52,40169.0,451.0293,451.9758,450.4378,451.0688,40169.0
2023-06-23 12:00:00,457.65,458.55,457.35,458.08,25333.0,451.1969,452.0842,450.9012,451.6209,25333.0
2023-06-23 12:30:00,458.16,458.29,457.47,457.73,33204.0,451.6997,451.8279,451.0195,451.2758,33204.0
2023-06-23 13:00:00,457.89,458.96,457.74,458.96,33424.0,451.4336,452.4885,451.2857,452.4885,33424.0
2023-06-23 13:30:00,458.9,459.06,458.06,458.7,23238.0,452.4293,452.5871,451.6012,452.2321,23238.0
2023-06-23 14:00:00,458.71,459.15,458.44,458.44,31283.0,452.242,452.6758,451.9758,451.9758,31283.0
2023-06-23 14:30:00,458.36,458.5,457.38,458.32,74524.0,451.8969,452.035,450.9307,451.8575,74524.0
2023-06-23 15:00:00,458.32,459.19,457.62,457.87,77662.0,451.8575,452.7152,451.1674,451.4138,77662.0
2023-06-23 15:30:00,457.8,460.01,457.49,458.51,283789.0,451.3448,453.5237,451.0392,452.0448,283789.0
2023-06-26 09:30:00,465.26,465.26,454.01,454.27,404799.0,458.6996,458.6996,447.6083,447.8646,404799.0
2023-06-26 10:00:00,454.44,458.53,454.0,458.15,130948.0,448.0322,452.0645,447.5984,451.6899,130948.0
2023-06-26 10:30:00,458.15,458.54,454.1,455.01,161401.0,451.6899,452.0744,447.697,448.5942,161401.0
2023-06-26 11:00:00,455.14,455.22,448.92,449.83,134262.0,448.7223,448.8012,442.59,443.4872,134262.0
2023-06-26 11:30:00,449.89,452.91,449.79,451.72,110749.0,443.5464,446.5238,443.4478,445.3506,110749.0
2023-06-26 12:00:00,451.6,452.98,450.97,452.84,68225.0,445.2322,446.5928,444.6111,446.4548,68225.0
2023-06-26 12:30:00,452.76,452.98,451.47,452.8,50044.0,446.3759,446.5928,445.1041,446.4153,50044.0
2023-06-26 13:00:00,452.87,453.99,452.33,453.75,44672.0,446.4843,447.5885,445.952,447.3519,44672.0
2023-06-26 13:30:00,453.8,454.42,452.76,453.07,60447.0,447.4012,448.0125,446.3759,446.6815,60447.0
2023-06-26 14:00:00,452.81,453.1,451.79,452.46,51667.0,446.4252,446.7111,445.4196,446.0801,51667.0
2023-06-26 14:30:00,452.41,453.44,452.37,452.68,46211.0,446.0308,447.0463,445.9914,446.297,46211.0
2023-06-26 15:00:00,452.68,453.99,452.11,453.78,55856.0,446.297,447.5885,445.7351,447.3815,55856.0
2023-06-26 15:30:00,453.71,454.83,452.69,453.03,253680.0,447.3125,448.4167,446.3069,446.6421,253680.0
2023-06-27 09:30:00,462.5,467.98,456.61,456.77,598303.0,455.9786,461.3813,450.1716,450.3293,598303.0
2023-06-27 10:00:00,456.65,457.52,453.85,455.15,180737.0,450.211,451.0688,447.4505,448.7322,180737.0
2023-06-27 10:30:00,455.16,455.3,451.7,452.44,149295.0,448.742,448.8801,445.3308,446.0604,149295.0
2023-06-27 11:00:00,452.43,457.18,452.31,456.74,129363.0,446.0505,450.7336,445.9322,450.2998,129363.0
2023-06-27 11:30:00,456.86,457.86,456.55,456.94,153262.0,450.4181,451.404,450.1124,450.497,153262.0
2023-06-27 12:00:00,457.1,460.73,457.1,460.31,100882.0,450.6547,454.2335,450.6547,453.8194,100882.0
2023-06-27 12:30:00,460.29,462.72,460.05,461.83,113997.0,453.7997,456.1954,453.5631,455.318,113997.0
2023-06-27 13:00:00,461.86,463.28,460.79,462.78,83118.0,455.3476,456.7476,454.2927,456.2546,83118.0
2023-06-27 13:30:00,462.85,463.71,461.78,463.71,85048.0,456.3236,457.1715,455.2687,457.1715,85048.0
2023-06-27 14:00:00,463.74,464.19,462.34,463.29,161568.0,457.2011,457.6447,455.8208,456.7574,161568.0
2023-06-27 14:30:00,463.2,464.34,462.87,463.36,155201.0,456.6687,457.7926,456.3433,456.8264,155201.0
2023-06-27 15:00:00,463.42,464.18,462.58,464.11,108509.0,456.8856,457.6349,456.0574,457.5659,108509.0
2023-06-27 15:30:00,464.16,465.17,463.6,464.42,288953.0,457.6151,458.6109,457.063,457.8715,288953.0
2023-06-28 09:30:00,468.51,468.53,462.78,463.53,190257.0,461.9038,461.9235,456.2546,456.994,190257.0
2023-06-28 10:00:00,463.42,465.59,462.47,464.01,101299.0,456.8856,459.025,455.949,457.4673,101299.0
2023-06-28 10:30:00,463.98,463.99,460.01,462.45,146606.0,457.4377,457.4475,453.5237,455.9293,146606.0
2023-06-28 11:00:00,462.45,464.61,461.82,463.84,86717.0,455.9293,458.0588,455.3081,457.2997,86717.0
2023-06-28 11:30:00,463.86,464.86,463.1,464.45,60393.0,457.3194,458.3053,456.5701,457.9011,60393.0
2023-06-28 12:00:00,464.45,465.08,463.73,464.54,58930.0,457.9011,458.5222,457.1912,457.9898,58930.0
2023-06-28 12:30:00,464.66,464.79,462.9,463.53,74878.0,458.1081,458.2363,456.3729,456.994,74878.0
2023-06-28 13:00:00,463.41,463.41,461.81,461.81,37793.0,456.8757,456.8757,455.2983,455.2983,37793.0
2023-06-28 13:30:00,461.79,462.43,460.86,462.43,44108.0,455.2786,455.9095,454.3617,455.9095,44108.0
2023-06-28 14:00:00,462.43,463.01,461.52,461.88,45461.0,455.9095,456.4814,455.0124,455.3673,45461.0
2023-06-28 14:30:00,461.98,462.25,460.31,460.49,51084.0,455.4659,455.7321,453.8194,453.9969,51084.0
2023-06-28 15:00:00,460.57,460.63,457.32,458.16,127268.0,454.0758,454.1349,450.8716,451.6997,127268.0
2023-06-28 15:30:00,458.23,458.99,457.45,458.9,407871.0,451.7688,452.518,450.9998,452.4293,407871.0
2023-06-29 09:30:00,459.06,463.56,457.5,461.94,159167.0,452.5871,457.0236,451.0491,455.4264,159167.0
2023-06-29 10:00:00,461.67,465.83,460.84,464.99,176323.0,455.1603,459.2616,454.342,458.4334,176323.0
2023-06-29 10:30:00,465.0,465.0,463.19,463.31,53947.0,458.4433,458.4433,456.6588,456.7771,53947.0
2023-06-29 11:00:00,463.24,465.54,463.14,464.97,67627.0,456.7081,458.9757,456.6095,458.4137,67627.0
2023-06-29 11:30:00,464.94,465.29,464.38,464.68,62278.0,458.3841,458.7292,457.832,458.1278,62278.0
2023-06-29 12:00:00,464.98,465.32,464.35,464.89,37714.0,458.4236,458.7588,457.8025,458.3349,37714.0
2023-06-29 12:30:00,464.84,465.27,464.16,464.17,39382.0,458.2856,458.7095,457.6151,457.625,39382.0
2023-06-29 13:00:00,464.0,464.84,463.76,464.79,24436.0,457.4574,458.2856,457.2208,458.2363,24436.0
2023-06-29 13:30:00,464.8,464.81,463.52,463.62,35574.0,458.2461,458.256,456.9842,457.0828,35574.0
2023-06-29 14:00:00,463.73,463.73,462.27,462.75,38764.0,457.1912,457.1912,455.7518,456.225,38764.0
2023-06-29 14:30:00,462.8,464.2,462.77,463.75,42156.0,456.2743,457.6546,456.2447,457.2109,42156.0
2023-06-29 15:00:00,463.8,465.1,463.79,464.37,63970.0,457.2602,458.5419,457.2504,457.8222,63970.0
2023-06-29 15:30:00,464.43,464.92,463.52,464.49,211307.0,457.8813,458.3644,456.9842,457.9405,211307.0
2023-06-30 09:30:00,465.21,468.35,464.0,466.67,154898.0,458.6503,461.7461,457.4574,460.0898,154898.0
2023-06-30 10:00:00,467.12,467.65,465.2,466.06,90246.0,460.5334,461.0559,458.6405,459.4884,90246.0
2023-06-30 10:30:00,466.06,468.39,465.96,467.09,99301.0,459.4884,461.7855,459.3898,460.5038,99301.0
2023-06-30 11:00:00,467.23,468.01,466.47,467.75,68576.0,460.6419,461.4109,459.8926,461.1545,68576.0
2023-06-30 11:30:00,467.82,468.45,467.31,468.21,104449.0,461.2235,461.8447,460.7207,461.608,104449.0
2023-06-30 12:00:00,468.21,469.25,467.69,468.62,78257.0,461.608,462.6334,461.0954,462.0123,78257.0
2023-06-30 12:30:00,468.72,468.8,467.02,467.88,42897.0,462.1108,462.1897,460.4348,461.2827,42897.0
2023-06-30 13:00:00,467.92,468.65,467.69,468.17,43945.0,461.3221,462.0418,461.0954,461.5686,43945.0
2023-06-30 13:30:00,468.18,469.87,468.1,469.31,55429.0,461.5785,463.2446,461.4996,462.6925,55429.0
2023-06-30 14:00:00,469.37,469.76,468.11,468.78,63368.0,462.7517,463.1362,461.5094,462.17,63368.0
2023-06-30 14:30:00,468.83,468.92,467.6,467.95,68902.0,462.2193,462.308,461.0066,461.3517,68902.0
2023-06-30 15:00:00,468.03,468.07,467.11,467.91,55889.0,461.4306,461.47,460.5235,461.3123,55889.0
2023-06-30 15:30:00,467.92,469.6,467.33,468.26,320053.0,461.3221,462.9784,460.7404,461.6573,320053.0
2023-07-03 09:30:00,466.26,466.26,457.59,460.27,396884.0,459.6855,459.6855,451.1378,453.78,396884.0
2023-07-03 10:00:00,460.03,461.76,458.23,458.59,145783.0,453.5434,455.249,451.7688,452.1237,145783.0
2023-07-03 10:30:00,458.68,460.35,457.37,458.64,119932.0,452.2124,453.8589,450.9209,452.173,119932.0
2023-07-03 11:00:00,458.63,459.87,458.0,458.81,93416.0,452.1631,453.3856,451.542,452.3406,93416.0
2023-07-03 11:30:00,458.84,460.0,458.67,459.15,63196.0,452.3702,453.5138,452.2026,452.6758,63196.0
2023-07-03 12:00:00,459.19,461.34,458.5,461.34,83081.0,452.7152,454.8349,452.035,454.8349,83081.0
2023-07-03 12:30:00,461.36,462.13,460.38,461.12,236282.0,454.8546,455.6138,453.8884,454.618,236282.0
2023-07-05 09:30:00,462.1,467.26,460.0,465.44,250050.0,455.5842,460.6714,453.5138,458.8771,250050.0
2023-07-05 10:00:00,465.56,466.0,463.82,465.35,90782.0,458.9954,459.4292,457.2799,458.7884,90782.0
2023-07-05 10:30:00,465.42,465.61,464.02,464.64,66021.0,458.8574,459.0447,457.4771,458.0884,66021.0
2023-07-05 11:00:00,464.81,465.72,464.0,464.36,42689.0,458.256,459.1531,457.4574,457.8123,42689.0
2023-07-05 11:30:00,464.38,464.83,463.86,464.51,39907.0,457.832,458.2757,457.3194,457.9602,39907.0
2023-07-05 12:00:00,464.46,464.85,463.37,463.55,53736.0,457.9109,458.2954,456.8363,457.0137,53736.0
2023-07-05 12:30:00,463.54,464.43,463.4,464.08,39009.0,457.0039,457.8813,456.8659,457.5363,39009.0
2023-07-05 13:00:00,464.0,464.32,463.47,463.63,32380.0,457.4574,457.7729,456.9349,457.0926,32380.0
2023-07-05 13:30:00,463.58,464.24,463.25,463.39,30180.0,457.0433,457.694,456.718,456.856,30180.0
2023-07-05 14:00:00,463.38,464.65,463.38,464.43,42834.0,456.8461,458.0982,456.8461,457.8813,42834.0
2023-07-05 14:30:00,464.56,464.79,464.09,464.79,32876.0,458.0095,458.2363,457.5461,458.2363,32876.0
2023-07-05 15:00:00,464.79,464.79,464.18,464.22,48888.0,458.2363,458.2363,457.6349,457.6743,48888.0
2023-07-05 15:30:00,464.28,466.0,464.28,465.73,174361.0,457.7335,459.4292,457.7335,459.163,174361.0
2023-07-06 09:30:00,463.12,466.21,461.62,465.68,222848.0,456.5898,459.6362,455.111,459.1137,222848.0
2023-07-06 10:00:00,465.52,466.01,463.4,464.56,72859.0,458.956,459.4391,456.8659,458.0095,72859.0
2023-07-06 10:30:00,464.47,465.19,463.78,464.59,46712.0,457.9208,458.6306,457.2405,458.0391,46712.0
2023-07-06 11:00:00,464.72,465.62,463.73,464.92,59065.0,458.1672,459.0546,457.1912,458.3644,59065.0
2023-07-06 11:30:00,464.98,466.54,464.92,466.53,39594.0,458.4236,459.9616,458.3644,459.9517,39594.0
2023-07-06 12:00:00,466.37,467.23,466.11,467.1,46497.0,459.794,460.6419,459.5376,460.5137,46497.0
2023-07-06 12:30:00,467.1,467.57,466.7,467.21,38202.0,460.5137,460.9771,460.1193,460.6221,38202.0
2023-07-06 13:00:00,467.25,467.6,466.9,467.24,33011.0,460.6616,461.0066,460.3165,460.6517,33011.0
2023-07-06 13:30:00,467.03,467.18,465.36,465.85,26515.0,460.4447,460.5926,458.7982,459.2813,26515.0
2023-07-06 14:00:00,465.93,465.96,464.7,464.91,44096.0,459.3602,459.3898,458.1475,458.3546,44096.0
2023-07-06 14:30:00,464.93,465.78,464.87,465.67,38123.0,458.3743,459.2123,458.3151,459.1039,38123.0
2023-07-06 15:00:00,465.68,466.04,465.3,465.69,40078.0,459.1137,459.4686,458.7391,459.1236,40078.0
2023-07-06 15:30:00,465.64,465.64,463.03,463.48,197371.0,459.0743,459.0743,456.5011,456.9447,197371.0
2023-07-07 09:30:00,462.07,463.61,458.25,458.75,196371.0,455.5546,457.0729,451.7885,452.2814,196371.0
2023-07-07 10:00:00,458.88,459.35,456.74,457.1,82114.0,452.4096,452.873,450.2998,450.6547,82114.0
2023-07-07 10:30:00,457.09,457.16,453.83,455.08,110011.0,450.6448,450.7138,447.4308,448.6632,110011.0
2023-07-07 11:00:00,455.02,455.45,451.29,452.12,122743.0,448.604,449.028,444.9266,445.7449,122743.0
2023-07-07 11:30:00,452.05,452.86,451.24,451.52,96646.0,445.6759,446.4745,444.8773,445.1534,96646.0
2023-07-07 12:00:00,451.53,454.55,451.43,454.37,90732.0,445.1632,448.1407,445.0646,447.9632,90732.0
2023-07-07 12:30:00,454.42,455.41,454.08,454.95,91339.0,448.0125,448.9885,447.6773,448.535,91339.0
2023-07-07 13:00:00,454.9,455.88,454.54,454.56,67417.0,448.4857,449.4519,448.1308,448.1505,67417.0
2023-07-07 13:30:00,454.65,455.7,453.53,453.85,51942.0,448.2392,449.2744,447.135,447.4505,51942.0
2023-07-07 14:00:00,453.85,453.98,453.09,453.17,63637.0,447.4505,447.5787,446.7012,446.7801,63637.0
2023-07-07 14:30:00,453.27,453.31,451.68,452.75,86932.0,446.8787,446.9181,445.3111,446.366,86932.0
2023-07-07 15:00:00,452.84,453.45,452.75,453.08,48394.0,446.4548,447.0562,446.366,446.6914,48394.0
2023-07-07 15:30:00,453.03,453.89,451.92,452.0,230132.0,446.6421,447.49,445.5477,445.6266,230132.0
2023-07-10 09:30:00,452.96,454.67,450.15,452.24,166526.0,446.5731,448.259,443.8027,445.8632,166526.0
2023-07-10 10:00:00,451.97,452.85,451.27,452.55,71864.0,445.597,446.4646,444.9069,446.1689,71864.0
2023-07-10 10:30:00,452.46,453.17,449.74,450.58,75914.0,446.0801,446.7801,443.3985,444.2266,75914.0
2023-07-10 11:00:00,450.64,450.87,449.91,450.17,60936.0,444.2858,444.5125,443.5661,443.8224,60936.0
2023-07-10 11:30:00,450.29,451.45,450.18,450.29,47168.0,443.9407,445.0844,443.8323,443.9407,47168.0
2023-07-10 12:00:00,450.3,451.63,449.71,451.19,60726.0,443.9506,445.2618,443.3689,444.828,60726.0
2023-07-10 12:30:00,451.07,451.46,450.52,450.96,38623.0,444.7097,445.0942,444.1675,444.6013,38623.0
2023-07-10 13:00:00,450.98,452.28,450.87,451.53,49772.0,444.621,445.9027,444.5125,445.1632,49772.0
2023-07-10 13:30:00,451.58,452.39,450.4,450.78,37111.0,445.2125,446.0111,444.0492,444.4238,37111.0
2023-07-10 14:00:00,450.78,451.35,450.18,450.81,51931.0,444.4238,444.9858,443.8323,444.4534,51931.0
2023-07-10 14:30:00,450.81,451.39,450.68,450.91,39950.0,444.4534,445.0252,444.3252,444.552,39950.0
2023-07-10 15:00:00,450.89,452.09,450.42,451.91,37075.0,444.5323,445.7153,444.0689,445.5379,37075.0
2023-07-10 15:30:00,451.9,453.18,451.35,453.17,177268.0,445.528,446.79,444.9858,446.7801,177268.0
2023-07-11 09:30:00,450.0,450.56,445.59,446.75,220228.0,443.6548,444.2069,439.307,440.4506,220228.0
2023-07-11 10:00:00,446.79,448.16,442.52,445.36,184707.0,440.4901,441.8408,436.2803,439.0802,184707.0
2023-07-11 10:30:00,445.43,445.88,443.59,445.12,110855.0,439.1492,439.5929,437.3352,438.8436,110855.0
2023-07-11 11:00:00,445.14,446.7,444.77,445.54,66054.0,438.8633,440.4013,438.4986,439.2577,66054.0
2023-07-11 11:30:00,445.41,445.43,443.9,444.36,109641.0,439.1295,439.1492,437.6408,438.0943,109641.0
2023-07-11 12:00:00,444.46,444.8,442.25,442.67,82071.0,438.1929,438.5281,436.0141,436.4282,82071.0
2023-07-11 12:30:00,442.69,442.93,440.89,441.06,97581.0,436.4479,436.6845,434.6733,434.8409,97581.0
2023-07-11 13:00:00,441.07,441.88,440.4,441.03,57980.0,434.8507,435.6493,434.1902,434.8113,57980.0
2023-07-11 13:30:00,441.13,441.36,440.07,440.57,73717.0,434.9099,435.1366,433.8648,434.3578,73717.0
2023-07-11 14:00:00,440.62,441.13,438.64,439.1,167917.0,434.4071,434.9099,432.455,432.9085,167917.0
2023-07-11 14:30:00,439.14,439.51,438.08,439.14,122345.0,432.9479,433.3127,431.9029,432.9479,122345.0
2023-07-11 15:00:00,439.15,439.16,437.61,438.08,144021.0,432.9578,432.9677,431.4395,431.9029,144021.0
2023-07-11 15:30:00,438.07,439.69,437.77,439.43,347393.0,431.893,433.4902,431.5973,433.2338,347393.0
2023-07-12 09:30:00,438.47,441.9,435.01,441.18,351269.0,432.2874,435.669,428.8762,434.9592,351269.0
2023-07-12 10:00:00,441.05,442.21,439.43,441.32,169977.0,434.831,435.9746,433.2338,435.0972,169977.0
2023-07-12 10:30:00,441.32,442.93,441.0,442.14,143970.0,435.0972,436.6845,434.7817,435.9056,143970.0
2023-07-12 11:00:00,442.17,444.3,442.15,442.37,124562.0,435.9352,438.0352,435.9155,436.1324,124562.0
2023-07-12 11:30:00,442.49,442.98,441.8,441.97,74493.0,436.2507,436.7338,435.5704,435.738,74493.0
2023-07-12 12:00:00,441.93,443.54,441.61,442.25,85671.0,435.6986,437.2859,435.3831,436.0141,85671.0
2023-07-12 12:30:00,442.21,443.44,442.0,442.47,85990.0,435.9746,437.1873,435.7676,436.231,85990.0
2023-07-12 13:00:00,442.35,442.84,442.0,442.16,38981.0,436.1127,436.5958,435.7676,435.9254,38981.0
2023-07-12 13:30:00,442.16,442.24,441.01,441.41,64648.0,435.9254,436.0042,434.7916,435.1859,64648.0
2023-07-12 14:00:00,441.38,441.45,440.51,441.25,62236.0,435.1564,435.2254,434.2986,435.0282,62236.0
2023-07-12 14:30:00,441.29,441.39,439.85,439.87,63427.0,435.0676,435.1662,433.6479,433.6676,63427.0
2023-07-12 15:00:00,439.86,439.93,439.07,439.59,68965.0,433.6578,433.7268,432.8789,433.3916,68965.0
2023-07-12 15:30:00,439.62,441.08,439.62,440.77,229583.0,433.4212,434.8606,433.4212,434.555,229583.0
2023-07-13 09:30:00,440.6,442.24,438.0,441.01,177338.0,434.3874,436.0042,431.824,434.7916,177338.0
2023-07-13 10:00:00,441.06,441.48,437.72,437.81,96507.0,434.8409,435.2549,431.548,431.6367,96507.0
2023-07-13 10:30:00,437.83,437.87,435.66,435.79,84021.0,431.6564,431.6958,429.517,429.6452,84021.0
2023-07-13 11:00:00,435.93,436.96,435.07,435.78,83336.0,429.7832,430.7987,428.9353,429.6353,83336.0
2023-07-13 11:30:00,435.78,436.75,435.73,436.1,46316.0,429.6353,430.5916,429.586,429.9508,46316.0
2023-07-13 12:00:00,436.1,437.26,436.09,436.4,55789.0,429.9508,431.0944,429.9409,430.2466,55789.0
2023-07-13 12:30:00,436.41,438.25,436.39,437.87,57116.0,430.2564,432.0705,430.2367,431.6958,57116.0
2023-07-13 13:00:00,437.94,439.01,437.71,438.04,56651.0,431.7649,432.8198,431.5381,431.8634,56651.0
2023-07-13 13:30:00,437.97,438.32,436.51,436.64,38478.0,431.7944,432.1395,430.355,430.4832,38478.0
2023-07-13 14:00:00,436.75,436.88,435.54,435.59,60648.0,430.5916,430.7198,429.3987,429.448,60648.0
2023-07-13 14:30:00,435.58,435.85,434.6,435.05,93662.0,429.4381,429.7043,428.472,428.9156,93662.0
2023-07-13 15:00:00,434.94,436.6,434.89,436.17,92428.0,428.8072,430.4438,428.7579,430.0198,92428.0
2023-07-13 15:30:00,436.21,436.27,434.34,434.63,521556.0,430.0593,430.1184,428.2156,428.5015,521556.0
2023-07-14 09:30:00,441.1,448.26,440.87,446.1,448429.0,434.8803,441.9393,434.6535,439.8098,448429.0
2023-07-14 10:00:00,445.91,448.13,445.5,447.33,156743.0,439.6225,441.8112,439.2183,441.0225,156743.0
2023-07-14 10:30:00,447.25,449.98,447.25,449.37,111023.0,440.9436,443.6351,440.9436,443.0337,111023.0
2023-07-14 11:00:00,449.29,449.95,447.31,447.76,74576.0,442.9548,443.6055,441.0027,441.4464,74576.0
2023-07-14 11:30:00,448.01,448.43,447.7,448.0,69293.0,441.6929,442.1069,441.3872,441.683,69293.0
2023-07-14 12:00:00,448.0,450.39,447.87,448.36,66313.0,441.683,444.0393,441.5548,442.0379,66313.0
2023-07-14 12:30:00,448.58,449.38,447.75,449.25,27603.0,442.2548,443.0435,441.4365,442.9154,27603.0
2023-07-14 13:00:00,449.18,449.37,447.96,448.15,34505.0,442.8464,443.0337,441.6436,441.8309,34505.0
2023-07-14 13:30:00,448.13,449.6,447.93,449.23,24547.0,441.8112,443.2604,441.614,442.8957,24547.0
2023-07-14 14:00:00,449.35,449.75,448.8,448.8,38284.0,443.014,443.4083,442.4717,442.4717,38284.0
2023-07-14 14:30:00,448.8,449.47,447.92,449.38,43725.0,442.4717,443.1323,441.6041,443.0435,43725.0
2023-07-14 15:00:00,449.39,450.45,448.84,450.28,94028.0,443.0534,444.0985,442.5112,443.9309,94028.0
2023-07-14 15:30:00,450.17,450.34,448.88,449.72,332192.0,443.8224,443.99,442.5506,443.3788,332192.0
2023-07-17 09:30:00,449.45,450.25,443.26,444.5,212840.0,443.1126,443.9013,437.0098,438.2324,212840.0
2023-07-17 10:00:00,444.49,450.62,444.49,448.72,239779.0,438.2225,444.2661,438.2225,442.3929,239779.0
2023-07-17 10:30:00,448.6,448.82,446.66,447.84,66098.0,442.2745,442.4914,440.3619,441.5253,66098.0
2023-07-17 11:00:00,447.85,448.3,447.21,447.71,59362.0,441.5351,441.9788,440.9041,441.3971,59362.0
2023-07-17 11:30:00,447.71,449.27,447.62,449.09,114532.0,441.3971,442.9351,441.3084,442.7576,114532.0
2023-07-17 12:00:00,449.08,449.87,448.3,449.1,42402.0,442.7478,443.5266,441.9788,442.7675,42402.0
2023-07-17 12:30:00,448.94,450.25,448.62,449.92,47232.0,442.6098,443.9013,442.2943,443.5759,47232.0
2023-07-17 13:00:00,449.96,449.99,447.69,447.69,75041.0,443.6154,443.6449,441.3774,441.3774,75041.0
2023-07-17 13:30:00,447.63,447.84,445.77,446.67,52274.0,441.3182,441.5253,439.4845,440.3718,52274.0
2023-07-17 14:00:00,446.58,447.31,446.54,447.28,26676.0,440.283,441.0027,440.2436,440.9732,26676.0
2023-07-17 14:30:00,447.19,447.38,446.52,447.36,36746.0,440.8844,441.0718,440.2239,441.052,36746.0
2023-07-17 15:00:00,447.36,447.48,446.49,447.46,68147.0,441.052,441.1703,440.1943,441.1506,68147.0
2023-07-17 15:30:00,447.37,448.06,446.52,447.05,165332.0,441.0619,441.7422,440.2239,440.7464,165332.0
2023-07-18 09:30:00,446.95,452.48,445.04,450.79,235085.0,440.6478,446.0998,438.7647,444.4337,235085.0
2023-07-18 10:00:00,450.62,452.85,449.9,452.04,130553.0,444.2661,446.4646,443.5562,445.666,130553.0
2023-07-18 10:30:00,452.0,453.24,451.45,452.2,92091.0,445.6266,446.8491,445.0844,445.8238,92091.0
2023-07-18 11:00:00,452.31,453.26,451.25,451.81,78884.0,445.9322,446.8688,444.8872,445.4393,78884.0
2023-07-18 11:30:00,451.89,453.13,451.52,452.08,52150.0,445.5182,446.7407,445.1534,445.7055,52150.0
2023-07-18 12:00:00,452.09,452.09,450.89,451.19,46337.0,445.7153,445.7153,444.5323,444.828,46337.0
2023-07-18 12:30:00,451.24,451.4,450.9,451.18,41932.0,444.8773,445.0351,444.5421,444.8182,41932.0
2023-07-18 13:00:00,451.11,451.74,450.94,451.66,35091.0,444.7492,445.3703,444.5816,445.2914,35091.0
2023-07-18 13:30:00,451.75,452.0,451.26,451.88,23849.0,445.3801,445.6266,444.897,445.5083,23849.0
2023-07-18 14:00:00,451.87,453.19,451.77,453.11,36833.0,445.4984,446.7998,445.3998,446.721,36833.0
2023-07-18 14:30:00,453.17,453.33,451.79,452.11,22853.0,446.7801,446.9379,445.4196,445.7351,22853.0
2023-07-18 15:00:00,452.12,452.71,451.64,452.01,62437.0,445.7449,446.3266,445.2717,445.6365,62437.0
2023-07-18 15:30:00,451.83,452.37,450.78,451.25,192534.0,445.459,445.9914,444.4238,444.8872,192534.0
2023-07-19 09:30:00,451.4,455.0,449.98,452.25,140789.0,445.0351,448.5843,443.6351,445.8731,140789.0
2023-07-19 10:00:00,452.44,454.23,451.1,451.28,117517.0,446.0604,447.8252,444.7393,444.9168,117517.0
2023-07-19 10:30:00,451.35,451.76,448.56,448.69,93116.0,444.9858,445.39,442.2351,442.3633,93116.0
2023-07-19 11:00:00,448.69,450.68,448.69,449.7,104943.0,442.3633,444.3252,442.3633,443.359,104943.0
2023-07-19 11:30:00,449.7,450.28,448.86,449.83,72883.0,443.359,443.9309,442.5309,443.4872,72883.0
2023-07-19 12:00:00,449.84,451.35,449.45,450.58,55588.0,443.4971,444.9858,443.1126,444.2266,55588.0
2023-07-19 12:30:00,450.65,452.48,450.65,452.48,80228.0,444.2956,446.0998,444.2956,446.0998,80228.0
2023-07-19 13:00:00,452.48,454.0,452.28,454.0,75636.0,446.0998,447.5984,445.9027,447.5984,75636.0
2023-07-19 13:30:00,454.02,454.48,453.13,453.39,70404.0,447.6181,448.0716,446.7407,446.997,70404.0
2023-07-19 14:00:00,453.31,453.5,451.89,453.18,65476.0,446.9181,447.1055,445.5182,446.79,65476.0
2023-07-19 14:30:00,453.22,454.31,452.89,454.13,55179.0,446.8294,447.904,446.5041,447.7266,55179.0
2023-07-19 15:00:00,454.08,454.74,453.93,454.35,42686.0,447.6773,448.328,447.5294,447.9435,42686.0
2023-07-19 15:30:00,454.31,454.31,453.3,453.97,109255.0,447.904,447.904,446.9083,447.5688,109255.0
2023-07-20 09:30:00,455.15,460.63,455.0,459.28,250849.0,448.7322,454.1349,448.5843,452.804,250849.0
2023-07-20 10:00:00,459.28,460.71,457.7,459.91,134011.0,452.804,454.2138,451.2462,453.4251,134011.0
2023-07-20 10:30:00,459.98,464.37,459.67,464.3,162214.0,453.4941,457.8222,453.1885,457.7532,162214.0
2023-07-20 11:00:00,464.35,465.22,462.22,462.52,90846.0,457.8025,458.6602,455.7025,455.9983,90846.0
2023-07-20 11:30:00,462.48,463.41,460.84,461.55,98373.0,455.9588,456.8757,454.342,455.0419,98373.0
2023-07-20 12:00:00,461.36,463.37,460.69,462.48,65621.0,454.8546,456.8363,454.1941,455.9588,65621.0
2023-07-20 12:30:00,462.39,463.41,461.85,463.17,43866.0,455.8701,456.8757,455.3377,456.6391,43866.0
2023-07-20 13:00:00,463.31,465.01,463.23,464.41,69056.0,456.7771,458.4532,456.6983,457.8616,69056.0
2023-07-20 13:30:00,464.16,464.56,464.05,464.35,46801.0,457.6151,458.0095,457.5067,457.8025,46801.0
2023-07-20 14:00:00,464.43,464.48,462.89,463.13,50015.0,457.8813,457.9306,456.3631,456.5997,50015.0
2023-07-20 14:30:00,463.19,464.53,463.13,464.47,59918.0,456.6588,457.9799,456.5997,457.9208,59918.0
2023-07-20 15:00:00,464.5,464.57,462.75,462.75,80176.0,457.9504,458.0194,456.225,456.225,80176.0
2023-07-20 15:30:00,462.85,464.46,462.72,463.67,251338.0,456.3236,457.9109,456.1954,457.1321,251338.0
2023-07-21 09:30:00,465.41,465.41,462.47,464.63,235793.0,458.8475,458.8475,455.949,458.0785,235793.0
2023-07-21 10:00:00,464.71,465.05,463.89,464.99,94246.0,458.1574,458.4926,457.349,458.4334,94246.0
2023-07-21 10:30:00,464.93,466.41,464.56,465.78,75853.0,458.3743,459.8334,458.0095,459.2123,75853.0
2023-07-21 11:00:00,465.72,467.04,464.0,464.12,68226.0,459.1531,460.4545,457.4574,457.5757,68226.0
2023-07-21 11:30:00,464.16,464.98,463.3,463.86,75911.0,457.6151,458.4236,456.7673,457.3194,75911.0
2023-07-21 12:00:00,463.77,464.85,463.46,464.53,45420.0,457.2306,458.2954,456.925,457.9799,45420.0
2023-07-21 12:30:00,464.77,464.92,462.42,463.06,63936.0,458.2165,458.3644,455.8997,456.5307,63936.0
2023-07-21 13:00:00,463.06,464.43,462.81,464.4,73597.0,456.5307,457.8813,456.2842,457.8518,73597.0
2023-07-21 13:30:00,464.4,464.57,463.82,464.41,26443.0,457.8518,458.0194,457.2799,457.8616,26443.0
2023-07-21 14:00:00,464.47,464.67,463.81,463.99,34883.0,457.9208,458.118,457.2701,457.4475,34883.0
2023-07-21 14:30:00,464.06,464.14,463.0,463.31,35873.0,457.5166,457.5954,456.4715,456.7771,35873.0
2023-07-21 15:00:00,463.37,463.39,462.2,463.01,44864.0,456.8363,456.856,455.6828,456.4814,44864.0
2023-07-21 15:30:00,463.02,463.94,461.97,462.03,205250.0,456.4912,457.3982,455.456,455.5152,205250.0
2023-07-24 09:30:00,462.0,464.82,460.73,464.68,108189.0,455.4856,458.2658,454.2335,458.1278,108189.0
2023-07-24 10:00:00,464.99,465.64,463.78,463.79,92084.0,458.4334,459.0743,457.2405,457.2504,92084.0
2023-07-24 10:30:00,463.79,464.13,461.41,461.96,87775.0,457.2504,457.5856,454.9039,455.4462,87775.0
2023-07-24 11:00:00,462.0,462.36,460.88,460.9,31785.0,455.4856,455.8405,454.3814,454.4011,31785.0
2023-07-24 11:30:00,460.9,461.6,460.01,460.34,47913.0,454.4011,455.0912,453.5237,453.849,47913.0
2023-07-24 12:00:00,460.39,460.95,459.75,460.51,29857.0,453.8983,454.4504,453.2673,454.0166,29857.0
2023-07-24 12:30:00,460.45,460.55,459.07,459.42,41064.0,453.9575,454.056,452.5969,452.942,41064.0
2023-07-24 13:00:00,459.4,459.58,458.33,458.37,42916.0,452.9223,453.0997,451.8674,451.9068,42916.0
2023-07-24 13:30:00,458.24,458.88,457.67,458.44,53676.0,451.7786,452.4096,451.2167,451.9758,53676.0
2023-07-24 14:00:00,458.44,459.05,457.97,458.1,37852.0,451.9758,452.5772,451.5124,451.6406,37852.0
2023-07-24 14:30:00,458.08,459.81,458.07,459.67,34988.0,451.6209,453.3265,451.611,453.1885,34988.0
2023-07-24 15:00:00,459.72,459.92,458.6,458.6,24527.0,453.2378,453.4349,452.1335,452.1335,24527.0
2023-07-24 15:30:00,458.56,459.65,458.54,459.37,156727.0,452.0941,453.1687,452.0744,452.8927,156727.0
2023-07-25 09:30:00,457.76,460.92,456.6,460.5,114791.0,451.3054,454.4208,450.1617,454.0068,114791.0
2023-07-25 10:00:00,460.5,460.6,458.44,458.85,46638.0,454.0068,454.1053,451.9758,452.38,46638.0
2023-07-25 10:30:00,458.85,459.33,457.92,458.96,41557.0,452.38,452.8533,451.4631,452.4885,41557.0
2023-07-25 11:00:00,458.99,459.92,458.36,458.72,50387.0,452.518,453.4349,451.8969,452.2519,50387.0
2023-07-25 11:30:00,458.81,459.19,458.21,458.82,41223.0,452.3406,452.7152,451.749,452.3504,41223.0
2023-07-25 12:00:00,458.87,458.87,457.65,458.11,85523.0,452.3997,452.3997,451.1969,451.6505,85523.0
2023-07-25 12:30:00,458.06,458.34,457.59,457.97,47158.0,451.6012,451.8772,451.1378,451.5124,47158.0
2023-07-25 13:00:00,458.0,458.07,456.95,458.07,28341.0,451.542,451.611,450.5068,451.611,28341.0
2023-07-25 13:30:00,458.25,458.61,457.54,457.72,46596.0,451.7885,452.1434,451.0885,451.266,46596.0
2023-07-25 14:00:00,457.71,458.17,457.71,458.0,24145.0,451.2561,451.7096,451.2561,451.542,24145.0
2023-07-25 14:30:00,458.04,458.44,457.8,457.82,48101.0,451.5814,451.9758,451.3448,451.3645,48101.0
2023-07-25 15:00:00,457.81,458.23,457.5,457.95,48668.0,451.3547,451.7688,451.0491,451.4927,48668.0
2023-07-25 15:30:00,457.87,458.05,457.02,457.71,154391.0,451.4138,451.5913,450.5758,451.2561,154391.0
2023-07-26 09:30:00,455.0,455.0,446.56,448.92,231525.0,448.5843,448.5843,440.2633,442.59,231525.0
2023-07-26 10:00:00,448.62,450.35,447.42,449.75,137372.0,442.2943,443.9999,441.1112,443.4083,137372.0
2023-07-26 10:30:00,449.94,452.42,449.83,452.31,71055.0,443.5957,446.0407,443.4872,445.9322,71055.0
2023-07-26 11:00:00,452.29,453.21,451.11,451.77,48875.0,445.9125,446.8195,444.7492,445.3998,48875.0
2023-07-26 11:30:00,451.64,452.47,450.69,451.3,32820.0,445.2717,446.09,444.3351,444.9365,32820.0
2023-07-26 12:00:00,451.27,452.35,451.23,451.54,37971.0,444.9069,445.9717,444.8675,445.1731,37971.0
2023-07-26 12:30:00,451.51,452.27,451.49,451.73,38672.0,445.1435,445.8928,445.1238,445.3604,38672.0
2023-07-26 13:00:00,451.69,451.71,450.22,450.47,20333.0,445.321,445.3407,443.8717,444.1182,20333.0
2023-07-26 13:30:00,450.71,451.89,450.59,451.67,19425.0,444.3548,445.5182,444.2365,445.3013,19425.0
2023-07-26 14:00:00,451.66,452.8,451.48,451.94,45797.0,445.2914,446.4153,445.1139,445.5675,45797.0
2023-07-26 14:30:00,451.86,454.46,451.75,454.28,59646.0,445.4886,448.0519,445.3801,447.8745,59646.0
2023-07-26 15:00:00,454.02,454.02,451.87,452.25,57361.0,447.6181,447.6181,445.4984,445.8731,57361.0
2023-07-26 15:30:00,452.25,453.78,451.96,453.66,138782.0,445.8731,447.3815,445.5872,447.2632,138782.0
2023-07-27 09:30:00,453.32,457.27,453.02,454.82,169527.0,446.928,450.8223,446.6322,448.4068,169527.0
2023-07-27 10:00:00,454.54,455.1,452.25,453.47,61573.0,448.1308,448.6829,445.8731,447.0759,61573.0
2023-07-27 10:30:00,453.36,454.93,452.83,454.69,44010.0,446.9674,448.5153,446.4449,448.2787,44010.0
2023-07-27 11:00:00,454.74,455.75,453.7,455.52,63812.0,448.328,449.3237,447.3026,449.097,63812.0
2023-07-27 11:30:00,455.43,456.08,454.81,455.88,41223.0,449.0082,449.6491,448.397,449.4519,41223.0
2023-07-27 12:00:00,455.88,458.26,455.8,457.63,51080.0,449.4519,451.7983,449.373,451.1772,51080.0
2023-07-27 12:30:00,457.66,458.22,457.23,458.0,29755.0,451.2068,451.7589,450.7829,451.542,29755.0
2023-07-27 13:00:00,458.09,458.68,457.71,458.2,57862.0,451.6307,452.2124,451.2561,451.7392,57862.0
2023-07-27 13:30:00,458.31,458.49,456.23,456.23,30976.0,451.8476,452.0251,449.797,449.797,30976.0
2023-07-27 14:00:00,456.3,457.39,456.24,457.39,24381.0,449.866,450.9406,449.8068,450.9406,24381.0
2023-07-27 14:30:00,457.23,457.5,455.72,455.81,48898.0,450.7829,451.0491,449.2942,449.3829,48898.0
2023-07-27 15:00:00,455.74,456.3,454.97,455.13,48981.0,449.3139,449.866,448.5547,448.7125,48981.0
2023-07-27 15:30:00,455.16,455.95,454.21,454.79,199676.0,448.742,449.5209,447.8054,448.3773,199676.0
2023-07-28 09:30:00,455.13,456.08,452.08,452.41,89939.0,448.7125,449.6491,445.7055,446.0308,89939.0
2023-07-28 10:00:00,452.56,455.31,451.78,455.31,74051.0,446.1787,448.8899,445.4097,448.8899,74051.0
2023-07-28 10:30:00,455.48,456.0,454.39,456.0,31334.0,449.0575,449.5702,447.9829,449.5702,31334.0
2023-07-28 11:00:00,456.22,456.82,455.66,456.47,50255.0,449.7871,450.3786,449.235,450.0336,50255.0
2023-07-28 11:30:00,456.5,457.85,455.79,457.74,37440.0,450.0632,451.3941,449.3632,451.2857,37440.0
2023-07-28 12:00:00,457.94,457.94,455.68,456.28,42349.0,451.4828,451.4828,449.2547,449.8463,42349.0
2023-07-28 12:30:00,456.23,456.96,456.0,456.54,33384.0,449.797,450.5167,449.5702,450.1026,33384.0
2023-07-28 13:00:00,456.45,457.52,456.25,457.13,18914.0,450.0139,451.0688,449.8167,450.6843,18914.0
2023-07-28 13:30:00,456.98,457.4,456.72,457.01,26045.0,450.5364,450.9505,450.2801,450.566,26045.0
2023-07-28 14:00:00,457.03,457.75,456.84,457.66,22275.0,450.5857,451.2955,450.3984,451.2068,22275.0
2023-07-28 14:30:00,457.65,459.1,457.36,458.68,36986.0,451.1969,452.6265,450.911,452.2124,36986.0
2023-07-28 15:00:00,458.73,459.48,458.56,459.05,37841.0,452.2617,453.0011,452.0941,452.5772,37841.0
2023-07-28 15:30:00,459.04,459.57,458.24,458.31,117829.0,452.5673,453.0899,451.7786,451.8476,117829.0
2023-07-31 09:30:00,459.02,459.02,453.24,454.67,178771.0,452.5476,452.5476,446.8491,448.259,178771.0
2023-07-31 10:00:00,454.44,455.23,452.21,453.07,72714.0,448.0322,448.8111,445.8336,446.6815,72714.0
2023-07-31 10:30:00,453.05,454.25,452.87,453.47,53435.0,446.6618,447.8449,446.4843,447.0759,53435.0
2023-07-31 11:00:00,453.44,453.61,450.82,451.2,80665.0,447.0463,447.2139,444.4632,444.8379,80665.0
2023-07-31 11:30:00,451.17,452.08,450.8,451.12,42803.0,444.8083,445.7055,444.4435,444.759,42803.0
2023-07-31 12:00:00,451.07,452.86,451.01,452.68,41307.0,444.7097,446.4745,444.6506,446.297,41307.0
2023-07-31 12:30:00,452.76,452.94,451.82,452.41,30363.0,446.3759,446.5534,445.4491,446.0308,30363.0
2023-07-31 13:00:00,452.33,452.49,451.69,452.04,46297.0,445.952,446.1097,445.321,445.666,46297.0
2023-07-31 13:30:00,452.03,453.3,451.91,452.61,41126.0,445.6562,446.9083,445.5379,446.228,41126.0
2023-07-31 14:00:00,452.58,453.92,452.18,453.57,52092.0,446.1984,447.5195,445.8041,447.1745,52092.0
2023-07-31 14:30:00,453.56,454.3,453.54,454.05,39005.0,447.1646,447.8942,447.1449,447.6477,39005.0
2023-07-31 15:00:00,453.99,454.3,452.85,453.18,53668.0,447.5885,447.8942,446.4646,446.79,53668.0
2023-07-31 15:30:00,453.18,454.78,452.92,454.76,184718.0,446.79,448.3674,446.5336,448.3477,184718.0
2023-08-01 09:30:00,455.35,457.37,453.69,456.65,95736.0,448.9294,450.9209,447.2928,450.211,95736.0
2023-08-01 10:00:00,456.54,456.55,454.01,454.2,87041.0,450.1026,450.1124,447.6083,447.7956,87041.0
2023-08-01 10:30:00,454.2,455.74,454.01,454.81,45355.0,447.7956,449.3139,447.6083,448.397,45355.0
2023-08-01 11:00:00,454.81,455.03,452.79,453.21,30860.0,448.397,448.6139,446.4055,446.8195,30860.0
2023-08-01 11:30:00,453.22,453.43,452.25,452.56,31191.0,446.8294,447.0364,445.8731,446.1787,31191.0
2023-08-01 12:00:00,452.67,453.13,452.07,452.09,30741.0,446.2872,446.7407,445.6956,445.7153,30741.0
2023-08-01 12:30:00,452.14,452.29,451.51,452.1,13871.0,445.7646,445.9125,445.1435,445.7252,13871.0
2023-08-01 13:00:00,452.28,452.41,451.46,452.15,16444.0,445.9027,446.0308,445.0942,445.7745,16444.0
2023-08-01 13:30:00,452.28,452.38,451.45,451.93,25559.0,445.9027,446.0012,445.0844,445.5576,25559.0
2023-08-01 14:00:00,451.9,453.0,451.81,452.49,19088.0,445.528,446.6125,445.4393,446.1097,19088.0
2023-08-01 14:30:00,452.72,453.18,452.12,452.22,34250.0,446.3365,446.79,445.7449,445.8435,34250.0
2023-08-01 15:00:00,452.21,453.1,451.82,452.63,50533.0,445.8336,446.7111,445.4491,446.2477,50533.0
2023-08-01 15:30:00,452.83,453.4,452.16,453.04,117216.0,446.4449,447.0069,445.7844,446.6519,117216.0
2023-08-02 09:30:00,455.23,457.0,453.28,456.17,113156.0,448.8111,450.5561,446.8886,449.7378,113156.0
2023-08-02 10:00:00,456.17,456.58,454.94,455.97,49566.0,449.7378,450.142,448.5252,449.5406,49566.0
2023-08-02 10:30:00,455.77,458.52,454.93,458.4,98758.0,449.3434,452.0547,448.5153,451.9364,98758.0
2023-08-02 11:00:00,458.4,461.37,458.25,460.52,141189.0,451.9364,454.8645,451.7885,454.0265,141189.0
2023-08-02 11:30:00,460.4,461.64,459.79,459.98,91770.0,453.9082,455.1307,453.3068,453.4941,91770.0
2023-08-02 12:00:00,459.67,460.21,458.15,458.5,73650.0,453.1885,453.7208,451.6899,452.035,73650.0
2023-08-02 12:30:00,458.5,459.1,456.69,456.81,70934.0,452.035,452.6265,450.2505,450.3688,70934.0
2023-08-02 13:00:00,456.65,457.0,454.69,455.06,44578.0,450.211,450.5561,448.2787,448.6435,44578.0
2023-08-02 13:30:00,455.06,455.7,453.96,454.1,48378.0,448.6435,449.2744,447.559,447.697,48378.0
2023-08-02 14:00:00,453.92,454.04,451.61,451.81,68214.0,447.5195,447.6378,445.2421,445.4393,68214.0
2023-08-02 14:30:00,451.75,452.87,451.32,452.67,31267.0,445.3801,446.4843,444.9562,446.2872,31267.0
2023-08-02 15:00:00,452.47,453.5,452.1,452.21,147401.0,446.09,447.1055,445.7252,445.8336,147401.0
2023-08-02 15:30:00,452.21,455.12,451.47,454.19,229128.0,445.8336,448.7026,445.1041,447.7857,229128.0
2023-08-03 09:30:00,450.78,454.1,449.62,451.93,189977.0,444.4238,447.697,443.2802,445.5576,189977.0
2023-08-03 10:00:00,452.15,453.62,451.47,452.15,76240.0,445.7745,447.2238,445.1041,445.7745,76240.0
2023-08-03 10:30:00,452.25,452.46,450.0,450.85,43198.0,445.8731,446.0801,443.6548,444.4928,43198.0
2023-08-03 11:00:00,451.01,451.42,450.3,451.24,67977.0,444.6506,445.0548,443.9506,444.8773,67977.0
2023-08-03 11:30:00,451.25,451.57,450.23,450.73,48633.0,444.8872,445.2027,443.8816,444.3745,48633.0
2023-08-03 12:00:00,450.64,450.64,449.32,450.24,43850.0,444.2858,444.2858,442.9844,443.8914,43850.0
2023-08-03 12:30:00,450.29,452.05,450.14,451.15,49968.0,443.9407,445.6759,443.7928,444.7886,49968.0
2023-08-03 13:00:00,450.89,451.01,450.2,450.7,51379.0,444.5323,444.6506,443.852,444.3449,51379.0
2023-08-03 13:30:00,450.59,450.76,448.94,449.48,67170.0,444.2365,444.4041,442.6098,443.1421,67170.0
2023-08-03 14:00:00,449.48,450.58,448.77,450.49,64113.0,443.1421,444.2266,442.4422,444.1379,64113.0
2023-08-03 14:30:00,450.49,451.16,450.37,450.81,59374.0,444.1379,444.7985,444.0196,444.4534,59374.0
2023-08-03 15:00:00,450.78,450.82,449.52,449.67,67652.0,444.4238,444.4632,443.1816,443.3295,67652.0
2023-08-03 15:30:00,449.7,450.0,448.26,449.08,266621.0,443.359,443.6548,441.9393,442.7478,266621.0
2023-08-04 09:30:00,449.24,452.47,447.07,448.73,99864.0,442.9055,446.09,440.7661,442.4027,99864.0
2023-08-04 10:00:00,448.87,449.22,447.42,447.91,96135.0,442.5407,442.8858,441.1112,441.5943,96135.0
2023-08-04 10:30:00,447.94,448.34,446.89,448.15,42188.0,441.6239,442.0182,440.5887,441.8309,42188.0
2023-08-04 11:00:00,448.02,450.19,447.24,450.11,75620.0,441.7027,443.8421,440.9337,443.7633,75620.0
2023-08-04 11:30:00,449.94,451.12,449.87,450.88,43076.0,443.5957,444.759,443.5266,444.5224,43076.0
2023-08-04 12:00:00,450.87,451.23,449.68,450.52,33426.0,444.5125,444.8675,443.3393,444.1675,33426.0
2023-08-04 12:30:00,450.58,450.8,449.99,450.8,24527.0,444.2266,444.4435,443.6449,444.4435,24527.0
2023-08-04 13:00:00,450.76,451.45,450.35,451.12,35550.0,444.4041,445.0844,443.9999,444.759,35550.0
2023-08-04 13:30:00,451.23,451.63,449.95,450.38,31154.0,444.8675,445.2618,443.6055,444.0294,31154.0
2023-08-04 14:00:00,450.29,450.29,448.66,449.28,55072.0,443.9407,443.9407,442.3337,442.945,55072.0
2023-08-04 14:30:00,449.12,449.4,448.69,449.22,44653.0,442.7872,443.0633,442.3633,442.8858,44653.0
2023-08-04 15:00:00,449.15,449.46,448.71,449.25,40238.0,442.8168,443.1224,442.383,442.9154,40238.0
2023-08-04 15:30:00,449.31,449.62,448.64,449.51,192737.0,442.9745,443.2802,442.314,443.1717,192737.0
2023-08-07 09:30:00,453.25,455.0,450.58,453.24,188388.0,446.859,448.5843,444.2266,446.8491,188388.0
2023-08-07 10:00:00,452.89,454.84,451.94,453.62,137840.0,446.5041,448.4266,445.5675,447.2238,137840.0
2023-08-07 10:30:00,453.66,453.66,451.06,451.67,74907.0,447.2632,447.2632,444.6999,445.3013,74907.0
2023-08-07 11:00:00,451.65,451.92,451.19,451.72,78549.0,445.2815,445.5477,444.828,445.3506,78549.0
2023-08-07 11:30:00,451.77,453.22,451.72,452.68,87237.0,445.3998,446.8294,445.3506,446.297,87237.0
2023-08-07 12:00:00,452.82,453.11,451.71,451.93,48554.0,446.435,446.721,445.3407,445.5576,48554.0
2023-08-07 12:30:00,452.06,452.22,451.08,452.07,43432.0,445.6858,445.8435,444.7196,445.6956,43432.0
2023-08-07 13:00:00,452.02,453.07,451.9,453.06,35082.0,445.6463,446.6815,445.528,446.6717,35082.0
2023-08-07 13:30:00,453.05,454.5,452.77,453.99,52215.0,446.6618,448.0914,446.3857,447.5885,52215.0
2023-08-07 14:00:00,453.89,454.63,453.57,454.29,73413.0,447.49,448.2195,447.1745,447.8843,73413.0
2023-08-07 14:30:00,454.29,454.5,453.21,454.24,57026.0,447.8843,448.0914,446.8195,447.835,57026.0
2023-08-07 15:00:00,454.37,454.99,453.9,454.41,73766.0,447.9632,448.5744,447.4998,448.0026,73766.0
2023-08-07 15:30:00,454.3,454.7,452.7,454.19,207495.0,447.8942,448.2885,446.3167,447.7857,207495.0
2023-08-08 09:30:00,506.0,534.49,502.71,526.82,2428234.0,498.8652,526.9535,495.6216,519.3916,2428234.0
2023-08-08 10:00:00,526.82,532.77,525.35,528.06,993193.0,519.3916,525.2577,517.9423,520.6141,993193.0
2023-08-08 10:30:00,528.19,536.57,526.91,532.08,1031539.0,520.7423,529.0041,519.4803,524.5774,1031539.0
2023-08-08 11:00:00,532.09,538.0,532.03,535.97,900941.0,524.5873,530.414,524.5281,528.4126,900941.0
2023-08-08 11:30:00,536.12,536.55,528.03,529.12,570138.0,528.5605,528.9844,520.5846,521.6592,570138.0
2023-08-08 12:00:00,529.2,529.35,525.41,526.56,492569.0,521.7381,521.8859,518.0015,519.1353,492569.0
2023-08-08 12:30:00,526.41,526.59,518.25,519.0,710544.0,518.9874,519.1649,510.9425,511.6819,710544.0
2023-08-08 13:00:00,519.0,519.71,515.11,515.3,479836.0,511.6819,512.3819,507.8467,508.034,479836.0
2023-08-08 13:30:00,515.3,517.3,513.04,516.68,505828.0,508.034,510.0058,505.8059,509.3946,505828.0
2023-08-08 14:00:00,516.67,520.5,513.55,519.09,432446.0,509.3847,513.1607,506.3087,511.7706,432446.0
2023-08-08 14:30:00,519.27,520.37,517.12,519.87,335785.0,511.9481,513.0326,509.8284,512.5396,335785.0
2023-08-08 15:00:00,519.78,525.2,519.62,523.61,506875.0,512.4509,517.7945,512.2931,516.2269,506875.0
2023-08-08 15:30:00,523.78,523.8,518.3,521.51,858603.0,516.3945,516.4142,510.9917,514.1565,858603.0
2023-08-09 09:30:00,520.37,530.24,516.89,521.59,723640.0,513.0326,522.7634,509.6016,514.2354,723640.0
2023-08-09 10:00:00,521.3,527.23,519.55,526.7,275708.0,513.9494,519.7958,512.2241,519.2733,275708.0
2023-08-09 10:30:00,526.78,528.61,524.0,525.75,244943.0,519.3522,521.1564,516.6114,518.3367,244943.0
2023-08-09 11:00:00,525.86,528.84,524.73,528.09,226573.0,518.4451,521.3831,517.3311,520.6437,226573.0
2023-08-09 11:30:00,527.92,532.53,526.29,526.68,324227.0,520.4761,525.0211,518.8691,519.2536,324227.0
2023-08-09 12:00:00,526.36,527.39,524.85,525.24,121350.0,518.9381,519.9536,517.4494,517.8339,121350.0
2023-08-09 12:30:00,525.28,528.48,525.09,527.97,116609.0,517.8733,521.0282,517.686,520.5254,116609.0
2023-08-09 13:00:00,528.0,531.64,527.38,529.27,163595.0,520.555,524.1436,519.9437,521.8071,163595.0
2023-08-09 13:30:00,529.38,529.92,527.68,528.95,112040.0,521.9155,522.4479,520.2395,521.4916,112040.0
2023-08-09 14:00:00,528.84,530.75,527.66,529.45,128354.0,521.3831,523.2662,520.2198,521.9845,128354.0
2023-08-09 14:30:00,529.6,529.99,527.26,527.84,138214.0,522.1324,522.5169,519.8254,520.3972,138214.0
2023-08-09 15:00:00,527.58,528.28,525.56,527.78,185620.0,520.1409,520.831,518.1494,520.3381,185620.0
2023-08-09 15:30:00,527.83,527.92,525.5,526.23,395527.0,520.3874,520.4761,518.0902,518.8099,395527.0
2023-08-10 09:30:00,523.47,525.51,519.99,520.51,489152.0,516.0888,518.1001,512.6579,513.1706,489152.0
2023-08-10 10:00:00,520.7,524.6,520.26,524.54,223834.0,513.3579,517.2029,512.9241,517.1438,223834.0
2023-08-10 10:30:00,524.24,527.88,523.72,525.87,177889.0,516.848,520.4367,516.3353,518.455,177889.0
2023-08-10 11:00:00,525.86,526.85,524.79,526.35,113105.0,518.4451,519.4212,517.3902,518.9282,113105.0
2023-08-10 11:30:00,526.4,528.74,525.66,527.31,136160.0,518.9775,521.2845,518.248,519.8747,136160.0
2023-08-10 12:00:00,527.46,527.89,526.01,526.65,83089.0,520.0226,520.4465,518.593,519.224,83089.0
2023-08-10 12:30:00,526.65,527.05,523.71,524.04,57819.0,519.224,519.6184,516.3255,516.6508,57819.0
2023-08-10 13:00:00,524.12,524.5,522.05,522.23,53184.0,516.7297,517.1043,514.6889,514.8663,53184.0
2023-08-10 13:30:00,522.58,522.95,520.33,520.53,73010.0,515.2114,515.5762,512.9931,513.1903,73010.0
2023-08-10 14:00:00,520.68,524.71,520.32,523.2,76632.0,513.3382,517.3114,512.9833,515.8227,76632.0
2023-08-10 14:30:00,523.43,525.75,522.0,525.74,82473.0,516.0494,518.3367,514.6396,518.3268,82473.0
2023-08-10 15:00:00,525.73,526.46,523.96,524.12,108665.0,518.317,519.0367,516.5719,516.7297,108665.0
2023-08-10 15:30:00,523.98,524.15,520.87,521.49,352165.0,516.5917,516.7593,513.5255,514.1368,352165.0
2023-08-11 09:30:00,523.72,526.25,520.0,525.36,207418.0,516.3353,518.8296,512.6678,517.9522,207418.0
2023-08-11 10:00:00,525.58,530.49,525.3,529.98,206449.0,518.1691,523.0099,517.893,522.5071,206449.0
2023-08-11 10:30:00,529.98,531.81,527.66,527.97,160132.0,522.5071,524.3113,520.2198,520.5254,160132.0
2023-08-11 11:00:00,528.1,529.31,527.4,529.06,75609.0,520.6536,521.8465,519.9634,521.6,75609.0
2023-08-11 11:30:00,529.05,529.46,526.62,528.0,68410.0,521.5902,521.9944,519.1944,520.555,68410.0
2023-08-11 12:00:00,527.98,528.33,527.01,527.29,39358.0,520.5353,520.8803,519.5789,519.855,39358.0
2023-08-11 12:30:00,527.29,527.98,526.88,527.49,29341.0,519.855,520.5353,519.4508,520.0522,29341.0
2023-08-11 13:00:00,527.48,528.27,527.48,528.17,52363.0,520.0423,520.8212,520.0423,520.7226,52363.0
2023-08-11 13:30:00,528.24,528.55,527.5,527.88,72697.0,520.7916,521.0972,520.062,520.4367,72697.0
2023-08-11 14:00:00,527.81,528.25,527.7,528.0,35493.0,520.3677,520.8014,520.2592,520.555,35493.0
2023-08-11 14:30:00,528.01,528.99,527.91,528.82,51724.0,520.5648,521.531,520.4662,521.3634,51724.0
2023-08-11 15:00:00,528.74,529.79,528.51,529.12,72833.0,521.2845,522.3197,521.0578,521.6592,72833.0
2023-08-11 15:30:00,529.12,529.19,527.48,528.54,199063.0,521.6592,521.7282,520.0423,521.0874,199063.0
2023-08-14 09:30:00,531.28,535.0,529.25,534.17,263460.0,524.8889,528.5641,522.8833,527.7441,263460.0
2023-08-14 10:00:00,533.94,541.81,533.07,541.08,346757.0,527.5169,535.2922,526.6573,534.571,346757.0
2023-08-14 10:30:00,541.01,541.98,538.46,541.56,207366.0,534.5018,535.4602,531.9825,535.0452,207366.0
2023-08-14 11:00:00,541.45,542.3,540.0,540.37,130143.0,534.9365,535.7763,533.504,533.8695,130143.0
2023-08-14 11:30:00,540.46,540.57,537.86,539.07,100212.0,533.9584,534.0671,531.3897,532.5852,100212.0
2023-08-14 12:00:00,539.13,539.99,537.91,538.85,89366.0,532.6444,533.4941,531.4391,532.3678,89366.0
2023-08-14 12:30:00,538.75,539.84,538.04,538.77,82372.0,532.269,533.3459,531.5676,532.2888,82372.0
2023-08-14 13:00:00,538.78,539.49,538.52,538.75,66132.0,532.2987,533.0001,532.0418,532.269,66132.0
2023-08-14 13:30:00,538.86,539.11,537.51,538.06,125278.0,532.3777,532.6247,531.0439,531.5873,125278.0
2023-08-14 14:00:00,538.0,538.61,537.63,537.93,66663.0,531.528,532.1307,531.1625,531.4589,66663.0
2023-08-14 14:30:00,537.92,538.17,537.66,537.74,66330.0,531.449,531.696,531.1921,531.2712,66330.0
2023-08-14 15:00:00,537.93,537.99,535.51,535.86,91522.0,531.4589,531.5182,529.068,529.4138,91522.0
2023-08-14 15:30:00,535.92,538.17,535.46,537.96,279526.0,529.4731,531.696,529.0186,531.4885,279526.0
2023-08-15 09:30:00,537.73,539.0,533.78,538.06,176670.0,531.2613,532.516,527.3588,531.5873,176670.0
2023-08-15 10:00:00,538.19,539.7,536.07,537.68,89472.0,531.7158,533.2076,529.6213,531.2119,89472.0
2023-08-15 10:30:00,537.86,539.25,537.57,538.26,60899.0,531.3897,532.763,531.1032,531.7849,60899.0
2023-08-15 11:00:00,538.24,542.17,537.37,541.97,96247.0,531.7651,535.6479,530.9056,535.4503,96247.0
2023-08-15 11:30:00,542.0,545.3,541.54,543.62,159427.0,535.4799,538.7402,535.0255,537.0804,159427.0
2023-08-15 12:00:00,543.72,544.98,543.1,544.88,71082.0,537.1792,538.4241,536.5667,538.3253,71082.0
2023-08-15 12:30:00,544.72,545.92,542.76,544.07,104760.0,538.1672,539.3528,536.2308,537.525,104760.0
2023-08-15 13:00:00,544.07,546.5,543.7,546.5,78788.0,537.525,539.9258,537.1595,539.9258,78788.0
2023-08-15 13:30:00,546.39,547.1,545.62,546.12,87541.0,539.8171,540.5186,539.0564,539.5504,87541.0
2023-08-15 14:00:00,546.05,547.03,545.1,545.16,61092.0,539.4812,540.4494,538.5426,538.6019,61092.0
2023-08-15 14:30:00,545.22,546.36,545.13,545.31,69990.0,538.6612,539.7875,538.5723,538.7501,69990.0
2023-08-15 15:00:00,545.38,545.91,544.13,544.5,110564.0,538.8193,539.3429,537.5843,537.9498,110564.0
2023-08-15 15:30:00,544.34,547.29,544.07,546.61,284452.0,537.7918,540.7063,537.525,540.0345,284452.0
2023-08-16 09:30:00,547.4,552.87,542.5,543.51,339983.0,540.815,546.2192,535.9739,536.9718,339983.0
2023-08-16 10:00:00,543.51,551.42,542.82,550.35,251276.0,536.9718,544.7866,536.2901,543.7295,251276.0
2023-08-16 10:30:00,550.1,550.25,546.49,548.76,130280.0,543.4825,543.6307,539.9159,542.1586,130280.0
2023-08-16 11:00:00,548.8,550.0,547.57,548.14,81132.0,542.1981,543.3837,540.9829,541.5461,81132.0
2023-08-16 11:30:00,548.38,550.49,548.07,550.06,103802.0,541.7832,543.8678,541.4769,543.443,103802.0
2023-08-16 12:00:00,549.93,550.21,548.94,549.25,76574.0,543.3145,543.5912,542.3364,542.6427,76574.0
2023-08-16 12:30:00,549.19,549.95,548.72,548.77,39781.0,542.5834,543.3343,542.1191,542.1685,39781.0
2023-08-16 13:00:00,548.66,549.09,546.44,546.68,72377.0,542.0598,542.4846,539.8665,540.1036,72377.0
2023-08-16 13:30:00,546.65,547.86,546.25,547.61,43463.0,540.074,541.2694,539.6788,541.0224,43463.0
2023-08-16 14:00:00,547.6,547.73,546.2,546.94,68250.0,541.0126,541.141,539.6294,540.3605,68250.0
2023-08-16 14:30:00,547.0,547.8,546.19,547.35,36084.0,540.4198,541.2101,539.6195,540.7656,36084.0
2023-08-16 15:00:00,547.27,548.26,546.19,546.65,78319.0,540.6865,541.6646,539.6195,540.074,78319.0
2023-08-16 15:30:00,546.65,546.75,545.01,546.05,129573.0,540.074,540.1728,538.4537,539.4812,129573.0
2023-08-17 09:30:00,543.21,548.81,542.03,548.16,159423.0,536.6754,542.208,535.5096,541.5658,159423.0
2023-08-17 10:00:00,548.07,548.3,543.57,544.44,95264.0,541.4769,541.7041,537.031,537.8906,95264.0
2023-08-17 10:30:00,544.41,545.63,543.67,544.7,71529.0,537.8609,539.0662,537.1298,538.1474,71529.0
2023-08-17 11:00:00,544.69,545.21,543.25,544.4,72185.0,538.1376,538.6513,536.7149,537.851,72185.0
2023-08-17 11:30:00,544.6,545.45,544.29,545.44,45678.0,538.0486,538.8884,537.7424,538.8785,45678.0
2023-08-17 12:00:00,545.25,545.25,543.3,544.92,58956.0,538.6908,538.6908,536.7643,538.3648,58956.0
2023-08-17 12:30:00,544.67,545.32,544.52,545.25,40573.0,538.1178,538.76,537.9696,538.6908,40573.0
2023-08-17 13:00:00,545.12,545.15,542.79,543.2,40787.0,538.5624,538.592,536.2604,536.6655,40787.0
2023-08-17 13:30:00,543.1,543.39,541.04,542.09,128309.0,536.5667,536.8532,534.5315,535.5688,128309.0
2023-08-17 14:00:00,542.13,543.45,540.33,543.45,123199.0,535.6084,536.9125,533.83,536.9125,123199.0
2023-08-17 14:30:00,543.53,543.83,542.22,542.51,66089.0,536.9915,537.2879,535.6973,535.9838,66089.0
2023-08-17 15:00:00,542.49,542.67,539.32,539.82,176374.0,535.964,536.1419,532.8322,533.3261,176374.0
2023-08-17 15:30:00,539.96,540.44,537.39,537.58,255277.0,533.4645,533.9387,530.9254,531.1131,255277.0
2023-08-18 09:30:00,535.03,542.31,533.9,540.1,283014.0,528.5938,535.7862,527.4774,533.6028,283014.0
2023-08-18 10:00:00,540.1,543.04,539.27,542.66,157171.0,533.6028,536.5074,532.7828,536.132,157171.0
2023-08-18 10:30:00,542.66,543.23,540.56,542.72,90843.0,536.132,536.6951,534.0572,536.1913,90843.0
2023-08-18 11:00:00,543.06,544.95,542.5,544.45,92872.0,536.5272,538.3944,535.9739,537.9004,92872.0
2023-08-18 11:30:00,544.29,545.6,542.99,544.19,114329.0,537.7424,539.0366,536.458,537.6436,114329.0
2023-08-18 12:00:00,544.22,544.62,543.16,544.33,46370.0,537.6732,538.0684,536.626,537.7819,46370.0
2023-08-18 12:30:00,544.16,544.71,542.54,542.63,43190.0,537.6139,538.1573,536.0134,536.1023,43190.0
2023-08-18 13:00:00,542.59,543.39,540.81,542.35,79128.0,536.0628,536.8532,534.3042,535.8257,79128.0
2023-08-18 13:30:00,542.37,544.6,541.46,544.3,51833.0,535.8455,538.0486,534.9464,537.7522,51833.0
2023-08-18 14:00:00,544.32,545.0,543.99,544.72,53472.0,537.772,538.4438,537.446,538.1672,53472.0
2023-08-18 14:30:00,544.82,546.29,544.63,544.75,71978.0,538.266,539.7183,538.0783,538.1968,71978.0
2023-08-18 15:00:00,544.62,546.14,544.03,545.38,107316.0,538.0684,539.5701,537.4855,538.8193,107316.0
2023-08-18 15:30:00,545.37,547.77,545.03,546.79,295020.0,538.8094,541.1805,538.4735,540.2123,295020.0
2023-08-21 09:30:00,546.99,552.75,545.75,552.18,203905.0,540.4099,546.1006,539.1848,545.5375,203905.0
2023-08-21 10:00:00,552.26,553.5,549.1,550.01,84138.0,545.6165,546.8416,542.4945,543.3936,84138.0
2023-08-21 10:30:00,550.07,550.45,547.01,547.92,80881.0,543.4528,543.8283,540.4296,541.3287,80881.0
2023-08-21 11:00:00,547.93,549.26,546.9,547.38,49308.0,541.3386,542.6526,540.321,540.7952,49308.0
2023-08-21 11:30:00,547.45,548.3,546.56,547.72,62396.0,540.8644,541.7041,539.9851,541.1311,62396.0
2023-08-21 12:00:00,547.69,548.9,547.68,548.73,59231.0,541.1015,542.2969,541.0916,542.129,59231.0
2023-08-21 12:30:00,548.73,549.05,546.89,547.7,52830.0,542.129,542.4451,540.3111,541.1113,52830.0
2023-08-21 13:00:00,547.6,548.26,546.81,548.26,38308.0,541.0126,541.6646,540.2321,541.6646,38308.0
2023-08-21 13:30:00,548.19,549.58,548.12,549.1,35035.0,541.5955,542.9687,541.5263,542.4945,35035.0
2023-08-21 14:00:00,549.18,550.24,548.39,548.54,39840.0,542.5735,543.6208,541.793,541.9412,39840.0
2023-08-21 14:30:00,548.5,549.34,548.41,548.61,26202.0,541.9017,542.7316,541.8128,542.0104,26202.0
2023-08-21 15:00:00,548.63,548.89,548.0,548.57,19992.0,542.0302,542.287,541.4077,541.9709,19992.0
2023-08-21 15:30:00,548.71,550.25,548.15,549.9,128038.0,542.1092,543.6307,541.5559,543.2849,128038.0
2023-08-22 09:30:00,549.53,552.29,547.28,549.81,140607.0,542.9193,545.6461,540.6964,543.196,140607.0
2023-08-22 10:00:00,549.84,552.97,549.63,551.52,112404.0,543.2256,546.318,543.0181,544.8854,112404.0
2023-08-22 10:30:00,551.52,553.48,550.92,551.84,87991.0,544.8854,546.8218,544.2926,545.2015,87991.0
2023-08-22 11:00:00,551.85,553.35,551.02,553.05,60714.0,545.2114,546.6934,544.3914,546.397,60714.0
2023-08-22 11:30:00,552.94,553.11,551.01,551.68,51271.0,546.2883,546.4563,544.3815,545.0435,51271.0
2023-08-22 12:00:00,551.65,551.66,550.0,551.25,53401.0,545.0138,545.0237,543.3837,544.6186,53401.0
2023-08-22 12:30:00,551.23,552.89,550.62,552.66,22688.0,544.5989,546.2389,543.9962,546.0117,22688.0
2023-08-22 13:00:00,552.48,553.11,551.6,552.22,34759.0,545.8338,546.4563,544.9644,545.577,34759.0
2023-08-22 13:30:00,552.25,552.85,551.4,552.85,30836.0,545.6066,546.1994,544.7668,546.1994,30836.0
2023-08-22 14:00:00,552.85,553.73,552.25,553.23,35257.0,546.1994,547.0688,545.6066,546.5748,35257.0
2023-08-22 14:30:00,553.41,554.59,553.32,554.48,57190.0,546.7527,547.9185,546.6637,547.8098,57190.0
2023-08-22 15:00:00,554.5,556.1,554.17,554.55,67636.0,547.8295,549.4103,547.5035,547.8789,67636.0
2023-08-22 15:30:00,554.45,554.75,553.14,553.83,151975.0,547.7801,548.0765,546.4859,547.1676,151975.0
2023-08-23 09:30:00,556.72,557.4,549.47,551.49,234659.0,550.0228,550.6947,542.8601,544.8558,234659.0
2023-08-23 10:00:00,551.43,551.91,549.15,550.12,104846.0,544.7965,545.2707,542.5439,543.5022,104846.0
2023-08-23 10:30:00,550.22,550.99,549.19,550.58,85054.0,543.601,544.3618,542.5834,543.9567,85054.0
2023-08-23 11:00:00,550.58,551.22,549.69,550.84,53484.0,543.9567,544.589,543.0774,544.2136,53484.0
2023-08-23 11:30:00,550.98,551.03,548.21,549.39,57460.0,544.3519,544.4013,541.6152,542.781,57460.0
2023-08-23 12:00:00,549.35,550.63,548.34,550.2,44666.0,542.7415,544.0061,541.7436,543.5813,44666.0
2023-08-23 12:30:00,550.42,552.23,550.18,550.8,52606.0,543.7986,545.5869,543.5615,544.1741,52606.0
2023-08-23 13:00:00,550.88,551.31,550.07,550.18,32321.0,544.2531,544.6779,543.4528,543.5615,32321.0
2023-08-23 13:30:00,550.36,551.79,550.14,551.76,48300.0,543.7393,545.1521,543.522,545.1225,48300.0
2023-08-23 14:00:00,551.58,552.91,550.88,551.27,40146.0,544.9447,546.2587,544.2531,544.6384,40146.0
2023-08-23 14:30:00,551.34,551.89,550.76,551.44,40310.0,544.7076,545.2509,544.1345,544.8064,40310.0
2023-08-23 15:00:00,551.33,552.69,550.86,552.11,53566.0,544.6977,546.0413,544.2333,545.4683,53566.0
2023-08-23 15:30:00,552.12,553.7,552.03,553.4,154132.0,545.4782,547.0392,545.3893,546.7428,154132.0
2023-08-24 09:30:00,552.7,556.98,552.42,553.62,156791.0,546.0512,550.2797,545.7746,546.9601,156791.0
2023-08-24 10:00:00,553.5,554.39,552.13,552.28,61037.0,546.8416,547.7209,545.4881,545.6363,61037.0
2023-08-24 10:30:00,552.32,552.32,549.01,551.05,95111.0,545.6758,545.6758,542.4056,544.421,95111.0
2023-08-24 11:00:00,551.01,551.81,549.62,550.47,55006.0,544.3815,545.1719,543.0083,543.848,55006.0
2023-08-24 11:30:00,550.8,551.17,549.86,550.39,40268.0,544.1741,544.5396,543.2454,543.769,40268.0
2023-08-24 12:00:00,550.39,551.06,549.82,550.15,23588.0,543.769,544.4309,543.2058,543.5319,23588.0
2023-08-24 12:30:00,550.15,550.6,549.79,549.79,23841.0,543.5319,543.9765,543.1762,543.1762,23841.0
2023-08-24 13:00:00,549.84,550.0,548.13,548.54,79763.0,543.2256,543.3837,541.5362,541.9412,79763.0
2023-08-24 13:30:00,548.58,549.3,548.44,548.83,30016.0,541.9808,542.6921,541.8424,542.2278,30016.0
2023-08-24 14:00:00,548.85,549.07,548.33,548.7,35939.0,542.2475,542.4649,541.7338,542.0993,35939.0
2023-08-24 14:30:00,548.7,548.97,547.79,548.35,38389.0,542.0993,542.3661,541.2003,541.7535,38389.0
2023-08-24 15:00:00,548.3,549.27,547.35,548.57,61023.0,541.7041,542.6625,540.7656,541.9709,61023.0
2023-08-24 15:30:00,548.56,549.08,547.3,547.62,132973.0,541.961,542.4747,540.7162,541.0323,132973.0
2023-08-25 09:30:00,549.63,550.88,547.83,549.22,82568.0,543.0181,544.2531,541.2398,542.6131,82568.0
2023-08-25 10:00:00,549.29,552.16,548.98,550.36,61518.0,542.6822,545.5177,542.376,543.7393,61518.0
2023-08-25 10:30:00,550.26,550.34,547.08,548.91,61568.0,543.6406,543.7196,540.4988,542.3068,61568.0
2023-08-25 11:00:00,549.3,551.2,548.12,550.7,46440.0,542.6921,544.5692,541.5263,544.0753,46440.0
2023-08-25 11:30:00,550.67,553.97,550.47,553.57,100732.0,544.0456,547.3059,543.848,546.9107,100732.0
2023-08-25 12:00:00,553.39,554.92,553.19,554.47,57628.0,546.7329,548.2445,546.5353,547.7999,57628.0
2023-08-25 12:30:00,554.52,554.6,553.21,553.9,24754.0,547.8493,547.9283,546.5551,547.2368,24754.0
2023-08-25 13:00:00,553.8,554.21,553.33,554.12,32019.0,547.138,547.543,546.6736,547.4541,32019.0
2023-08-25 13:30:00,554.15,554.66,553.45,553.98,49218.0,547.4838,547.9876,546.7922,547.3158,49218.0
2023-08-25 14:00:00,554.24,556.1,554.24,555.0,62376.0,547.5727,549.4103,547.5727,548.3235,62376.0
2023-08-25 14:30:00,555.06,555.39,553.81,553.81,54728.0,548.3828,548.7088,547.1478,547.1478,54728.0
2023-08-25 15:00:00,554.06,554.24,552.7,553.2,70045.0,547.3948,547.5727,546.0512,546.5452,70045.0
2023-08-25 15:30:00,553.22,553.64,552.02,553.4,114197.0,546.5649,546.9799,545.3794,546.7428,114197.0
2023-08-28 09:30:00,550.13,556.23,550.12,552.69,123033.0,543.5121,549.5387,543.5022,546.0413,123033.0
2023-08-28 10:00:00,552.71,554.47,551.77,553.28,49329.0,546.0611,547.7999,545.1324,546.6242,49329.0
2023-08-28 10:30:00,553.4,553.93,551.61,553.61,41071.0,546.7428,547.2664,544.9743,546.9503,41071.0
2023-08-28 11:00:00,553.69,553.7,551.82,553.03,24508.0,547.0293,547.0392,545.1818,546.3772,24508.0
2023-08-28 11:30:00,553.11,554.16,553.1,553.66,25244.0,546.4563,547.4936,546.4464,546.9997,25244.0
2023-08-28 12:00:00,553.63,553.73,552.88,553.48,21436.0,546.97,547.0688,546.229,546.8218,21436.0
2023-08-28 12:30:00,553.55,554.07,553.15,554.07,19927.0,546.891,547.4047,546.4958,547.4047,19927.0
2023-08-28 13:00:00,554.16,554.47,553.4,553.58,27975.0,547.4936,547.7999,546.7428,546.9206,27975.0
2023-08-28 13:30:00,553.52,554.3,553.0,553.4,23743.0,546.8613,547.632,546.3476,546.7428,23743.0
2023-08-28 14:00:00,553.47,553.9,552.06,552.43,36056.0,546.8119,547.2368,545.4189,545.7844,36056.0
2023-08-28 14:30:00,552.47,552.97,552.35,552.63,22249.0,545.824,546.318,545.7054,545.982,22249.0
2023-08-28 15:00:00,552.69,553.06,551.96,552.26,21174.0,546.0413,546.4069,545.3201,545.6165,21174.0
2023-08-28 15:30:00,552.26,554.07,551.61,553.71,154734.0,545.6165,547.4047,544.9743,547.049,154734.0
2023-08-29 09:30:00,553.45,556.35,553.0,553.37,130921.0,546.7922,549.6573,546.3476,546.7131,130921.0
2023-08-29 10:00:00,553.37,554.46,551.56,552.15,86056.0,546.7131,547.79,544.9249,545.5078,86056.0
2023-08-29 10:30:00,552.15,552.8,549.86,550.43,105100.0,545.5078,546.15,543.2454,543.8085,105100.0
2023-08-29 11:00:00,550.61,552.02,550.13,551.84,34840.0,543.9863,545.3794,543.5121,545.2015,34840.0
2023-08-29 11:30:00,551.94,552.69,550.86,551.5,43315.0,545.3003,546.0413,544.2333,544.8656,43315.0
2023-08-29 12:00:00,551.14,553.73,551.14,553.65,29916.0,544.51,547.0688,544.51,546.9898,29916.0
2023-08-29 12:30:00,553.46,553.61,551.91,552.63,21052.0,546.8021,546.9503,545.2707,545.982,21052.0
2023-08-29 13:00:00,552.79,553.46,552.31,553.02,26296.0,546.1401,546.8021,545.6659,546.3674,26296.0
2023-08-29 13:30:00,553.04,553.97,552.71,553.09,29188.0,546.3871,547.3059,546.0611,546.4365,29188.0
2023-08-29 14:00:00,553.11,553.58,552.59,553.15,32629.0,546.4563,546.9206,545.9425,546.4958,32629.0
2023-08-29 14:30:00,553.15,554.23,553.11,553.22,30047.0,546.4958,547.5628,546.4563,546.5649,30047.0
2023-08-29 15:00:00,553.2,554.29,553.06,554.07,42233.0,546.5452,547.6221,546.4069,547.4047,42233.0
2023-08-29 15:30:00,554.03,554.14,552.73,553.98,174846.0,547.3652,547.4739,546.0808,547.3158,174846.0
2023-08-30 09:30:00,555.01,557.75,553.26,553.66,180727.0,548.3334,551.0404,546.6045,546.9997,180727.0
2023-08-30 10:00:00,553.56,554.01,551.25,551.6,99330.0,546.9009,547.3454,544.6186,544.9644,99330.0
2023-08-30 10:30:00,551.48,551.82,550.33,551.01,47476.0,544.8459,545.1818,543.7097,544.3815,47476.0
2023-08-30 11:00:00,551.0,551.1,548.83,550.15,77150.0,544.3717,544.4704,542.2278,543.5319,77150.0
2023-08-30 11:30:00,549.83,550.95,548.9,549.14,52408.0,543.2157,544.3223,542.2969,542.534,52408.0
2023-08-30 12:00:00,549.08,549.57,548.84,549.25,43343.0,542.4747,542.9589,542.2376,542.6427,43343.0
2023-08-30 12:30:00,549.17,549.77,548.91,549.32,35984.0,542.5637,543.1564,542.3068,542.7119,35984.0
2023-08-30 13:00:00,549.48,549.78,548.29,548.29,30286.0,542.8699,543.1663,541.6943,541.6943,30286.0
2023-08-30 13:30:00,548.14,548.97,548.14,548.59,30784.0,541.5461,542.3661,541.5461,541.9906,30784.0
2023-08-30 14:00:00,548.64,548.72,547.07,547.17,56848.0,542.04,542.1191,540.4889,540.5877,56848.0
2023-08-30 14:30:00,547.14,548.11,547.04,547.62,52784.0,540.5581,541.5164,540.4593,541.0323,52784.0
2023-08-30 15:00:00,547.71,548.5,547.11,548.31,52570.0,541.1212,541.9017,540.5284,541.714,52570.0
2023-08-30 15:30:00,548.26,548.41,547.04,548.02,176300.0,541.6646,541.8128,540.4593,541.4275,176300.0
2023-08-31 09:30:00,547.02,550.67,543.0,548.66,203291.0,540.4395,544.0456,536.4679,542.0598,203291.0
2023-08-31 10:00:00,549.23,553.67,548.63,553.43,104188.0,542.6229,547.0095,542.0302,546.7724,104188.0
2023-08-31 10:30:00,553.46,554.39,552.06,552.56,100286.0,546.8021,547.7209,545.4189,545.9129,100286.0
2023-08-31 11:00:00,552.56,553.13,550.11,551.6,84856.0,545.9129,546.476,543.4924,544.9644,84856.0
2023-08-31 11:30:00,551.39,553.59,551.07,553.31,61991.0,544.757,546.9305,544.4408,546.6539,61991.0
2023-08-31 12:00:00,553.49,553.84,552.07,553.57,47558.0,546.8317,547.1775,545.4288,546.9107,47558.0
2023-08-31 12:30:00,553.52,554.44,553.2,553.87,38886.0,546.8613,547.7703,546.5452,547.2071,38886.0
2023-08-31 13:00:00,554.0,554.96,553.44,554.79,36900.0,547.3356,548.284,546.7823,548.1161,36900.0
2023-08-31 13:30:00,554.94,555.0,553.56,553.74,47652.0,548.2643,548.3235,546.9009,547.0787,47652.0
2023-08-31 14:00:00,553.83,556.25,553.83,556.2,109601.0,547.1676,549.5585,547.1676,549.5091,109601.0
2023-08-31 14:30:00,556.25,557.05,555.72,556.85,101770.0,549.5585,550.3489,549.0349,550.1513,101770.0
2023-08-31 15:00:00,556.8,557.41,555.54,555.73,133763.0,550.1019,550.7045,548.857,549.0447,133763.0
2023-08-31 15:30:00,555.63,555.63,554.14,554.34,224182.0,548.946,548.946,547.4739,547.6715,224182.0
2023-09-01 09:30:00,556.32,558.87,553.51,557.87,145295.0,549.6277,552.147,546.8515,551.159,145295.0
2023-09-01 10:00:00,557.75,559.21,557.62,557.71,62333.0,551.0404,552.4829,550.912,551.0009,62333.0
2023-09-01 10:30:00,558.06,558.44,556.43,557.27,39976.0,551.3467,551.7221,549.7363,550.5662,39976.0
2023-09-01 11:00:00,557.38,557.42,555.63,556.6,36540.0,550.6749,550.7144,548.946,549.9043,36540.0
2023-09-01 11:30:00,556.65,557.61,556.18,556.42,33041.0,549.9537,550.9021,549.4893,549.7264,33041.0
2023-09-01 12:00:00,556.42,557.49,556.0,557.33,23575.0,549.7264,550.7836,549.3115,550.6255,23575.0
2023-09-01 12:30:00,557.25,558.08,557.13,557.33,21084.0,550.5465,551.3665,550.4279,550.6255,21084.0
2023-09-01 13:00:00,557.3,557.37,556.03,556.16,28452.0,550.5959,550.665,549.3411,549.4696,28452.0
2023-09-01 13:30:00,556.26,556.42,555.22,555.78,28592.0,549.5684,549.7264,548.5409,549.0941,28592.0
2023-09-01 14:00:00,555.84,555.87,554.51,555.64,37689.0,549.1534,549.1831,547.8394,548.9558,37689.0
2023-09-01 14:30:00,555.74,556.6,555.53,556.28,32701.0,549.0546,549.9043,548.8472,549.5881,32701.0
2023-09-01 15:00:00,555.81,556.7,555.41,556.33,23381.0,549.1238,550.0031,548.7286,549.6375,23381.0
2023-09-01 15:30:00,556.33,557.58,555.58,556.9,115151.0,549.6375,550.8725,548.8966,550.2007,115151.0
2023-09-05 09:30:00,559.23,561.93,557.3,559.68,211922.0,552.5026,555.1702,550.5959,552.9472,211922.0
2023-09-05 10:00:00,559.75,561.33,559.52,561.16,107272.0,553.0164,554.5774,552.7892,554.4094,107272.0
2023-09-05 10:30:00,561.19,561.32,559.16,560.58,71281.0,554.4391,554.5675,552.4335,553.8364,71281.0
2023-09-05 11:00:00,560.8,561.9,560.26,560.5,63352.0,554.0538,555.1405,553.5203,553.7574,63352.0
2023-09-05 11:30:00,560.7,560.96,558.72,559.43,46857.0,553.955,554.2118,551.9988,552.7002,46857.0
2023-09-05 12:00:00,559.42,559.42,556.76,556.88,71685.0,552.6904,552.6904,550.0624,550.1809,71685.0
2023-09-05 12:30:00,556.79,558.52,556.71,558.52,46537.0,550.092,551.8012,550.013,551.8012,46537.0
2023-09-05 13:00:00,558.7,558.7,557.13,557.51,30381.0,551.979,551.979,550.4279,550.8033,30381.0
2023-09-05 13:30:00,557.51,558.94,557.24,558.2,41728.0,550.8033,552.2161,550.5366,551.485,41728.0
2023-09-05 14:00:00,558.2,558.92,557.63,558.74,38655.0,551.485,552.1964,550.9219,552.0185,38655.0
2023-09-05 14:30:00,558.74,559.3,557.57,557.92,51917.0,552.0185,552.5718,550.8626,551.2084,51917.0
2023-09-05 15:00:00,557.9,559.2,557.44,558.92,51648.0,551.1886,552.473,550.7342,552.1964,51648.0
2023-09-05 15:30:00,558.92,559.59,557.92,557.98,137304.0,552.1964,552.8583,551.2084,551.2677,137304.0
2023-09-06 09:30:00,561.02,561.59,554.1,554.84,155901.0,554.2711,554.8343,547.4344,548.1655,155901.0
2023-09-06 10:00:00,554.79,556.22,554.12,554.59,65794.0,548.1161,549.5289,547.4541,547.9185,65794.0
2023-09-06 10:30:00,554.31,555.59,552.83,553.13,63782.0,547.6418,548.9064,546.1796,546.476,63782.0
2023-09-06 11:00:00,553.24,554.68,552.7,554.36,51806.0,546.5847,548.0074,546.0512,547.6912,51806.0
2023-09-06 11:30:00,554.32,555.83,554.18,555.56,53533.0,547.6517,549.1435,547.5134,548.8768,53533.0
2023-09-06 12:00:00,555.51,557.46,554.72,556.91,109206.0,548.8274,550.7539,548.0469,550.2106,109206.0
2023-09-06 12:30:00,556.97,557.3,555.31,556.0,42130.0,550.2698,550.5959,548.6298,549.3115,42130.0
2023-09-06 13:00:00,555.86,557.93,555.47,557.64,44267.0,549.1732,551.2183,548.7879,550.9318,44267.0
2023-09-06 13:30:00,557.65,558.54,557.62,558.45,42554.0,550.9417,551.8209,550.912,551.732,42554.0
2023-09-06 14:00:00,558.19,558.93,557.87,558.63,38205.0,551.4752,552.2063,551.159,551.9099,38205.0
2023-09-06 14:30:00,558.51,560.0,558.51,559.54,51569.0,551.7913,553.2634,551.7913,552.8089,51569.0
2023-09-06 15:00:00,559.4,559.97,559.15,559.89,54844.0,552.6706,553.2337,552.4236,553.1547,54844.0
2023-09-06 15:30:00,559.82,561.05,559.17,560.21,168614.0,553.0855,554.3008,552.4434,553.4709,168614.0
2023-09-07 09:30:00,564.19,566.87,562.62,565.66,203914.0,557.403,560.0507,555.8519,558.8553,203914.0
2023-09-07 10:00:00,566.01,569.38,566.01,569.28,190296.0,559.2011,562.5305,559.2011,562.4317,190296.0
2023-09-07 10:30:00,569.27,571.09,567.5,570.0,152607.0,562.4219,564.22,560.6732,563.1431,152607.0
2023-09-07 11:00:00,570.17,574.09,570.17,573.8,167560.0,563.311,567.1839,563.311,566.8974,167560.0
2023-09-07 11:30:00,573.89,574.94,572.63,574.36,125942.0,566.9863,568.0237,565.7414,567.4506,125942.0
2023-09-07 12:00:00,574.51,576.31,573.09,574.7,129018.0,567.5988,569.3772,566.1959,567.7865,129018.0
2023-09-07 12:30:00,574.55,574.72,572.16,572.54,103074.0,567.6384,567.8063,565.2771,565.6525,103074.0
2023-09-07 13:00:00,572.54,573.41,572.36,572.48,80830.0,565.6525,566.5121,565.4747,565.5933,80830.0
2023-09-07 13:30:00,572.45,572.52,571.25,571.59,73346.0,565.5636,565.6328,564.378,564.714,73346.0
2023-09-07 14:00:00,571.62,572.84,571.33,572.35,77981.0,564.7436,565.9489,564.4571,565.4648,77981.0
2023-09-07 14:30:00,572.39,573.83,571.62,573.6,73913.0,565.5043,566.927,564.7436,566.6998,73913.0
2023-09-07 15:00:00,573.51,573.65,571.41,571.88,70694.0,566.6109,566.7492,564.5361,565.0005,70694.0
2023-09-07 15:30:00,571.73,573.4,571.4,573.26,298467.0,564.8523,566.5022,564.5262,566.3639,298467.0
2023-09-08 09:30:00,572.33,580.38,571.22,579.36,272381.0,565.4451,573.3982,564.3484,572.3905,272381.0
2023-09-08 10:00:00,578.86,580.24,577.75,580.13,176483.0,571.8965,573.2599,570.7999,573.1512,176483.0
2023-09-08 10:30:00,580.19,581.09,579.09,579.64,131996.0,573.2105,574.0997,572.1237,572.6671,131996.0
2023-09-08 11:00:00,579.66,583.82,579.55,583.24,206564.0,572.6869,576.7968,572.5782,576.2238,206564.0
2023-09-08 11:30:00,583.16,585.55,583.06,584.06,217652.0,576.1448,578.506,576.046,577.0339,217652.0
2023-09-08 12:00:00,584.02,584.95,583.23,583.72,108097.0,576.9944,577.9132,576.2139,576.698,108097.0
2023-09-08 12:30:00,583.95,586.61,583.1,586.35,239332.0,576.9253,579.5533,576.0855,579.2964,239332.0
2023-09-08 13:00:00,586.32,587.55,585.18,586.23,160899.0,579.2668,580.482,578.1405,579.1778,160899.0
2023-09-08 13:30:00,586.24,586.47,584.62,585.35,109159.0,579.1877,579.415,577.5872,578.3084,109159.0
2023-09-08 14:00:00,585.21,585.7,584.18,585.37,98977.0,578.1701,578.6542,577.1525,578.3282,98977.0
2023-09-08 14:30:00,585.36,586.95,584.9,586.13,139160.0,578.3183,579.8892,577.8638,579.079,139160.0
2023-09-08 15:00:00,586.15,586.26,584.13,584.69,106726.0,579.0988,579.2075,577.1031,577.6564,106726.0
2023-09-08 15:30:00,584.71,587.4,584.7,586.56,326827.0,577.6761,580.3338,577.6663,579.5039,326827.0
2023-09-11 09:30:00,587.15,590.5,584.48,590.39,306966.0,580.0868,583.3965,577.4489,583.2878,306966.0
2023-09-11 10:00:00,590.4,596.35,589.85,594.55,439821.0,583.2977,589.1761,582.7543,587.3978,439821.0
2023-09-11 10:30:00,594.5,597.25,593.33,594.96,261358.0,587.3484,590.0653,586.1924,587.8028,261358.0
2023-09-11 11:00:00,594.69,596.73,593.92,596.67,122861.0,587.5361,589.5515,586.7753,589.4923,122861.0
2023-09-11 11:30:00,596.73,597.96,595.57,595.63,123210.0,589.5515,590.7667,588.4055,588.4648,123210.0
2023-09-11 12:00:00,595.66,597.59,595.12,597.46,80939.0,588.4944,590.4012,587.9609,590.2728,80939.0
2023-09-11 12:30:00,597.38,598.16,597.01,597.24,82929.0,590.1937,590.9643,589.8282,590.0554,82929.0
2023-09-11 13:00:00,597.33,597.66,596.0,596.99,86434.0,590.1443,590.4703,588.8303,589.8084,86434.0
2023-09-11 13:30:00,596.89,596.9,594.18,594.62,97023.0,589.7096,589.7195,587.0322,587.4669,97023.0
2023-09-11 14:00:00,594.63,596.91,594.63,595.18,83516.0,587.4768,589.7294,587.4768,588.0202,83516.0
2023-09-11 14:30:00,595.42,596.24,595.02,595.02,81592.0,588.2573,589.0674,587.8621,587.8621,81592.0
2023-09-11 15:00:00,595.07,595.64,594.26,595.12,82310.0,587.9115,588.4746,587.1112,587.9609,82310.0
2023-09-11 15:30:00,595.12,595.91,593.18,595.63,276786.0,587.9609,588.7414,586.0442,588.4648,276786.0
2023-09-12 09:30:00,590.97,595.18,587.85,592.0,280054.0,583.8608,588.0202,580.7784,584.8784,280054.0
2023-09-12 10:00:00,591.99,594.0,590.37,593.06,140648.0,584.8686,586.8544,583.268,585.9257,140648.0
2023-09-12 10:30:00,593.24,596.58,593.18,596.33,124195.0,586.1035,589.4033,586.0442,589.1563,124195.0
2023-09-12 11:00:00,596.52,597.2,594.44,595.65,149948.0,589.3441,590.0159,587.2891,588.4845,149948.0
2023-09-12 11:30:00,595.69,597.96,594.77,597.96,77284.0,588.524,590.7667,587.6151,590.7667,77284.0
2023-09-12 12:00:00,597.67,599.03,596.6,599.0,120926.0,590.4802,591.8239,589.4231,591.7942,120926.0
2023-09-12 12:30:00,599.01,600.45,598.07,598.22,161762.0,591.8041,593.2268,590.8754,591.0236,161762.0
2023-09-12 13:00:00,598.08,599.37,597.4,599.29,47725.0,590.8853,592.1598,590.2135,592.0807,47725.0
2023-09-12 13:30:00,599.37,600.83,599.27,599.78,125354.0,592.1598,593.6022,592.061,592.5648,125354.0
2023-09-12 14:00:00,599.7,600.9,598.36,599.83,114086.0,592.4858,593.6714,591.1619,592.6142,114086.0
2023-09-12 14:30:00,599.75,601.13,599.58,599.95,123470.0,592.5352,593.8986,592.3672,592.7328,123470.0
2023-09-12 15:00:00,599.83,599.83,597.45,597.56,53937.0,592.6142,592.6142,590.2629,590.3715,53937.0
2023-09-12 15:30:00,597.47,599.7,596.44,599.55,200375.0,590.2826,592.4858,589.265,592.3376,200375.0
2023-09-13 09:30:00,594.66,600.75,594.15,597.42,316663.0,587.5064,593.5232,587.0026,590.2332,316663.0
2023-09-13 10:00:00,597.41,597.9,594.6,596.86,141785.0,590.2234,590.7075,587.4472,589.68,141785.0
2023-09-13 10:30:00,596.82,599.0,596.01,596.25,110101.0,589.6405,591.7942,588.8402,589.0773,110101.0
2023-09-13 11:00:00,596.28,597.5,594.61,597.48,113321.0,589.1069,590.3123,587.457,590.2925,113321.0
2023-09-13 11:30:00,597.37,597.58,594.59,594.95,84698.0,590.1838,590.3913,587.4373,587.7929,84698.0
2023-09-13 12:00:00,595.12,595.25,591.7,592.13,140509.0,587.9609,588.0893,584.582,585.0069,140509.0
2023-09-13 12:30:00,592.24,593.23,592.0,593.13,97876.0,585.1155,586.0936,584.8784,585.9948,97876.0
2023-09-13 13:00:00,593.06,595.2,593.05,594.76,93801.0,585.9257,588.0399,585.9158,587.6052,93801.0
2023-09-13 13:30:00,594.76,597.06,594.76,596.62,72871.0,587.6052,589.8776,587.6052,589.4429,72871.0
2023-09-13 14:00:00,596.62,598.29,596.58,597.88,123655.0,589.4429,591.0928,589.4033,590.6877,123655.0
2023-09-13 14:30:00,598.01,598.17,596.76,597.56,82396.0,590.8161,590.9742,589.5812,590.3715,82396.0
2023-09-13 15:00:00,597.53,597.68,596.64,597.52,71712.0,590.3419,590.4901,589.4626,590.332,71712.0
2023-09-13 15:30:00,597.53,599.97,597.48,599.03,236921.0,590.3419,592.7526,590.2925,591.8239,236921.0
2023-09-14 09:30:00,599.24,600.49,597.26,600.41,253910.0,592.0313,593.2663,590.0752,593.1873,253910.0
2023-09-14 10:00:00,600.27,601.75,598.52,601.48,183856.0,593.0489,594.5111,591.32,594.2444,183856.0
2023-09-14 10:30:00,601.48,601.84,598.05,598.35,128080.0,594.2444,594.6001,590.8557,591.152,128080.0
2023-09-14 11:00:00,598.4,598.65,596.0,596.85,136828.0,591.2014,591.4484,588.8303,589.6701,136828.0
2023-09-14 11:30:00,596.95,598.56,596.61,598.18,128285.0,589.7689,591.3595,589.433,590.9841,128285.0
2023-09-14 12:00:00,598.21,598.57,597.55,598.13,57857.0,591.0137,591.3694,590.3617,590.9347,57857.0
2023-09-14 12:30:00,598.12,598.6,597.62,597.62,46848.0,590.9248,591.399,590.4308,590.4308,46848.0
2023-09-14 13:00:00,597.5,597.65,595.26,595.56,74373.0,590.3123,590.4605,588.0992,588.3956,74373.0
2023-09-14 13:30:00,595.56,595.56,594.83,595.16,54457.0,588.3956,588.3956,587.6744,588.0004,54457.0
2023-09-14 14:00:00,595.13,595.37,594.08,594.28,70970.0,587.9708,588.2079,586.9334,587.131,70970.0
2023-09-14 14:30:00,594.41,595.01,591.31,591.96,123763.0,587.2594,587.8522,584.1967,584.8389,123763.0
2023-09-14 15:00:00,591.92,593.12,591.12,592.29,125575.0,584.7994,585.985,584.009,585.1649,125575.0
2023-09-14 15:30:00,592.29,592.43,590.01,591.9,297267.0,585.1649,585.3033,582.9124,584.7796,297267.0
2023-09-15 09:30:00,592.0,594.06,589.1,592.7,687604.0,584.8784,586.9137,582.0133,585.57,687604.0
2023-09-15 10:00:00,592.79,593.95,585.46,586.71,157596.0,585.6589,586.805,578.4171,579.6521,157596.0
2023-09-15 10:30:00,586.29,587.83,585.55,585.7,77689.0,579.2371,580.7586,578.506,578.6542,77689.0
2023-09-15 11:00:00,585.77,586.9,583.81,584.4,115022.0,578.7234,579.8398,576.787,577.3699,115022.0
2023-09-15 11:30:00,584.36,585.9,582.56,582.81,110567.0,577.3303,578.8518,575.552,575.799,110567.0
2023-09-15 12:00:00,582.73,583.97,581.82,582.76,95619.0,575.7199,576.945,574.8209,575.7496,95619.0
2023-09-15 12:30:00,582.66,584.82,582.57,584.49,50143.0,575.6508,577.7848,575.5619,577.4588,50143.0
2023-09-15 13:00:00,584.4,584.83,582.52,583.02,59908.0,577.3699,577.7947,575.5125,576.0065,59908.0
2023-09-15 13:30:00,582.99,583.77,582.78,582.84,57581.0,575.9768,576.7474,575.7693,575.8286,57581.0
2023-09-15 14:00:00,582.84,583.02,581.02,581.38,100260.0,575.8286,576.0065,574.0305,574.3862,100260.0
2023-09-15 14:30:00,581.41,582.78,580.76,582.12,94669.0,574.4158,575.7693,573.7736,575.1173,94669.0
2023-09-15 15:00:00,582.12,582.14,580.06,580.23,81992.0,575.1173,575.137,573.0821,573.25,81992.0
2023-09-15 15:30:00,580.22,580.38,575.06,575.95,466783.0,573.2401,573.3982,568.1422,569.0215,466783.0
2023-09-18 09:30:00,578.0,578.0,567.88,571.05,364460.0,571.0468,571.0468,561.0486,564.1805,364460.0
2023-09-18 10:00:00,571.09,571.09,564.41,570.25,255836.0,564.22,564.22,557.6203,563.3901,255836.0
2023-09-18 10:30:00,570.48,573.03,570.12,572.87,88224.0,563.6173,566.1366,563.2616,565.9786,88224.0
2023-09-18 11:00:00,572.58,574.0,571.02,573.78,54693.0,565.692,567.095,564.1508,566.8776,54693.0
2023-09-18 11:30:00,573.82,574.65,573.2,573.2,45458.0,566.9171,567.7371,566.3046,566.3046,45458.0
2023-09-18 12:00:00,573.31,574.44,572.65,573.18,42298.0,566.4133,567.5297,565.7612,566.2848,42298.0
2023-09-18 12:30:00,573.2,574.19,572.64,572.88,25702.0,566.3046,567.2827,565.7513,565.9884,25702.0
2023-09-18 13:00:00,572.69,573.41,572.01,572.25,31874.0,565.8007,566.5121,565.1289,565.366,31874.0
2023-09-18 13:30:00,572.5,573.17,571.23,571.64,39483.0,565.613,566.275,564.3583,564.7634,39483.0
2023-09-18 14:00:00,571.64,571.72,569.3,569.4,86992.0,564.7634,564.8424,562.4515,562.5503,86992.0
2023-09-18 14:30:00,569.4,571.46,569.3,570.87,48805.0,562.5503,564.5855,562.4515,564.0026,48805.0
2023-09-18 15:00:00,570.88,571.14,569.44,569.51,68424.0,564.0125,564.2694,562.5898,562.659,68424.0
2023-09-18 15:30:00,569.57,571.32,568.69,571.07,272117.0,562.7183,564.4472,561.8488,564.2002,272117.0
2023-09-19 09:30:00,571.62,576.8,570.76,575.68,181790.0,564.7436,569.8613,563.8939,568.7548,181790.0
2023-09-19 10:00:00,575.68,578.41,575.1,577.88,158800.0,568.7548,571.4519,568.1817,570.9283,158800.0
2023-09-19 10:30:00,578.0,578.1,574.18,575.45,97092.0,571.0468,571.1456,567.2728,568.5275,97092.0
2023-09-19 11:00:00,575.45,575.7,572.69,572.95,57951.0,568.5275,568.7745,565.8007,566.0576,57951.0
2023-09-19 11:30:00,572.96,573.28,570.63,573.0,154419.0,566.0675,566.3836,563.7655,566.107,154419.0
2023-09-19 12:00:00,573.01,573.8,572.12,573.21,34611.0,566.1169,566.8974,565.2376,566.3145,34611.0
2023-09-19 12:30:00,573.06,573.28,571.0,572.32,48773.0,566.1663,566.3836,564.1311,565.4352,48773.0
2023-09-19 13:00:00,572.15,573.17,571.05,573.17,46444.0,565.2672,566.275,564.1805,566.275,46444.0
2023-09-19 13:30:00,573.04,573.51,572.57,572.95,55713.0,566.1465,566.6109,565.6822,566.0576,55713.0
2023-09-19 14:00:00,572.9,573.57,572.61,572.96,46189.0,566.0082,566.6701,565.7217,566.0675,46189.0
2023-09-19 14:30:00,572.81,574.98,572.76,574.4,43666.0,565.9193,568.0632,565.8699,567.4902,43666.0
2023-09-19 15:00:00,574.3,574.46,572.93,573.04,43575.0,567.3914,567.5494,566.0378,566.1465,43575.0
2023-09-19 15:30:00,573.15,575.15,572.99,574.96,144972.0,566.2552,568.2311,566.0971,568.0434,144972.0
2023-09-20 09:30:00,573.42,574.52,569.19,571.68,164928.0,566.5219,567.6087,562.3428,564.8029,164928.0
2023-09-20 10:00:00,571.68,572.82,570.81,571.47,69867.0,564.8029,565.9292,563.9433,564.5954,69867.0
2023-09-20 10:30:00,571.28,571.99,570.01,571.78,71273.0,564.4077,565.1091,563.153,564.9017,71273.0
2023-09-20 11:00:00,571.66,574.22,571.51,573.39,101545.0,564.7831,567.3123,564.6349,566.4923,101545.0
2023-09-20 11:30:00,573.4,573.59,571.01,571.37,60758.0,566.5022,566.6899,564.1409,564.4966,60758.0
2023-09-20 12:00:00,571.24,572.78,571.2,572.36,42611.0,564.3682,565.8896,564.3287,565.4747,42611.0
2023-09-20 12:30:00,572.29,574.2,572.29,573.67,39772.0,565.4055,567.2926,565.4055,566.7689,39772.0
2023-09-20 13:00:00,573.77,574.01,572.59,572.84,40890.0,566.8677,567.1048,565.7019,565.9489,40890.0
2023-09-20 13:30:00,572.77,575.25,572.59,574.93,65329.0,565.8798,568.3299,565.7019,568.0138,65329.0
2023-09-20 14:00:00,574.92,574.92,573.47,573.67,66754.0,568.0039,568.0039,566.5713,566.7689,66754.0
2023-09-20 14:30:00,573.62,574.09,571.94,573.14,41923.0,566.7195,567.1839,565.0597,566.2453,41923.0
2023-09-20 15:00:00,573.0,573.4,571.76,571.88,32356.0,566.107,566.5022,564.8819,565.0005,32356.0
2023-09-20 15:30:00,571.88,571.88,569.55,569.9,136537.0,565.0005,565.0005,562.6985,563.0443,136537.0
2023-09-21 09:30:00,567.19,568.0,553.03,553.6,353407.0,560.3669,561.1671,546.3772,546.9404,353407.0
2023-09-21 10:00:00,553.6,558.56,553.58,553.8,253672.0,546.9404,551.8407,546.9206,547.138,253672.0
2023-09-21 10:30:00,553.95,554.39,549.01,549.98,208960.0,547.2862,547.7209,542.4056,543.3639,208960.0
2023-09-21 11:00:00,550.34,550.34,545.67,545.85,183727.0,543.7196,543.7196,539.1058,539.2836,183727.0
2023-09-21 11:30:00,545.73,546.1,542.5,543.78,191148.0,539.165,539.5306,535.9739,537.2385,191148.0
2023-09-21 12:00:00,543.64,546.75,543.5,545.52,186123.0,537.1002,540.1728,536.9619,538.9576,186123.0
2023-09-21 12:30:00,545.67,548.76,545.43,546.79,139668.0,539.1058,542.1586,538.8687,540.2123,139668.0
2023-09-21 13:00:00,546.69,548.69,546.13,548.64,91649.0,540.1135,542.0894,539.5602,542.04,91649.0
2023-09-21 13:30:00,548.65,551.28,548.6,549.81,88418.0,542.0499,544.6483,542.0005,543.196,88418.0
2023-09-21 14:00:00,549.53,549.96,547.81,548.74,73040.0,542.9193,543.3442,541.22,542.1388,73040.0
2023-09-21 14:30:00,548.79,551.29,548.23,550.34,116004.0,542.1882,544.6582,541.635,543.7196,116004.0
2023-09-21 15:00:00,550.34,550.59,547.37,547.92,103186.0,543.7196,543.9666,540.7853,541.3287,103186.0
2023-09-21 15:30:00,548.0,550.29,547.79,550.14,289534.0,541.4077,543.6702,541.2003,543.522,289534.0
2023-09-22 09:30:00,548.81,551.07,547.62,549.33,223096.0,542.208,544.4408,541.0323,542.7217,223096.0
2023-09-22 10:00:00,549.46,551.09,549.24,550.14,138219.0,542.8502,544.4606,542.6328,543.522,138219.0
2023-09-22 10:30:00,550.07,555.11,550.07,554.62,112281.0,543.4528,548.4322,543.4528,547.9481,112281.0
2023-09-22 11:00:00,554.65,554.93,552.82,554.76,74568.0,547.9777,548.2544,546.1698,548.0864,74568.0
2023-09-22 11:30:00,554.78,555.15,552.67,553.6,69353.0,548.1062,548.4717,546.0216,546.9404,69353.0
2023-09-22 12:00:00,553.53,555.44,553.23,555.26,38954.0,546.8712,548.7582,546.5748,548.5804,38954.0
2023-09-22 12:30:00,555.2,555.49,553.34,554.05,46543.0,548.5211,548.8076,546.6835,547.385,46543.0
2023-09-22 13:00:00,553.84,554.03,551.92,552.74,39097.0,547.1775,547.3652,545.2806,546.0907,39097.0
2023-09-22 13:30:00,552.71,553.08,550.96,551.49,37891.0,546.0611,546.4266,544.3321,544.8558,37891.0
2023-09-22 14:00:00,551.4,551.8,549.83,550.46,59904.0,544.7668,545.162,543.2157,543.8381,59904.0
2023-09-22 14:30:00,550.45,550.77,549.07,550.34,65325.0,543.8283,544.1444,542.4649,543.7196,65325.0
2023-09-22 15:00:00,550.63,553.53,550.46,552.88,45628.0,544.0061,546.8712,543.8381,546.229,45628.0
2023-09-22 15:30:00,552.91,553.11,549.53,550.13,170972.0,546.2587,546.4563,542.9193,543.5121,170972.0
2023-09-25 09:30:00,550.1,552.38,545.75,546.94,115027.0,543.4825,545.735,539.1848,540.3605,115027.0
2023-09-25 10:00:00,547.02,549.44,546.6,548.81,120364.0,540.4395,542.8304,540.0246,542.208,120364.0
2023-09-25 10:30:00,548.71,548.92,546.24,546.24,39991.0,542.1092,542.3167,539.6689,539.6689,39991.0
2023-09-25 11:00:00,546.24,550.22,545.8,549.44,91028.0,539.6689,543.601,539.2342,542.8304,91028.0
2023-09-25 11:30:00,549.38,552.67,549.38,552.09,56981.0,542.7711,546.0216,542.7711,545.4485,56981.0
2023-09-25 12:00:00,552.15,552.2,551.34,551.57,34717.0,545.5078,545.5572,544.7076,544.9348,34717.0
2023-09-25 12:30:00,551.63,551.9,550.37,551.06,29354.0,544.9941,545.2608,543.7492,544.4309,29354.0
2023-09-25 13:00:00,551.01,551.08,548.94,549.65,40022.0,544.3815,544.4507,542.3364,543.0379,40022.0
2023-09-25 13:30:00,549.76,550.25,549.17,549.72,52330.0,543.1466,543.6307,542.5637,543.107,52330.0
2023-09-25 14:00:00,549.8,551.89,549.79,551.3,41749.0,543.1861,545.2509,543.1762,544.668,41749.0
2023-09-25 14:30:00,551.26,551.73,550.16,550.45,30965.0,544.6285,545.0929,543.5418,543.8283,30965.0
2023-09-25 15:00:00,550.34,551.64,550.18,550.76,38412.0,543.7196,545.004,543.5615,544.1345,38412.0
2023-09-25 15:30:00,550.69,552.37,550.29,552.31,122133.0,544.0654,545.7252,543.6702,545.6659,122133.0
2023-09-26 09:30:00,550.7,554.13,549.13,552.0,114562.0,544.0753,547.464,542.5241,545.3596,114562.0
2023-09-26 10:00:00,552.0,553.49,551.39,552.76,60757.0,545.3596,546.8317,544.757,546.1105,60757.0
2023-09-26 10:30:00,552.79,554.03,550.6,551.68,71950.0,546.1401,547.3652,543.9765,545.0435,71950.0
2023-09-26 11:00:00,551.48,552.47,549.42,549.53,44541.0,544.8459,545.824,542.8107,542.9193,44541.0
2023-09-26 11:30:00,549.29,550.3,548.08,550.25,39827.0,542.6822,543.6801,541.4868,543.6307,39827.0
2023-09-26 12:00:00,549.96,550.77,549.69,550.64,23639.0,543.3442,544.1444,543.0774,544.016,23639.0
2023-09-26 12:30:00,550.5,551.48,550.27,550.95,31346.0,543.8777,544.8459,543.6504,544.3223,31346.0
2023-09-26 13:00:00,550.94,551.79,550.06,550.34,30224.0,544.3124,545.1521,543.443,543.7196,30224.0
2023-09-26 13:30:00,550.21,550.52,548.86,549.24,27362.0,543.5912,543.8974,542.2574,542.6328,27362.0
2023-09-26 14:00:00,549.25,550.1,548.32,549.76,30785.0,542.6427,543.4825,541.7239,543.1466,30785.0
2023-09-26 14:30:00,549.86,549.98,548.69,549.15,37473.0,543.2454,543.3639,542.0894,542.5439,37473.0
2023-09-26 15:00:00,549.21,550.0,548.14,548.19,34989.0,542.6032,543.3837,541.5461,541.5955,34989.0
2023-09-26 15:30:00,548.29,550.11,548.0,549.88,143291.0,541.6943,543.4924,541.4077,543.2651,143291.0
2023-09-27 09:30:00,549.89,551.69,548.04,548.38,71003.0,543.275,545.0533,541.4473,541.7832,71003.0
2023-09-27 10:00:00,548.1,548.91,546.2,548.24,90531.0,541.5065,542.3068,539.6294,541.6449,90531.0
2023-09-27 10:30:00,548.22,548.22,546.09,547.17,48397.0,541.6251,541.6251,539.5207,540.5877,48397.0
2023-09-27 11:00:00,547.19,548.76,546.97,547.97,51809.0,540.6075,542.1586,540.3901,541.3781,51809.0
2023-09-27 11:30:00,547.97,548.08,546.08,546.25,42124.0,541.3781,541.4868,539.5108,539.6788,42124.0
2023-09-27 12:00:00,546.3,546.47,544.29,545.7,67671.0,539.7282,539.8961,537.7424,539.1354,67671.0
2023-09-27 12:30:00,545.71,546.11,543.7,544.14,59341.0,539.1453,539.5405,537.1595,537.5942,59341.0
2023-09-27 13:00:00,544.09,545.31,544.09,544.49,36771.0,537.5448,538.7501,537.5448,537.94,36771.0
2023-09-27 13:30:00,544.48,545.76,544.27,544.42,45109.0,537.9301,539.1947,537.7226,537.8708,45109.0
2023-09-27 14:00:00,544.46,545.73,543.66,545.73,106474.0,537.9103,539.165,537.1199,539.165,106474.0
2023-09-27 14:30:00,545.57,548.75,545.57,548.17,91592.0,539.007,542.1487,539.007,541.5757,91592.0
2023-09-27 15:00:00,548.28,549.44,548.09,548.97,54735.0,541.6844,542.8304,541.4967,542.3661,54735.0
2023-09-27 15:30:00,548.9,549.84,547.12,549.75,215883.0,542.2969,543.2256,540.5383,543.1367,215883.0
2023-09-28 09:30:00,551.32,551.68,546.0,549.17,109549.0,544.6878,545.0435,539.4318,542.5637,109549.0
2023-09-28 10:00:00,549.18,550.65,547.91,548.63,60895.0,542.5735,544.0259,541.3188,542.0302,60895.0
2023-09-28 10:30:00,548.52,549.7,547.52,548.05,43936.0,541.9215,543.0873,540.9335,541.4571,43936.0
2023-09-28 11:00:00,548.24,548.33,546.56,546.69,59094.0,541.6449,541.7338,539.9851,540.1135,59094.0
2023-09-28 11:30:00,546.98,547.48,544.5,544.85,56589.0,540.4,540.894,537.9498,538.2956,56589.0
2023-09-28 12:00:00,544.89,547.38,544.4,547.15,48098.0,538.3352,540.7952,537.851,540.568,48098.0
2023-09-28 12:30:00,547.14,547.28,544.56,544.92,45030.0,540.5581,540.6964,538.0091,538.3648,45030.0
2023-09-28 13:00:00,545.0,545.45,543.32,544.89,63838.0,538.4438,538.8884,536.784,538.3352,63838.0
2023-09-28 13:30:00,544.82,546.15,543.92,545.31,34537.0,538.266,539.58,537.3768,538.7501,34537.0
2023-09-28 14:00:00,545.46,546.17,544.59,544.82,45774.0,538.8983,539.5998,538.0388,538.266,45774.0
2023-09-28 14:30:00,544.9,545.11,542.95,543.62,76170.0,538.345,538.5525,536.4185,537.0804,76170.0
2023-09-28 15:00:00,543.59,543.6,541.5,542.76,188507.0,537.0508,537.0607,534.9859,536.2308,188507.0
2023-09-28 15:30:00,542.76,544.79,541.39,544.29,223079.0,536.2308,538.2364,534.8773,537.7424,223079.0
2023-09-29 09:30:00,545.49,546.09,538.12,540.08,173429.0,538.9279,539.5207,531.6466,533.583,173429.0
2023-09-29 10:00:00,540.08,540.7,538.76,539.44,81514.0,533.583,534.1956,532.2789,532.9507,81514.0
2023-09-29 10:30:00,539.44,540.3,538.12,538.77,57307.0,532.9507,533.8004,531.6466,532.2888,57307.0
2023-09-29 11:00:00,538.97,539.86,537.68,537.9,41173.0,532.4864,533.3657,531.2119,531.4292,41173.0
2023-09-29 11:30:00,537.7,537.79,534.62,534.83,85782.0,531.2316,531.3206,528.1887,528.3962,85782.0
2023-09-29 12:00:00,534.75,535.29,533.16,534.83,94508.0,528.3171,528.8506,526.7463,528.3962,94508.0
2023-09-29 12:30:00,534.52,534.85,532.36,532.7,92381.0,528.0899,528.4159,525.9559,526.2918,92381.0
2023-09-29 13:00:00,532.69,534.86,532.2,534.27,152035.0,526.2819,528.4258,525.7978,527.8429,152035.0
2023-09-29 13:30:00,534.41,535.52,534.12,534.53,89876.0,527.9812,529.0779,527.6947,528.0998,89876.0
2023-09-29 14:00:00,534.7,537.28,534.36,536.18,82998.0,528.2677,530.8167,527.9318,529.7299,82998.0
2023-09-29 14:30:00,536.05,539.04,536.04,538.54,51463.0,529.6015,532.5555,529.5916,532.0615,51463.0
2023-09-29 15:00:00,538.74,538.99,537.24,538.06,54906.0,532.2591,532.5061,530.7772,531.5873,54906.0
2023-09-29 15:30:00,538.13,538.34,536.45,537.46,198183.0,531.6565,531.8639,529.9967,530.9945,198183.0
2023-10-02 09:30:00,536.01,536.83,528.05,531.35,215633.0,529.562,530.3721,521.6977,524.958,215633.0
2023-10-02 10:00:00,531.46,535.3,530.5,534.17,87602.0,525.0667,528.8605,524.1183,527.7441,87602.0
2023-10-02 10:30:00,534.32,535.77,533.14,533.72,83083.0,527.8923,529.3249,526.7265,527.2995,83083.0
2023-10-02 11:00:00,533.93,534.9,532.52,533.59,67065.0,527.507,528.4653,526.114,527.1711,67065.0
2023-10-02 11:30:00,533.97,534.11,531.45,531.74,66718.0,527.5465,527.6848,525.0568,525.3433,66718.0
2023-10-02 12:00:00,531.48,531.58,529.56,530.06,45180.0,525.0865,525.1853,523.1896,523.6836,45180.0
2023-10-02 12:30:00,529.81,530.01,526.81,527.64,80142.0,523.4366,523.6342,520.4726,521.2927,80142.0
2023-10-02 13:00:00,527.62,529.63,527.44,529.27,48265.0,521.2729,523.2587,521.0951,522.9031,48265.0
2023-10-02 13:30:00,529.21,529.86,528.14,528.15,94054.0,522.8438,523.486,521.7866,521.7965,94054.0
2023-10-02 14:00:00,528.29,529.59,528.1,528.76,44611.0,521.9348,523.2192,521.7471,522.3992,44611.0
2023-10-02 14:30:00,528.74,530.49,528.65,529.25,54451.0,522.3794,524.1084,522.2905,522.8833,54451.0
2023-10-02 15:00:00,529.49,540.64,529.29,537.99,334313.0,523.1204,534.1363,522.9228,531.5182,334313.0
2023-10-02 15:30:00,537.75,538.42,535.39,538.28,222920.0,531.281,531.943,528.9494,531.8047,222920.0
2023-10-03 09:30:00,536.0,537.34,528.25,529.14,190869.0,529.5521,530.876,521.8953,522.7746,190869.0
2023-10-03 10:00:00,529.32,529.54,521.4,523.16,260114.0,522.9525,523.1698,515.1277,516.8666,260114.0
2023-10-03 10:30:00,522.83,527.21,522.56,524.88,91249.0,516.5405,520.8678,516.2738,518.5659,91249.0
2023-10-03 11:00:00,525.09,525.27,520.89,521.92,127838.0,518.7733,518.9512,514.6239,515.6415,127838.0
2023-10-03 11:30:00,521.51,522.0,517.1,517.99,198496.0,515.2364,515.7205,510.8795,511.7587,198496.0
2023-10-03 12:00:00,518.17,518.74,516.57,518.73,99211.0,511.9366,512.4997,510.3558,512.4898,99211.0
2023-10-03 12:30:00,518.88,519.34,517.12,517.57,91128.0,512.638,513.0925,510.8992,511.3438,91128.0
2023-10-03 13:00:00,517.65,522.67,517.65,521.7,74168.0,511.4228,516.3825,511.4228,515.4241,74168.0
2023-10-03 13:30:00,521.77,522.53,520.58,520.62,51542.0,515.4933,516.2441,514.3176,514.3571,51542.0
2023-10-03 14:00:00,520.64,520.89,518.49,520.88,72130.0,514.3769,514.6239,512.2527,514.614,72130.0
2023-10-03 14:30:00,520.78,524.77,520.75,523.26,66636.0,514.5152,518.4572,514.4855,516.9654,66636.0
2023-10-03 15:00:00,523.37,525.99,522.75,524.75,119395.0,517.074,519.6625,516.4615,518.4374,119395.0
2023-10-03 15:30:00,524.8,526.58,524.4,525.19,388900.0,518.4868,520.2454,518.0916,518.8721,388900.0
2023-10-04 09:30:00,525.56,533.38,523.63,532.98,193160.0,519.2377,526.9636,517.3309,526.5684,193160.0
2023-10-04 10:00:00,532.97,534.08,528.74,529.85,115418.0,526.5585,527.6552,522.3794,523.4761,115418.0
2023-10-04 10:30:00,529.72,531.73,528.59,530.15,65500.0,523.3476,525.3335,522.2312,523.7725,65500.0
2023-10-04 11:00:00,530.21,535.26,530.08,535.26,115105.0,523.8317,528.821,523.7033,528.821,115105.0
2023-10-04 11:30:00,535.26,536.18,528.17,530.25,176249.0,528.821,529.7299,521.8163,523.8713,176249.0
2023-10-04 12:00:00,530.25,530.36,528.91,530.17,38075.0,523.8713,523.9799,522.5474,523.7922,38075.0
2023-10-04 12:30:00,530.15,531.91,530.01,531.0,41044.0,523.7725,525.5113,523.6342,524.6122,41044.0
2023-10-04 13:00:00,531.07,531.41,528.6,528.6,26256.0,524.6814,525.0173,522.2411,522.2411,26256.0
2023-10-04 13:30:00,528.9,529.77,527.52,528.39,29900.0,522.5375,523.397,521.1741,522.0336,29900.0
2023-10-04 14:00:00,528.36,529.79,527.89,529.79,24310.0,522.004,523.4168,521.5397,523.4168,24310.0
2023-10-04 14:30:00,529.43,530.19,528.58,530.0,33980.0,523.0611,523.812,522.2214,523.6243,33980.0
2023-10-04 15:00:00,529.98,531.49,529.62,531.25,30831.0,523.6045,525.0963,523.2488,524.8592,30831.0
2023-10-04 15:30:00,531.51,532.21,530.08,531.33,135523.0,525.1161,525.8077,523.7033,524.9383,135523.0
2023-10-05 09:30:00,533.54,541.43,531.61,537.87,172682.0,527.1217,534.9168,525.2149,531.3996,172682.0
2023-10-05 10:00:00,537.87,539.55,536.5,539.48,98408.0,531.3996,533.0594,530.0461,532.9902,98408.0
2023-10-05 10:30:00,539.33,539.54,536.46,537.65,98398.0,532.842,533.0495,530.0066,531.1822,98398.0
2023-10-05 11:00:00,537.68,539.75,532.73,539.23,234924.0,531.2119,533.257,526.3214,532.7432,234924.0
2023-10-05 11:30:00,539.14,540.5,537.78,539.1,103578.0,532.6543,533.998,531.3107,532.6148,103578.0
2023-10-05 12:00:00,538.98,540.15,538.9,539.74,50108.0,532.4962,533.6522,532.4172,533.2471,50108.0
2023-10-05 12:30:00,539.58,539.98,538.15,538.61,61507.0,533.089,533.4842,531.6762,532.1307,61507.0
2023-10-05 13:00:00,538.55,538.93,536.55,537.73,60576.0,532.0714,532.4468,530.0955,531.2613,60576.0
2023-10-05 13:30:00,537.89,539.51,537.48,538.75,68505.0,531.4194,533.0199,531.0143,532.269,68505.0
2023-10-05 14:00:00,538.74,540.35,538.59,540.25,73436.0,532.2591,533.8498,532.1109,533.751,73436.0
2023-10-05 14:30:00,540.12,541.93,539.89,541.2,88150.0,533.6225,535.4108,533.3953,534.6895,88150.0
2023-10-05 15:00:00,541.22,542.5,540.76,541.27,102955.0,534.7093,535.9739,534.2548,534.7587,102955.0
2023-10-05 15:30:00,541.34,542.07,540.45,542.01,307744.0,534.8279,535.5491,533.9486,535.4898,307744.0
2023-10-06 09:30:00,544.0,554.65,542.71,552.73,432999.0,537.4559,547.9777,536.1814,546.0808,432999.0
2023-10-06 10:00:00,552.37,552.37,548.26,550.01,169976.0,545.7252,545.7252,541.6646,543.3936,169976.0
2023-10-06 10:30:00,550.38,554.64,548.72,553.11,244947.0,543.7591,547.9679,542.1191,546.4563,244947.0
2023-10-06 11:00:00,553.39,558.0,553.08,557.3,189151.0,546.7329,551.2874,546.4266,550.5959,189151.0
2023-10-06 11:30:00,557.3,558.59,556.18,557.81,111089.0,550.5959,551.8703,549.4893,551.0997,111089.0
2023-10-06 12:00:00,557.8,559.29,557.26,557.92,102876.0,551.0898,552.5619,550.5563,551.2084,102876.0
2023-10-06 12:30:00,558.01,558.13,556.76,558.13,89029.0,551.2973,551.4159,550.0624,551.4159,89029.0
2023-10-06 13:00:00,557.92,560.6,557.62,560.22,107464.0,551.2084,553.8562,550.912,553.4807,107464.0
2023-10-06 13:30:00,560.26,560.62,557.47,558.98,89043.0,553.5203,553.8759,550.7638,552.2557,89043.0
2023-10-06 14:00:00,558.99,560.82,558.78,560.17,89339.0,552.2655,554.0735,552.0581,553.4313,89339.0
2023-10-06 14:30:00,560.06,562.85,559.96,562.52,163041.0,553.3227,556.0791,553.2239,555.7531,163041.0
2023-10-06 15:00:00,562.62,563.78,561.98,563.77,184687.0,555.8519,556.9979,555.2196,556.988,184687.0
2023-10-06 15:30:00,563.68,566.36,562.89,565.06,643102.0,556.8991,559.5469,556.1186,558.2625,643102.0
2023-10-09 09:30:00,564.02,579.79,563.58,579.43,463976.0,557.235,572.8153,556.8003,572.4596,463976.0
2023-10-09 10:00:00,579.12,579.68,572.66,573.96,270600.0,572.1534,572.7066,565.7711,567.0554,270600.0
2023-10-09 10:30:00,573.81,574.66,567.27,568.98,246242.0,566.9073,567.747,560.4459,562.1354,246242.0
2023-10-09 11:00:00,568.95,571.25,567.49,570.92,144561.0,562.1057,564.378,560.6633,564.052,144561.0
2023-10-09 11:30:00,570.96,572.52,570.04,571.2,104489.0,564.0915,565.6328,563.1826,564.3287,104489.0
2023-10-09 12:00:00,571.44,573.27,570.94,572.09,126847.0,564.5658,566.3737,564.0718,565.2079,126847.0
2023-10-09 12:30:00,571.83,572.16,570.66,571.39,92330.0,564.9511,565.2771,563.7951,564.5164,92330.0
2023-10-09 13:00:00,571.48,572.53,570.68,571.36,73191.0,564.6053,565.6427,563.8149,564.4867,73191.0
2023-10-09 13:30:00,571.4,574.61,571.35,574.47,128136.0,564.5262,567.6976,564.4768,567.5593,128136.0
2023-10-09 14:00:00,574.63,575.48,572.82,573.93,119520.0,567.7174,568.5572,565.9292,567.0258,119520.0
2023-10-09 14:30:00,573.87,573.87,571.06,571.73,103581.0,566.9665,566.9665,564.1903,564.8523,103581.0
2023-10-09 15:00:00,571.79,573.32,571.73,572.51,153435.0,564.9116,566.4231,564.8523,565.6229,153435.0
2023-10-09 15:30:00,572.47,572.86,570.28,571.83,363429.0,565.5834,565.9687,563.4197,564.9511,363429.0
2023-10-10 09:30:00,570.0,577.43,569.73,576.95,210762.0,563.1431,570.4837,562.8763,570.0095,210762.0
2023-10-10 10:00:00,576.95,581.4,576.82,580.34,202738.0,570.0095,574.4059,569.881,573.3587,202738.0
2023-10-10 10:30:00,580.22,581.38,578.78,579.75,107735.0,573.2401,574.3862,571.8175,572.7758,107735.0
2023-10-10 11:00:00,579.74,581.98,579.52,581.6,100981.0,572.7659,574.979,572.5486,574.6035,100981.0
2023-10-10 11:30:00,581.54,582.7,580.81,582.25,73132.0,574.5443,575.6903,573.823,575.2457,73132.0
2023-10-10 12:00:00,582.24,585.95,581.09,585.56,117206.0,575.2358,578.9012,574.0997,578.5159,117206.0
2023-10-10 12:30:00,585.48,585.64,581.57,582.21,105907.0,578.4369,578.5949,574.5739,575.2062,105907.0
2023-10-10 13:00:00,582.23,582.24,579.76,580.44,62425.0,575.226,575.2358,572.7857,573.4575,62425.0
2023-10-10 13:30:00,580.44,582.11,579.44,580.81,75832.0,573.4575,575.1074,572.4695,573.823,75832.0
2023-10-10 14:00:00,580.81,580.86,579.0,579.65,76080.0,573.823,573.8724,572.0348,572.677,76080.0
2023-10-10 14:30:00,579.64,581.99,579.14,580.52,88654.0,572.6671,574.9889,572.1731,573.5365,88654.0
2023-10-10 15:00:00,580.52,580.88,578.83,579.93,98562.0,573.5365,573.8922,571.8669,572.9536,98562.0
2023-10-10 15:30:00,579.76,582.26,579.19,579.38,248189.0,572.7857,575.2556,572.2225,572.4102,248189.0
2023-10-11 09:30:00,596.2,605.41,585.01,605.18,682395.0,589.0279,598.1271,577.9725,597.8999,682395.0
2023-10-11 10:00:00,605.33,605.54,596.13,599.45,359048.0,598.0481,598.2556,588.9588,592.2388,359048.0
2023-10-11 10:30:00,599.68,600.17,594.48,598.2,242266.0,592.466,592.9502,587.3286,591.0038,242266.0
2023-10-11 11:00:00,598.24,601.47,597.37,598.9,144316.0,591.0434,594.2345,590.1838,591.6954,144316.0
2023-10-11 11:30:00,598.82,601.5,596.52,601.01,124298.0,591.6164,594.2642,589.3441,593.78,124298.0
2023-10-11 12:00:00,600.56,604.73,600.17,604.11,208172.0,593.3355,597.4553,592.9502,596.8428,208172.0
2023-10-11 12:30:00,604.01,604.8,600.23,603.5,129382.0,596.744,597.5245,593.0094,596.2401,129382.0
2023-10-11 13:00:00,603.43,603.63,599.34,599.99,132595.0,596.1709,596.3685,592.1301,592.7723,132595.0
2023-10-11 13:30:00,599.86,603.34,599.58,603.23,90377.0,592.6439,596.082,592.3672,595.9733,90377.0
2023-10-11 14:00:00,603.12,603.35,601.59,602.06,93206.0,595.8647,596.0919,594.3531,594.8174,93206.0
2023-10-11 14:30:00,601.97,604.84,601.8,604.48,132706.0,594.7285,597.564,594.5605,597.2083,132706.0
2023-10-11 15:00:00,604.49,607.43,604.16,606.64,245688.0,597.2182,600.1228,596.8922,599.3423,245688.0
2023-10-11 15:30:00,606.56,608.79,605.16,605.21,645497.0,599.2633,601.4665,597.8801,597.9295,645497.0
2023-10-12 09:30:00,605.46,612.43,604.23,611.26,410433.0,598.1765,605.0627,596.9613,603.9067,410433.0
2023-10-12 10:00:00,611.27,611.73,606.17,608.55,238404.0,603.9166,604.3711,598.878,601.2293,238404.0
2023-10-12 10:30:00,608.84,610.01,606.11,609.65,125679.0,601.5159,602.6718,598.8187,602.3161,125679.0
2023-10-12 11:00:00,609.83,613.0,608.27,609.24,197967.0,602.4939,605.6258,600.9527,601.911,197967.0
2023-10-12 11:30:00,609.51,610.44,607.67,608.9,93272.0,602.1778,603.0966,600.3599,601.5751,93272.0
2023-10-12 12:00:00,608.94,609.34,607.85,608.4,89840.0,601.6147,602.0098,600.5378,601.0811,89840.0
2023-10-12 12:30:00,608.41,609.81,607.85,608.32,97553.0,601.091,602.4742,600.5378,601.0021,97553.0
2023-10-12 13:00:00,608.4,608.41,603.11,604.6,165369.0,601.0811,601.091,595.8548,597.3269,165369.0
2023-10-12 13:30:00,604.6,604.97,602.99,603.1,108246.0,597.3269,597.6924,595.7362,595.8449,108246.0
2023-10-12 14:00:00,603.25,607.53,602.2,607.31,194693.0,595.9931,600.2216,594.9557,600.0043,194693.0
2023-10-12 14:30:00,607.17,608.65,606.01,608.44,126334.0,599.8659,601.3281,598.7199,601.1207,126334.0
2023-10-12 15:00:00,608.56,610.93,608.4,609.87,155855.0,601.2392,603.5807,601.0811,602.5335,155855.0
2023-10-12 15:30:00,609.93,611.42,609.62,610.5,350070.0,602.5927,604.0648,602.2865,603.1559,350070.0
2023-10-13 09:30:00,617.68,629.97,613.0,615.0,627903.0,610.2495,622.3917,605.6258,607.6018,627903.0
2023-10-13 10:00:00,615.02,616.42,605.51,606.1,319144.0,607.6215,609.0047,598.2259,598.8088,319144.0
2023-10-13 10:30:00,606.67,608.12,602.56,603.25,205583.0,599.372,600.8045,595.3114,595.9931,205583.0
2023-10-13 11:00:00,603.14,607.73,602.64,605.09,167127.0,595.8844,600.4192,595.3904,597.811,167127.0
2023-10-13 11:30:00,604.95,608.36,604.94,607.08,87094.0,597.6726,601.0416,597.6628,599.777,87094.0
2023-10-13 12:00:00,607.42,612.76,607.02,611.79,118048.0,600.1129,605.3887,599.7177,604.4304,118048.0
2023-10-13 12:30:00,611.71,614.5,610.76,611.13,101543.0,604.3513,607.1078,603.4128,603.7783,101543.0
2023-10-13 13:00:00,611.31,611.66,607.47,607.61,91555.0,603.9561,604.3019,600.1623,600.3007,91555.0
2023-10-13 13:30:00,607.64,608.41,606.53,607.71,102389.0,600.3303,601.091,599.2336,600.3994,102389.0
2023-10-13 14:00:00,607.89,610.73,607.73,609.36,78215.0,600.5773,603.3831,600.4192,602.0296,78215.0
2023-10-13 14:30:00,609.37,610.44,606.83,608.0,81128.0,602.0395,603.0966,599.53,600.686,81128.0
2023-10-13 15:00:00,607.82,609.64,607.2,609.26,67069.0,600.5081,602.3062,599.8956,601.9308,67069.0
2023-10-13 15:30:00,609.42,610.64,607.0,609.31,210958.0,602.0889,603.2942,599.698,601.9802,210958.0
2023-10-16 09:30:00,610.99,617.0,608.43,611.97,311977.0,603.64,609.5777,601.1108,604.6082,311977.0
2023-10-16 10:00:00,612.0,615.44,611.4,612.89,101520.0,604.6378,608.0365,604.0451,605.5171,101520.0
2023-10-16 10:30:00,612.66,617.3,612.66,616.82,107506.0,605.2899,609.8741,605.2899,609.3999,107506.0
2023-10-16 11:00:00,617.09,617.59,615.02,617.47,71702.0,609.6666,610.1606,607.6215,610.042,71702.0
2023-10-16 11:30:00,617.4,619.49,616.44,619.27,82796.0,609.9729,612.0377,609.0244,611.8204,82796.0
2023-10-16 12:00:00,619.14,621.99,618.96,621.21,121034.0,611.6919,614.5077,611.5141,613.737,121034.0
2023-10-16 12:30:00,621.4,621.4,617.51,618.44,91091.0,613.9248,613.9248,610.0816,611.0004,91091.0
2023-10-16 13:00:00,618.09,618.96,616.02,616.53,79983.0,610.6546,611.5141,608.6095,609.1133,79983.0
2023-10-16 13:30:00,616.29,616.48,614.2,614.86,73391.0,608.8762,609.0639,606.8114,607.4634,73391.0
2023-10-16 14:00:00,614.81,616.23,612.84,614.42,72075.0,607.414,608.817,605.4677,607.0287,72075.0
2023-10-16 14:30:00,614.24,616.44,614.04,615.73,67680.0,606.8509,609.0244,606.6533,608.323,67680.0
2023-10-16 15:00:00,615.92,616.51,615.38,616.05,48618.0,608.5107,609.0936,607.9772,608.6391,48618.0
2023-10-16 15:30:00,615.93,617.88,614.29,616.4,257996.0,608.5206,610.4471,606.9003,608.9849,257996.0
2023-10-17 09:30:00,619.0,620.4,604.12,605.34,296371.0,611.5536,612.9368,596.8526,598.058,296371.0
2023-10-17 10:00:00,605.38,608.51,603.0,603.76,162426.0,598.0975,601.1898,595.7461,596.497,162426.0
2023-10-17 10:30:00,603.76,607.84,603.76,607.08,108634.0,596.497,600.5279,596.497,599.777,108634.0
2023-10-17 11:00:00,607.13,607.71,603.68,603.79,83551.0,599.8264,600.3994,596.4179,596.5266,83551.0
2023-10-17 11:30:00,603.88,606.99,602.53,606.41,96285.0,596.6155,599.6881,595.2818,599.1151,96285.0
2023-10-17 12:00:00,606.31,607.36,605.06,607.0,48776.0,599.0163,600.0537,597.7813,599.698,48776.0
2023-10-17 12:30:00,607.05,609.19,606.51,607.63,97004.0,599.7474,601.8616,599.2139,600.3204,97004.0
2023-10-17 13:00:00,607.6,608.11,606.04,607.0,49134.0,600.2908,600.7946,598.7495,599.698,49134.0
2023-10-17 13:30:00,607.0,607.13,604.44,605.21,40835.0,599.698,599.8264,597.1688,597.9295,40835.0
2023-10-17 14:00:00,605.1,605.25,604.08,604.15,54582.0,597.8208,597.969,596.8131,596.8823,54582.0
2023-10-17 14:30:00,604.45,604.73,603.36,604.25,63432.0,597.1787,597.4553,596.1018,596.9811,63432.0
2023-10-17 15:00:00,604.14,605.24,603.38,605.24,68764.0,596.8724,597.9592,596.1215,597.9592,68764.0
2023-10-17 15:30:00,605.15,608.99,604.41,608.31,288514.0,597.8702,601.664,597.1391,600.9922,288514.0
2023-10-18 09:30:00,607.24,615.88,605.68,613.9,244081.0,599.9351,608.4712,598.3939,606.515,244081.0
2023-10-18 10:00:00,613.69,614.39,610.71,612.26,67899.0,606.3075,606.9991,603.3634,604.8947,67899.0
2023-10-18 10:30:00,612.0,612.14,609.2,609.84,54884.0,604.6378,604.7762,601.8715,602.5038,54884.0
2023-10-18 11:00:00,609.83,610.43,607.4,608.87,78389.0,602.4939,603.0867,600.0932,601.5455,78389.0
2023-10-18 11:30:00,608.84,609.5,607.85,608.42,43329.0,601.5159,602.1679,600.5378,601.1009,43329.0
2023-10-18 12:00:00,608.02,608.72,606.0,606.33,36535.0,600.7057,601.3973,598.71,599.036,36535.0
2023-10-18 12:30:00,606.33,607.43,604.87,605.52,41771.0,599.036,600.1228,597.5936,598.2358,41771.0
2023-10-18 13:00:00,605.57,608.8,605.25,607.96,32990.0,598.2852,601.4763,597.969,600.6464,32990.0
2023-10-18 13:30:00,608.23,608.23,605.37,605.82,55128.0,600.9132,600.9132,598.0876,598.5322,55128.0
2023-10-18 14:00:00,606.0,607.27,604.36,605.2,58818.0,598.71,599.9647,597.0897,597.9196,58818.0
2023-10-18 14:30:00,605.04,605.69,603.24,605.16,71553.0,597.7616,598.4037,595.9832,597.8801,71553.0
2023-10-18 15:00:00,605.27,606.54,604.56,606.18,60725.0,597.9888,599.2435,597.2873,598.8879,60725.0
2023-10-18 15:30:00,606.14,607.6,604.11,607.18,158504.0,598.8483,600.2908,596.8428,599.8758,158504.0
2023-10-19 09:30:00,605.0,605.0,587.21,591.96,383566.0,597.722,597.722,580.1461,584.8389,383566.0
2023-10-19 10:00:00,592.14,592.18,583.11,583.17,203815.0,585.0167,585.0563,576.0954,576.1547,203815.0
2023-10-19 10:30:00,583.71,584.92,578.34,583.01,181335.0,576.6882,577.8836,571.3828,575.9966,181335.0
2023-10-19 11:00:00,583.1,586.82,580.77,585.6,170596.0,576.0855,579.7607,573.7835,578.5554,170596.0
2023-10-19 11:30:00,585.6,591.17,585.59,590.88,157570.0,578.5554,584.0584,578.5455,583.7719,157570.0
2023-10-19 12:00:00,590.88,597.16,590.08,591.87,175533.0,583.7719,589.9764,582.9815,584.75,175533.0
2023-10-19 12:30:00,592.12,593.86,589.21,593.65,87395.0,584.997,586.7161,582.122,586.5086,87395.0
2023-10-19 13:00:00,593.65,595.73,592.7,593.12,60427.0,586.5086,588.5636,585.57,585.985,60427.0
2023-10-19 13:30:00,593.49,594.46,590.89,592.18,75573.0,586.3505,587.3088,583.7818,585.0563,75573.0
2023-10-19 14:00:00,592.11,592.9,590.42,591.25,38645.0,584.9871,585.7676,583.3174,584.1375,38645.0
2023-10-19 14:30:00,591.01,591.01,586.56,588.65,89282.0,583.9003,583.9003,579.5039,581.5687,89282.0
2023-10-19 15:00:00,588.5,591.09,588.49,589.87,51393.0,581.4205,583.9794,581.4107,582.7741,51393.0
2023-10-19 15:30:00,590.02,591.55,588.36,590.27,153551.0,582.9223,584.4338,581.2822,583.1692,153551.0
2023-10-20 09:30:00,590.0,596.92,586.03,591.32,446741.0,582.9025,589.7392,578.9803,584.2066,446741.0
2023-10-20 10:00:00,591.27,592.77,585.56,586.15,145012.0,584.1572,585.6392,578.5159,579.0988,145012.0
2023-10-20 10:30:00,586.11,587.12,580.88,584.07,180954.0,579.0593,580.0571,573.8922,577.0438,180954.0
2023-10-20 11:00:00,584.14,586.25,583.36,585.61,108075.0,577.113,579.1976,576.3424,578.5653,108075.0
2023-10-20 11:30:00,585.48,585.48,582.68,584.83,66608.0,578.4369,578.4369,575.6706,577.7947,66608.0
2023-10-20 12:00:00,585.27,586.29,583.1,584.75,72049.0,578.2294,579.2371,576.0855,577.7156,72049.0
2023-10-20 12:30:00,584.77,587.97,584.25,587.56,108862.0,577.7354,580.8969,577.2217,580.4918,108862.0
2023-10-20 13:00:00,587.58,588.03,585.23,587.48,62277.0,580.5116,580.9562,578.1899,580.4128,62277.0
2023-10-20 13:30:00,587.64,588.85,586.53,588.03,43269.0,580.5709,581.7663,579.4742,580.9562,43269.0
2023-10-20 14:00:00,587.94,588.44,585.68,585.88,42393.0,580.8673,581.3613,578.6345,578.8321,42393.0
2023-10-20 14:30:00,586.13,586.63,585.17,586.0,46791.0,579.079,579.573,578.1306,578.9506,46791.0
2023-10-20 15:00:00,585.93,586.99,585.09,586.32,61782.0,578.8815,579.9287,578.0516,579.2668,61782.0
2023-10-20 15:30:00,586.24,586.77,583.72,584.28,191170.0,579.1877,579.7113,576.698,577.2513,191170.0
2023-10-23 09:30:00,586.06,586.06,576.17,579.21,275948.0,579.0099,579.0099,569.2389,572.2423,275948.0
2023-10-23 10:00:00,579.41,584.98,577.01,583.98,152040.0,572.4399,577.9429,570.0688,576.9549,152040.0
2023-10-23 10:30:00,583.97,584.67,581.91,583.54,86753.0,576.945,577.6366,574.9098,576.5202,86753.0
2023-10-23 11:00:00,583.65,584.87,582.78,583.78,79779.0,576.6289,577.8342,575.7693,576.7573,79779.0
2023-10-23 11:30:00,583.57,588.34,583.51,588.25,92871.0,576.5498,581.2625,576.4906,581.1735,92871.0
2023-10-23 12:00:00,588.15,588.2,584.21,585.23,64117.0,581.0747,581.1241,577.1821,578.1899,64117.0
2023-10-23 12:30:00,585.07,588.32,585.05,587.65,42160.0,578.0318,581.2427,578.012,580.5808,42160.0
2023-10-23 13:00:00,587.76,587.91,584.19,585.33,79637.0,580.6894,580.8376,577.1624,578.2887,79637.0
2023-10-23 13:30:00,585.43,585.51,582.73,583.26,48329.0,578.3875,578.4665,575.7199,576.2436,48329.0
2023-10-23 14:00:00,583.19,583.22,580.14,580.39,64512.0,576.1744,576.2041,573.1611,573.4081,64512.0
2023-10-23 14:30:00,580.4,582.44,580.27,581.16,69389.0,573.418,575.4334,573.2895,574.1688,69389.0
2023-10-23 15:00:00,581.06,581.7,578.37,578.5,89488.0,574.07,574.7023,571.4124,571.5408,89488.0
2023-10-23 15:30:00,578.37,579.68,576.14,576.28,301468.0,571.4124,572.7066,569.2092,569.3475,301468.0
2023-10-24 09:30:00,580.0,586.75,579.1,582.15,164641.0,573.0228,579.6916,572.1336,575.1469,164641.0
2023-10-24 10:00:00,581.76,589.51,581.09,588.06,155652.0,574.7616,582.4184,574.0997,580.9858,155652.0
2023-10-24 10:30:00,588.07,590.36,585.33,588.97,96491.0,580.9957,583.2582,578.2887,581.8849,96491.0
2023-10-24 11:00:00,588.64,591.28,587.76,590.46,91062.0,581.5589,584.1671,580.6894,583.357,91062.0
2023-10-24 11:30:00,590.51,592.7,589.9,592.2,69890.0,583.4064,585.57,582.8037,585.076,69890.0
2023-10-24 12:00:00,592.28,592.48,587.24,587.97,93091.0,585.1551,585.3527,580.1757,580.8969,93091.0
2023-10-24 12:30:00,588.17,588.17,584.63,586.25,59850.0,581.0945,581.0945,577.5971,579.1976,59850.0
2023-10-24 13:00:00,586.43,587.97,586.43,587.59,34646.0,579.3754,580.8969,579.3754,580.5215,34646.0
2023-10-24 13:30:00,587.62,590.1,587.51,589.81,92857.0,580.5511,583.0013,580.4424,582.7148,92857.0
2023-10-24 14:00:00,589.76,593.12,589.31,592.62,81687.0,582.6654,585.985,582.2208,585.491,81687.0
2023-10-24 14:30:00,592.62,594.25,592.6,592.86,76245.0,585.491,587.1014,585.4712,585.7281,76245.0
2023-10-24 15:00:00,592.76,594.29,591.62,594.05,63119.0,585.6293,587.1409,584.503,586.9038,63119.0
2023-10-24 15:30:00,594.07,594.53,592.32,592.36,214445.0,586.9235,587.378,585.1946,585.2341,214445.0
2023-10-25 09:30:00,596.94,599.7,590.83,591.9,184457.0,589.759,592.4858,583.7225,584.7796,184457.0
2023-10-25 10:00:00,591.69,592.68,586.56,591.98,129101.0,584.5722,585.5503,579.5039,584.8587,129101.0
2023-10-25 10:30:00,591.96,596.4,591.11,595.9,120312.0,584.8389,589.2255,583.9991,588.7315,120312.0
2023-10-25 11:00:00,595.88,598.25,595.63,597.62,97709.0,588.7118,591.0532,588.4648,590.4308,97709.0
2023-10-25 11:30:00,597.81,598.74,594.67,594.94,52571.0,590.6185,591.5374,587.5163,587.7831,52571.0
2023-10-25 12:00:00,594.63,594.7,592.78,593.65,34535.0,587.4768,587.546,585.6491,586.5086,34535.0
2023-10-25 12:30:00,593.63,594.38,591.6,591.89,37563.0,586.4888,587.2298,584.4832,584.7698,37563.0
2023-10-25 13:00:00,591.65,594.62,591.21,591.55,63423.0,584.5326,587.4669,584.0979,584.4338,63423.0
2023-10-25 13:30:00,591.29,591.29,588.82,589.99,100244.0,584.177,584.177,581.7367,582.8926,100244.0
2023-10-25 14:00:00,590.02,590.5,588.16,588.46,41507.0,582.9223,583.3965,581.0846,581.381,41507.0
2023-10-25 14:30:00,588.22,589.11,586.15,587.68,54739.0,581.1439,582.0232,579.0988,580.6104,54739.0
2023-10-25 15:00:00,587.71,589.38,587.19,588.05,54714.0,580.64,582.29,580.1263,580.976,54714.0
2023-10-25 15:30:00,588.27,588.81,585.87,586.87,170900.0,581.1933,581.7268,578.8222,579.8101,170900.0
2023-10-26 09:30:00,580.0,581.0,569.43,576.36,260052.0,573.0228,574.0108,562.5799,569.4266,260052.0
2023-10-26 10:00:00,576.27,576.45,567.48,572.88,177955.0,569.3377,569.5155,560.6534,565.9884,177955.0
2023-10-26 10:30:00,572.99,573.64,569.0,570.99,78889.0,566.0971,566.7393,562.1551,564.1212,78889.0
2023-10-26 11:00:00,571.38,571.97,566.32,567.62,113676.0,564.5065,565.0894,559.5074,560.7917,113676.0
2023-10-26 11:30:00,567.66,571.21,567.42,571.02,70449.0,560.8312,564.3385,560.5941,564.1508,70449.0
2023-10-26 12:00:00,570.92,570.92,567.4,568.92,70333.0,564.052,564.052,560.5744,562.0761,70333.0
2023-10-26 12:30:00,568.85,569.28,566.16,566.66,99307.0,562.0069,562.4317,559.3493,559.8433,99307.0
2023-10-26 13:00:00,566.62,568.83,566.36,567.5,47621.0,559.8037,561.9872,559.5469,560.6732,47621.0
2023-10-26 13:30:00,567.05,570.59,566.65,570.22,49861.0,560.2286,563.726,559.8334,563.3604,49861.0
2023-10-26 14:00:00,570.02,570.26,567.79,568.73,52212.0,563.1628,563.4,560.9597,561.8884,52212.0
2023-10-26 14:30:00,568.8,571.25,568.6,570.97,60920.0,561.9575,564.378,561.7599,564.1014,60920.0
2023-10-26 15:00:00,570.88,571.41,568.9,569.91,72631.0,564.0125,564.5361,562.0563,563.0542,72631.0
2023-10-26 15:30:00,569.79,570.24,567.32,568.0,181735.0,562.9356,563.3802,560.4953,561.1671,181735.0
2023-10-27 09:30:00,563.01,570.81,561.31,569.91,202692.0,556.2372,563.9433,554.5576,563.0542,202692.0
2023-10-27 10:00:00,569.77,570.42,565.02,565.02,75329.0,562.9159,563.558,558.223,558.223,75329.0
2023-10-27 10:30:00,565.0,565.25,561.5,564.38,116050.0,558.2032,558.4502,554.7453,557.5907,116050.0
2023-10-27 11:00:00,564.43,565.98,563.68,563.84,87761.0,557.6401,559.1714,556.8991,557.0572,87761.0
2023-10-27 11:30:00,563.73,564.19,562.19,562.45,45994.0,556.9485,557.403,555.427,555.6839,45994.0
2023-10-27 12:00:00,562.37,564.39,562.12,563.81,37027.0,555.6049,557.6006,555.3579,557.0276,37027.0
2023-10-27 12:30:00,563.63,564.24,562.12,562.52,41138.0,556.8497,557.4524,555.3579,555.7531,41138.0
2023-10-27 13:00:00,562.35,562.7,560.34,561.09,44439.0,555.5851,555.9309,553.5993,554.3403,44439.0
2023-10-27 13:30:00,561.29,561.91,560.87,561.48,36959.0,554.5379,555.1504,554.1229,554.7256,36959.0
2023-10-27 14:00:00,561.63,561.95,560.19,560.4,46420.0,554.8738,555.1899,553.4511,553.6586,46420.0
2023-10-27 14:30:00,560.3,561.77,556.64,557.57,129494.0,553.5598,555.0121,549.9438,550.8626,129494.0
2023-10-27 15:00:00,557.5,559.62,557.26,559.57,86559.0,550.7935,552.888,550.5563,552.8386,86559.0
2023-10-27 15:30:00,559.45,560.8,556.9,560.22,225462.0,552.72,554.0538,550.2007,553.4807,225462.0
2023-10-30 09:30:00,571.21,572.33,567.79,571.81,159835.0,564.3385,565.4451,560.9597,564.9313,159835.0
2023-10-30 10:00:00,571.11,573.21,564.65,566.65,135111.0,564.2397,566.3145,557.8574,559.8334,135111.0
2023-10-30 10:30:00,566.59,567.15,563.33,566.0,106979.0,559.7741,560.3274,556.5533,559.1912,106979.0
2023-10-30 11:00:00,566.0,567.8,564.45,565.08,76579.0,559.1912,560.9696,557.6599,558.2823,76579.0
2023-10-30 11:30:00,565.21,566.12,564.3,565.3,60096.0,558.4107,559.3098,557.5117,558.4996,60096.0
2023-10-30 12:00:00,565.61,565.86,563.4,563.46,72181.0,558.8059,559.0529,556.6225,556.6818,72181.0
2023-10-30 12:30:00,563.44,564.68,562.55,564.25,44292.0,556.662,557.8871,555.7827,557.4623,44292.0
2023-10-30 13:00:00,564.42,566.8,563.31,566.41,43060.0,557.6302,559.9816,556.5336,559.5963,43060.0
2023-10-30 13:30:00,566.59,567.11,565.46,566.22,45210.0,559.7741,560.2879,558.6577,559.4086,45210.0
2023-10-30 14:00:00,566.44,566.63,565.4,566.48,48637.0,559.6259,559.8136,558.5984,559.6654,48637.0
2023-10-30 14:30:00,566.62,567.89,566.08,566.19,63442.0,559.8037,561.0585,559.2702,559.3789,63442.0
2023-10-30 15:00:00,566.17,567.36,565.1,566.15,61535.0,559.3592,560.5348,558.302,559.3394,61535.0
2023-10-30 15:30:00,566.25,566.97,565.53,565.88,145432.0,559.4382,560.1495,558.7269,559.0726,145432.0
2023-10-31 09:30:00,568.97,569.61,558.84,560.0,202270.0,562.1255,562.7578,552.1173,553.2634,202270.0
2023-10-31 10:00:00,560.54,562.38,557.67,558.37,117726.0,553.7969,555.6148,550.9614,551.653,117726.0
2023-10-31 10:30:00,558.25,558.54,553.67,555.36,154538.0,551.5344,551.8209,547.0095,548.6792,154538.0
2023-10-31 11:00:00,555.9,555.9,547.61,549.85,242289.0,549.2127,549.2127,541.0224,543.2355,242289.0
2023-10-31 11:30:00,549.83,551.04,548.27,550.34,151410.0,543.2157,544.4112,541.6745,543.7196,151410.0
2023-10-31 12:00:00,550.53,552.76,549.04,552.09,90634.0,543.9073,546.1105,542.4352,545.4485,90634.0
2023-10-31 12:30:00,552.27,553.78,550.48,553.44,66558.0,545.6264,547.1182,543.8579,546.7823,66558.0
2023-10-31 13:00:00,553.43,555.2,553.31,554.4,52922.0,546.7724,548.5211,546.6539,547.7307,52922.0
2023-10-31 13:30:00,554.55,555.73,553.48,554.66,74163.0,547.8789,549.0447,546.8218,547.9876,74163.0
2023-10-31 14:00:00,554.76,555.53,553.04,553.38,93963.0,548.0864,548.8472,546.3871,546.723,93963.0
2023-10-31 14:30:00,553.36,553.87,552.57,553.6,82254.0,546.7033,547.2071,545.9228,546.9404,82254.0
2023-10-31 15:00:00,553.73,554.26,551.5,552.91,91120.0,547.0688,547.5924,544.8656,546.2587,91120.0
2023-10-31 15:30:00,553.04,554.46,552.21,553.71,277683.0,546.3871,547.79,545.5671,547.049,277683.0
2023-11-01 09:30:00,555.0,555.94,551.26,553.64,157622.0,548.3235,549.2522,544.6285,546.9799,157622.0
2023-11-01 10:00:00,553.91,557.89,553.9,556.08,107045.0,547.2466,551.1788,547.2368,549.3905,107045.0
2023-11-01 10:30:00,556.07,556.77,554.51,556.39,94969.0,549.3807,550.0722,547.8394,549.6968,94969.0
2023-11-01 11:00:00,556.41,558.28,555.16,555.41,72160.0,549.7166,551.5641,548.4816,548.7286,72160.0
2023-11-01 11:30:00,555.82,555.98,553.57,553.65,70344.0,549.1337,549.2917,546.9107,546.9898,70344.0
2023-11-01 12:00:00,553.73,554.14,552.21,553.54,94667.0,547.0688,547.4739,545.5671,546.8811,94667.0
2023-11-01 12:30:00,553.53,554.3,552.73,553.47,94656.0,546.8712,547.632,546.0808,546.8119,94656.0
2023-11-01 13:00:00,553.38,554.15,552.11,553.53,67198.0,546.723,547.4838,545.4683,546.8712,67198.0
2023-11-01 13:30:00,553.55,554.93,552.27,554.16,61855.0,546.891,548.2544,545.6264,547.4936,61855.0
2023-11-01 14:00:00,554.29,556.53,553.97,555.36,64088.0,547.6221,549.8351,547.3059,548.6792,64088.0
2023-11-01 14:30:00,555.31,557.05,552.77,554.98,88449.0,548.6298,550.3489,546.1204,548.3038,88449.0
2023-11-01 15:00:00,555.14,558.43,554.93,556.79,119945.0,548.4618,551.7123,548.2544,550.092,119945.0
2023-11-01 15:30:00,556.69,557.15,553.89,554.94,265154.0,549.9932,550.4477,547.2269,548.2643,265154.0
2023-11-02 09:30:00,578.33,597.44,571.99,579.86,842998.0,571.3729,590.253,565.1091,572.8845,842998.0
2023-11-02 10:00:00,580.2,586.21,572.04,585.52,363857.0,573.2204,579.1581,565.1585,578.4764,363857.0
2023-11-02 10:30:00,585.18,586.28,579.23,582.6,239376.0,578.1405,579.2272,572.2621,575.5915,239376.0
2023-11-02 11:00:00,582.6,582.99,575.49,577.17,184558.0,575.5915,575.9768,568.567,570.2268,184558.0
2023-11-02 11:30:00,577.16,580.44,576.58,578.0,114894.0,570.217,573.4575,569.6439,571.0468,114894.0
2023-11-02 12:00:00,577.99,579.09,575.47,576.58,95424.0,571.037,572.1237,568.5473,569.6439,95424.0
2023-11-02 12:30:00,576.73,579.3,575.91,577.85,63549.0,569.7921,572.3312,568.982,570.8987,63549.0
2023-11-02 13:00:00,577.46,579.46,576.86,578.9,92960.0,570.5133,572.4893,569.9206,571.936,92960.0
2023-11-02 13:30:00,578.9,579.86,577.5,578.16,76441.0,571.936,572.8845,570.5529,571.2049,76441.0
2023-11-02 14:00:00,578.23,579.36,576.66,577.3,75931.0,571.2741,572.3905,569.723,570.3553,75931.0
2023-11-02 14:30:00,577.36,578.56,575.15,575.65,121380.0,570.4145,571.6001,568.2311,568.7251,121380.0
2023-11-02 15:00:00,575.82,576.37,573.65,574.0,148200.0,568.8931,569.4365,566.7492,567.095,148200.0
2023-11-02 15:30:00,574.0,581.32,573.81,580.03,431106.0,567.095,574.3269,566.9073,573.0524,431106.0
2023-11-03 09:30:00,578.43,583.0,567.89,576.16,369807.0,571.4717,575.9867,561.0585,569.229,369807.0
2023-11-03 10:00:00,576.44,576.72,567.18,571.98,213175.0,569.5056,569.7822,560.357,565.0993,213175.0
2023-11-03 10:30:00,571.94,573.5,570.88,571.93,79440.0,565.0597,566.601,564.0125,565.0499,79440.0
2023-11-03 11:00:00,572.44,572.73,569.48,569.73,102406.0,565.5537,565.8402,562.6293,562.8763,102406.0
2023-11-03 11:30:00,569.85,572.74,569.74,572.51,84578.0,562.9949,565.8501,562.8862,565.6229,84578.0
2023-11-03 12:00:00,572.36,576.01,572.36,574.84,84626.0,565.4747,569.0808,565.4747,567.9249,84626.0
2023-11-03 12:30:00,574.83,575.05,572.12,573.27,60049.0,567.915,568.1323,565.2376,566.3737,60049.0
2023-11-03 13:00:00,573.2,575.25,571.0,571.34,69112.0,566.3046,568.3299,564.1311,564.467,69112.0
2023-11-03 13:30:00,571.25,572.16,570.47,572.0,35729.0,564.378,565.2771,563.6074,565.119,35729.0
2023-11-03 14:00:00,571.8,571.81,569.97,570.76,48543.0,564.9214,564.9313,563.1134,563.8939,48543.0
2023-11-03 14:30:00,570.63,571.62,570.21,570.65,61162.0,563.7655,564.7436,563.3506,563.7853,61162.0
2023-11-03 15:00:00,570.33,570.75,568.16,568.43,81931.0,563.4691,563.8841,561.3252,561.592,81931.0
2023-11-03 15:30:00,568.23,569.37,567.55,567.64,188147.0,561.3944,562.5207,560.7226,560.8115,188147.0
2023-11-06 09:30:00,571.1,585.69,571.01,585.49,276744.0,564.2299,578.6443,564.1409,578.4467,276744.0
2023-11-06 10:00:00,584.88,589.11,583.93,587.23,179017.0,577.8441,582.0232,576.9055,580.1658,179017.0
2023-11-06 10:30:00,587.03,592.83,586.61,591.05,144036.0,579.9682,585.6984,579.5533,583.9399,144036.0
2023-11-06 11:00:00,591.05,594.15,590.58,594.04,118184.0,583.9399,587.0026,583.4755,586.8939,118184.0
2023-11-06 11:30:00,594.13,594.97,589.43,590.07,147226.0,586.9828,587.8127,582.3393,582.9717,147226.0
2023-11-06 12:00:00,589.77,592.65,589.77,592.36,88647.0,582.6753,585.5206,582.6753,585.2341,88647.0
2023-11-06 12:30:00,592.27,593.47,591.66,592.81,117045.0,585.1452,586.3307,584.5425,585.6787,117045.0
2023-11-06 13:00:00,592.8,593.62,592.65,593.0,117105.0,585.6688,586.4789,585.5206,585.8664,117105.0
2023-11-06 13:30:00,592.95,593.91,592.72,593.0,75797.0,585.817,586.7655,585.5898,585.8664,75797.0
2023-11-06 14:00:00,593.0,593.94,592.47,593.77,73995.0,585.8664,586.7951,585.3428,586.6271,73995.0
2023-11-06 14:30:00,593.86,596.19,593.69,596.16,114443.0,586.7161,589.018,586.5481,588.9884,114443.0
2023-11-06 15:00:00,596.15,597.71,594.79,595.16,162946.0,588.9785,590.5197,587.6349,588.0004,162946.0
2023-11-06 15:30:00,595.05,596.11,593.54,595.26,375786.0,587.8917,588.939,586.3999,588.0992,375786.0
2023-11-07 09:30:00,597.0,597.29,590.12,594.84,289215.0,589.8183,590.1048,583.021,587.6843,289215.0
2023-11-07 10:00:00,594.86,600.57,593.32,596.31,170292.0,587.704,593.3453,586.1826,589.1366,170292.0
2023-11-07 10:30:00,596.83,598.72,596.19,597.35,105110.0,589.6503,591.5176,589.018,590.1641,105110.0
2023-11-07 11:00:00,597.33,597.93,592.7,594.95,109366.0,590.1443,590.7371,585.57,587.7929,109366.0
2023-11-07 11:30:00,595.27,595.67,593.84,595.15,74441.0,588.1091,588.5043,586.6963,587.9905,74441.0
2023-11-07 12:00:00,595.18,596.77,594.93,596.61,56743.0,588.0202,589.5911,587.7732,589.433,56743.0
2023-11-07 12:30:00,596.61,599.36,596.55,599.33,50770.0,589.433,592.1499,589.3737,592.1203,50770.0
2023-11-07 13:00:00,599.24,600.71,598.01,598.01,75938.0,592.0313,593.4837,590.8161,590.8161,75938.0
2023-11-07 13:30:00,598.21,599.45,597.71,599.39,40114.0,591.0137,592.2388,590.5197,592.1795,40114.0
2023-11-07 14:00:00,599.32,599.75,597.86,599.75,48637.0,592.1104,592.5352,590.6679,592.5352,48637.0
2023-11-07 14:30:00,599.4,600.5,598.8,600.13,51934.0,592.1894,593.2762,591.5966,592.9106,51934.0
2023-11-07 15:00:00,599.9,601.5,598.91,601.0,116737.0,592.6834,594.2642,591.7053,593.7702,116737.0
2023-11-07 15:30:00,600.91,601.94,599.75,600.02,326239.0,593.6812,594.6989,592.5352,592.802,326239.0
2023-11-08 09:30:00,607.66,611.49,600.78,611.08,370544.0,600.35,604.134,593.5528,603.7289,370544.0
2023-11-08 10:00:00,611.06,613.0,605.12,606.0,256210.0,603.7091,605.6258,597.8406,598.71,256210.0
2023-11-08 10:30:00,606.0,606.02,598.5,599.3,143280.0,598.71,598.7298,591.3002,592.0906,143280.0
2023-11-08 11:00:00,599.69,600.63,593.44,594.45,130662.0,592.4759,593.4046,586.3011,587.299,130662.0
2023-11-08 11:30:00,594.48,598.3,592.18,597.9,97265.0,587.3286,591.1026,585.0563,590.7075,97265.0
2023-11-08 12:00:00,597.45,611.38,596.0,601.05,753928.0,590.2629,604.0253,588.8303,593.8196,753928.0
2023-11-08 12:30:00,600.93,610.49,600.26,608.25,402390.0,593.701,603.146,593.0391,600.933,402390.0
2023-11-08 13:00:00,608.57,612.06,606.08,609.94,290328.0,601.2491,604.6971,598.7891,602.6026,290328.0
2023-11-08 13:30:00,609.93,613.09,609.29,612.23,188042.0,602.5927,605.7147,601.9604,604.8651,188042.0
2023-11-08 14:00:00,612.46,615.78,611.01,614.43,270631.0,605.0923,608.3724,603.6597,607.0386,270631.0
2023-11-08 14:30:00,614.51,617.27,611.72,616.6,277564.0,607.1176,609.8444,604.3612,609.1825,277564.0
2023-11-08 15:00:00,616.56,621.55,616.28,621.26,416864.0,609.143,614.073,608.8664,613.7864,416864.0
2023-11-08 15:30:00,621.47,625.87,619.03,619.38,825958.0,613.9939,618.341,611.5833,611.9291,825958.0
2023-11-09 09:30:00,614.76,615.65,598.0,603.91,846294.0,607.3646,608.2439,590.8063,596.6452,846294.0
2023-11-09 10:00:00,603.77,604.9,597.4,598.08,361328.0,596.5068,597.6233,590.2135,590.8853,361328.0
2023-11-09 10:30:00,598.38,598.38,583.43,592.29,530993.0,591.1817,591.1817,576.4115,585.1649,530993.0
2023-11-09 11:00:00,592.28,598.32,591.45,596.83,298834.0,585.1551,591.1224,584.335,589.6503,298834.0
2023-11-09 11:30:00,596.93,598.7,595.53,598.41,143019.0,589.7491,591.4978,588.366,591.2113,143019.0
2023-11-09 12:00:00,598.4,599.1,591.22,592.45,154257.0,591.2014,591.893,584.1078,585.323,154257.0
2023-11-09 12:30:00,592.49,596.33,592.49,595.25,79422.0,585.3625,589.1563,585.3625,588.0893,79422.0
2023-11-09 13:00:00,595.31,595.68,592.43,595.29,69972.0,588.1486,588.5142,585.3033,588.1289,69972.0
2023-11-09 13:30:00,595.06,595.33,592.88,593.46,75075.0,587.9016,588.1684,585.7478,586.3209,75075.0
2023-11-09 14:00:00,593.56,593.81,591.01,592.59,169482.0,586.4197,586.6667,583.9003,585.4613,169482.0
2023-11-09 14:30:00,592.47,592.91,590.64,591.0,153039.0,585.3428,585.7775,583.5348,583.8905,153039.0
2023-11-09 15:00:00,591.0,591.6,588.0,589.73,158440.0,583.8905,584.4832,580.9266,582.6357,158440.0
2023-11-09 15:30:00,589.73,591.98,588.27,591.32,372954.0,582.6357,584.8587,581.1933,584.2066,372954.0
2023-11-10 09:30:00,595.0,596.67,586.0,590.48,326348.0,587.8423,589.4923,578.9506,583.3767,326348.0
2023-11-10 10:00:00,589.98,592.33,588.09,591.72,146726.0,582.8827,585.2045,581.0155,584.6018,146726.0
2023-11-10 10:30:00,591.58,594.61,590.02,593.99,141236.0,584.4635,587.457,582.9223,586.8445,141236.0
2023-11-10 11:00:00,593.79,593.87,590.64,591.22,105519.0,586.6469,586.7259,583.5348,584.1078,105519.0
2023-11-10 11:30:00,591.21,591.42,588.36,590.85,88497.0,584.0979,584.3054,581.2822,583.7423,88497.0
2023-11-10 12:00:00,590.85,592.19,590.71,591.96,80077.0,583.7423,585.0661,583.604,584.8389,80077.0
2023-11-10 12:30:00,591.96,595.44,591.95,594.28,84905.0,584.8389,588.2771,584.829,587.131,84905.0
2023-11-10 13:00:00,594.23,594.24,591.72,593.04,68641.0,587.0816,587.0915,584.6018,585.9059,68641.0
2023-11-10 13:30:00,593.0,594.73,592.99,594.44,76322.0,585.8664,587.5756,585.8565,587.2891,76322.0
2023-11-10 14:00:00,594.29,595.25,592.94,593.45,80914.0,587.1409,588.0893,585.8071,586.311,80914.0
2023-11-10 14:30:00,593.56,593.76,592.11,592.92,64748.0,586.4197,586.6173,584.9871,585.7874,64748.0
2023-11-10 15:00:00,592.86,596.58,592.57,596.58,132981.0,585.7281,589.4033,585.4416,589.4033,132981.0
2023-11-10 15:30:00,596.67,598.86,596.45,597.99,281260.0,589.4923,591.6559,589.2749,590.7964,281260.0
2023-11-13 09:30:00,594.35,597.66,578.15,589.0,530510.0,587.2002,590.4703,571.195,581.9145,530510.0
2023-11-13 10:00:00,588.63,592.0,586.76,589.13,174690.0,581.549,584.8784,579.7015,582.043,174690.0
2023-11-13 10:30:00,589.22,593.03,588.52,591.93,150122.0,582.1319,585.896,581.4403,584.8093,150122.0
2023-11-13 11:00:00,591.56,598.16,590.83,597.63,160654.0,584.4437,590.9643,583.7225,590.4407,160654.0
2023-11-13 11:30:00,597.63,608.88,597.63,604.42,287169.0,590.4407,601.5554,590.4407,597.149,287169.0
2023-11-13 12:00:00,604.61,608.42,603.96,608.27,135301.0,597.3367,601.1009,596.6946,600.9527,135301.0
2023-11-13 12:30:00,608.3,613.59,607.08,608.44,389469.0,600.9823,606.2087,599.777,601.1207,389469.0
2023-11-13 13:00:00,608.56,612.87,608.4,612.4,143346.0,601.2392,605.4974,601.0811,605.033,143346.0
2023-11-13 13:30:00,612.26,618.75,610.53,615.42,346048.0,604.8947,611.3066,603.1855,608.0167,346048.0
2023-11-13 14:00:00,615.15,616.19,613.23,615.04,228408.0,607.7499,608.7774,605.853,607.6413,228408.0
2023-11-13 14:30:00,615.3,615.35,612.1,612.14,114191.0,607.8981,607.9475,604.7366,604.7762,114191.0
2023-11-13 15:00:00,612.14,612.26,610.29,611.32,161297.0,604.7762,604.8947,602.9484,603.966,161297.0
2023-11-13 15:30:00,611.45,614.99,609.78,613.17,438835.0,604.0945,607.5919,602.4445,605.7938,438835.0
2023-11-14 09:30:00,608.22,612.75,602.67,609.99,437039.0,602.015,606.4988,596.5216,603.7669,437039.0
2023-11-14 10:00:00,609.98,616.04,606.81,614.22,287135.0,603.757,609.7552,600.6194,607.9538,287135.0
2023-11-14 10:30:00,614.28,614.88,609.43,611.37,189525.0,608.0131,608.607,603.2126,605.1328,189525.0
2023-11-14 11:00:00,611.51,613.7,610.61,611.3,118626.0,605.2714,607.4391,604.3806,605.0635,118626.0
2023-11-14 11:30:00,611.4,611.53,607.27,607.41,107632.0,605.1625,605.2912,601.0747,601.2132,107632.0
2023-11-14 12:00:00,607.38,609.07,606.91,608.97,103533.0,601.1835,602.8563,600.7183,602.7573,103533.0
2023-11-14 12:30:00,609.0,611.82,609.0,610.35,94524.0,602.787,605.5782,602.787,604.1232,94524.0
2023-11-14 13:00:00,610.04,610.9,609.26,610.78,49562.0,603.8164,604.6676,603.0444,604.5488,49562.0
2023-11-14 13:30:00,610.87,611.71,609.26,610.76,88688.0,604.6379,605.4694,603.0444,604.5291,88688.0
2023-11-14 14:00:00,610.74,613.22,610.34,613.08,114014.0,604.5093,606.964,604.1133,606.8254,114014.0
2023-11-14 14:30:00,613.29,614.32,612.15,614.3,60445.0,607.0332,608.0527,605.9049,608.0329,60445.0
2023-11-14 15:00:00,614.3,614.31,609.73,611.04,78152.0,608.0329,608.0428,603.5096,604.8062,78152.0
2023-11-14 15:30:00,611.17,613.42,610.1,610.83,197115.0,604.9349,607.1619,603.8758,604.5983,197115.0
2023-11-15 09:30:00,610.88,612.91,598.69,599.8,260577.0,604.6478,606.6571,592.5822,593.6809,260577.0
2023-11-15 10:00:00,599.83,599.99,594.64,595.61,193216.0,593.7106,593.8689,588.5735,589.5336,193216.0
2023-11-15 10:30:00,595.5,599.2,594.78,595.22,131596.0,589.4247,593.087,588.7121,589.1476,131596.0
2023-11-15 11:00:00,595.18,595.87,589.51,590.29,180162.0,589.108,589.791,583.4958,584.2679,180162.0
2023-11-15 11:30:00,589.88,591.33,587.15,587.28,140963.0,583.8621,585.2973,581.1599,581.2886,140963.0
2023-11-15 12:00:00,587.28,590.46,584.41,590.44,197884.0,581.2886,584.4362,578.4479,584.4164,197884.0
2023-11-15 12:30:00,590.26,590.63,586.59,586.94,69617.0,584.2382,584.6044,580.6056,580.9521,69617.0
2023-11-15 13:00:00,586.8,587.7,585.39,587.0,80396.0,580.8135,581.7043,579.4179,581.0115,80396.0
2023-11-15 13:30:00,587.19,589.99,586.72,589.45,79675.0,581.1995,583.9709,580.7343,583.4365,79675.0
2023-11-15 14:00:00,589.38,593.09,589.13,593.0,116856.0,583.3672,587.0393,583.1197,586.9502,116856.0
2023-11-15 14:30:00,593.11,594.23,589.55,589.89,124676.0,587.0591,588.1677,583.5354,583.872,124676.0
2023-11-15 15:00:00,589.67,589.85,586.35,588.58,185774.0,583.6542,583.8324,580.3681,582.5753,185774.0
2023-11-15 15:30:00,588.51,589.6,587.41,588.92,344784.0,582.506,583.5849,581.4173,582.9119,344784.0
2023-11-16 09:30:00,591.81,593.71,583.12,593.63,366275.0,585.7724,587.653,577.171,587.5738,366275.0
2023-11-16 10:00:00,593.65,595.09,591.78,592.62,158033.0,587.5936,589.0189,585.7427,586.5741,158033.0
2023-11-16 10:30:00,592.65,592.65,586.57,588.12,98756.0,586.6038,586.6038,580.5858,582.12,98756.0
2023-11-16 11:00:00,588.1,588.1,584.7,584.82,74807.0,582.1002,582.1002,578.7349,578.8537,74807.0
2023-11-16 11:30:00,584.97,587.42,584.4,587.07,98264.0,579.0022,581.4272,578.438,581.0807,98264.0
2023-11-16 12:00:00,587.08,587.54,584.68,584.68,54406.0,581.0906,581.5459,578.7151,578.7151,54406.0
2023-11-16 12:30:00,584.5,585.74,582.29,582.97,94031.0,578.537,579.7643,576.3495,577.0226,94031.0
2023-11-16 13:00:00,582.7,584.48,581.75,584.18,98401.0,576.7553,578.5172,575.815,578.2202,98401.0
2023-11-16 13:30:00,583.98,585.83,582.72,585.27,66267.0,578.0223,579.8534,576.7751,579.2991,66267.0
2023-11-16 14:00:00,585.1,587.39,584.76,587.34,49115.0,579.1308,581.3975,578.7943,581.348,49115.0
2023-11-16 14:30:00,587.15,588.91,587.01,587.37,58619.0,581.1599,582.902,581.0214,581.3777,58619.0
2023-11-16 15:00:00,587.44,587.44,585.5,586.7,57761.0,581.447,581.447,579.5268,580.7145,57761.0
2023-11-16 15:30:00,586.81,588.96,586.8,588.91,159937.0,580.8234,582.9515,580.8135,582.902,159937.0
2023-11-17 09:30:00,592.45,592.6,587.5,589.45,277914.0,586.4059,586.5543,581.5064,583.4365,277914.0
2023-11-17 10:00:00,589.45,590.28,587.21,588.09,72951.0,583.4365,584.258,581.2193,582.0903,72951.0
2023-11-17 10:30:00,588.02,591.43,587.99,590.77,90159.0,582.021,585.3963,581.9914,584.743,90159.0
2023-11-17 11:00:00,590.77,593.43,590.49,592.27,59668.0,584.743,587.3759,584.4658,586.2277,59668.0
2023-11-17 11:30:00,592.26,593.72,590.82,593.3,72516.0,586.2178,587.6629,584.7925,587.2472,72516.0
2023-11-17 12:00:00,593.39,595.11,593.01,594.89,99914.0,587.3363,589.0387,586.9601,588.821,99914.0
2023-11-17 12:30:00,594.95,596.18,593.87,594.0,64792.0,588.8803,590.0978,587.8114,587.94,64792.0
2023-11-17 13:00:00,594.12,594.69,591.08,591.08,99793.0,588.0588,588.623,585.0498,585.0498,99793.0
2023-11-17 13:30:00,591.12,592.49,590.36,591.67,52925.0,585.0894,586.4454,584.3372,585.6338,52925.0
2023-11-17 14:00:00,591.91,593.25,591.65,592.62,38889.0,585.8714,587.1977,585.614,586.5741,38889.0
2023-11-17 14:30:00,592.72,594.33,592.4,594.24,45114.0,586.6731,588.2667,586.3564,588.1776,45114.0
2023-11-17 15:00:00,594.21,595.12,593.11,593.96,55586.0,588.1479,589.0486,587.0591,587.9004,55586.0
2023-11-17 15:30:00,593.99,593.99,591.67,591.8,177462.0,587.9301,587.9301,585.6338,585.7625,177462.0
2023-11-20 09:30:00,591.44,604.14,590.69,601.99,320197.0,585.4062,597.9766,584.6638,595.8485,320197.0
2023-11-20 10:00:00,601.49,602.2,597.1,599.19,103484.0,595.3536,596.0564,591.0084,593.0771,103484.0
2023-11-20 10:30:00,599.26,603.72,599.26,603.2,116010.0,593.1464,597.5609,593.1464,597.0462,116010.0
2023-11-20 11:00:00,603.38,604.86,600.5,600.86,95333.0,597.2243,598.6892,594.3737,594.7301,95333.0
2023-11-20 11:30:00,600.56,601.2,598.65,599.08,90970.0,594.4331,595.0666,592.5426,592.9682,90970.0
2023-11-20 12:00:00,599.05,599.13,597.52,598.37,54152.0,592.9385,593.0177,591.4241,592.2655,54152.0
2023-11-20 12:30:00,598.49,598.5,596.24,596.76,39173.0,592.3842,592.3941,590.1572,590.6719,39173.0
2023-11-20 13:00:00,596.69,597.38,595.57,596.36,52915.0,590.6026,591.2856,589.494,590.276,52915.0
2023-11-20 13:30:00,596.3,598.37,596.24,597.98,40637.0,590.2166,592.2655,590.1572,591.8794,40637.0
2023-11-20 14:00:00,597.98,598.58,597.08,597.98,38342.0,591.8794,592.4733,590.9886,591.8794,38342.0
2023-11-20 14:30:00,598.01,598.98,597.82,598.48,46524.0,591.9091,592.8692,591.7211,592.3743,46524.0
2023-11-20 15:00:00,598.5,600.54,598.5,599.16,53691.0,592.3941,594.4133,592.3941,593.0474,53691.0
2023-11-20 15:30:00,599.15,599.24,597.36,597.7,184217.0,593.0375,593.1266,591.2658,591.6023,184217.0
2023-11-21 09:30:00,598.44,601.56,597.01,598.14,128554.0,592.3347,595.4229,590.9193,592.0378,128554.0
2023-11-21 10:00:00,598.27,598.76,596.18,596.32,69536.0,592.1665,592.6515,590.0978,590.2364,69536.0
2023-11-21 10:30:00,596.83,596.83,592.67,595.39,89152.0,590.7412,590.7412,586.6236,589.3159,89152.0
2023-11-21 11:00:00,595.19,596.23,593.97,594.29,67410.0,589.1179,590.1473,587.9103,588.2271,67410.0
2023-11-21 11:30:00,594.28,596.9,593.95,596.05,49628.0,588.2172,590.8105,587.8905,589.9691,49628.0
2023-11-21 12:00:00,595.98,596.19,594.99,595.44,27840.0,589.8998,590.1077,588.9199,589.3653,27840.0
2023-11-21 12:30:00,595.45,596.62,594.54,595.09,37436.0,589.3752,590.5333,588.4745,589.0189,37436.0
2023-11-21 13:00:00,595.2,595.48,593.89,594.1,27656.0,589.1278,589.4049,587.8312,588.039,27656.0
2023-11-21 13:30:00,593.99,594.0,593.34,593.7,24720.0,587.9301,587.94,587.2868,587.6431,24720.0
2023-11-21 14:00:00,593.54,594.35,592.5,592.83,41949.0,587.4847,588.2865,586.4553,586.782,41949.0
2023-11-21 14:30:00,592.86,593.13,592.39,592.67,34460.0,586.8117,587.0789,586.3465,586.6236,34460.0
2023-11-21 15:00:00,592.54,593.62,592.52,593.32,43175.0,586.4949,587.5639,586.4751,587.267,43175.0
2023-11-21 15:30:00,593.07,593.07,591.77,592.81,115682.0,587.0195,587.0195,585.7328,586.7622,115682.0
2023-11-22 09:30:00,595.4,599.18,593.39,593.58,145473.0,589.3258,593.0672,587.3363,587.5243,145473.0
2023-11-22 10:00:00,593.81,594.56,587.6,587.97,78653.0,587.752,588.4943,581.6053,581.9716,78653.0
2023-11-22 10:30:00,587.86,590.31,586.75,587.53,87319.0,581.8627,584.2877,580.764,581.536,87319.0
2023-11-22 11:00:00,587.67,591.69,587.47,591.55,47141.0,581.6746,585.6536,581.4767,585.515,47141.0
2023-11-22 11:30:00,591.55,591.58,589.5,590.14,58179.0,585.515,585.5447,583.4859,584.1194,58179.0
2023-11-22 12:00:00,590.35,591.09,589.5,590.02,70239.0,584.3273,585.0597,583.4859,584.0006,70239.0
2023-11-22 12:30:00,590.17,592.0,590.09,591.88,48224.0,584.1491,585.9604,584.0699,585.8417,48224.0
2023-11-22 13:00:00,591.91,593.31,591.89,593.22,30271.0,585.8714,587.2571,585.8516,587.168,30271.0
2023-11-22 13:30:00,593.22,593.24,591.6,592.62,43501.0,587.168,587.1878,585.5645,586.5741,43501.0
2023-11-22 14:00:00,592.63,593.03,592.02,592.89,39666.0,586.584,586.9799,585.9802,586.8414,39666.0
2023-11-22 14:30:00,592.7,593.26,591.66,593.11,50754.0,586.6533,587.2076,585.6239,587.0591,50754.0
2023-11-22 15:00:00,593.29,595.71,593.01,595.64,118245.0,587.2373,589.6326,586.9601,589.5633,118245.0
2023-11-22 15:30:00,595.6,596.13,594.83,595.09,147190.0,589.5237,590.0483,588.7616,589.0189,147190.0
2023-11-24 09:30:00,598.36,603.5,596.98,601.95,217388.0,592.2556,597.3431,590.8896,595.8089,217388.0
2023-11-24 10:00:00,601.99,603.44,601.13,602.23,104497.0,595.8485,597.2837,594.9973,596.0861,104497.0
2023-11-24 10:30:00,602.16,603.02,600.81,601.58,64142.0,596.0168,596.868,594.6806,595.4427,64142.0
2023-11-24 11:00:00,601.56,602.36,601.23,601.61,57556.0,595.4229,596.2148,595.0963,595.4724,57556.0
2023-11-24 11:30:00,601.54,602.25,600.26,600.8,62832.0,595.4031,596.1059,594.1362,594.6707,62832.0
2023-11-24 12:00:00,600.56,600.91,599.4,599.98,49906.0,594.4331,594.7795,593.2849,593.859,49906.0
2023-11-24 12:30:00,599.93,600.91,598.65,600.67,97207.0,593.8095,594.7795,592.5426,594.542,97207.0
2023-11-27 09:30:00,601.17,603.69,596.01,597.63,163928.0,595.0369,597.5312,589.9295,591.533,163928.0
2023-11-27 10:00:00,597.85,598.31,594.09,594.21,88080.0,591.7508,592.2061,588.0291,588.1479,88080.0
2023-11-27 10:30:00,594.44,596.33,593.03,594.32,119181.0,588.3755,590.2463,586.9799,588.2568,119181.0
2023-11-27 11:00:00,594.4,595.07,593.27,594.09,63662.0,588.336,588.9991,587.2175,588.0291,63662.0
2023-11-27 11:30:00,594.35,595.39,593.52,595.23,52978.0,588.2865,589.3159,587.4649,589.1575,52978.0
2023-11-27 12:00:00,595.02,596.12,594.24,594.66,54260.0,588.9496,590.0384,588.1776,588.5933,54260.0
2023-11-27 12:30:00,594.62,596.66,594.56,595.24,48632.0,588.5537,590.5729,588.4943,589.1674,48632.0
2023-11-27 13:00:00,595.1,595.57,593.72,594.03,46570.0,589.0288,589.494,587.6629,587.9697,46570.0
2023-11-27 13:30:00,594.09,594.52,592.56,592.72,43473.0,588.0291,588.4547,586.5147,586.6731,43473.0
2023-11-27 14:00:00,592.75,593.5,592.6,592.83,35991.0,586.7028,587.4451,586.5543,586.782,35991.0
2023-11-27 14:30:00,592.8,593.8,592.71,593.09,41233.0,586.7523,587.7421,586.6632,587.0393,41233.0
2023-11-27 15:00:00,593.09,593.83,592.66,593.33,52856.0,587.0393,587.7718,586.6137,587.2769,52856.0
2023-11-27 15:30:00,593.41,594.31,591.14,591.52,180668.0,587.3561,588.2469,585.1092,585.4853,180668.0
2023-11-28 09:30:00,592.0,594.61,590.78,593.57,175440.0,585.9604,588.5438,584.7529,587.5144,175440.0
2023-11-28 10:00:00,593.46,594.49,592.63,594.29,73399.0,587.4055,588.425,586.584,588.2271,73399.0
2023-11-28 10:30:00,593.78,595.38,592.04,592.9,86292.0,587.7223,589.306,586.0,586.8513,86292.0
2023-11-28 11:00:00,593.22,594.46,592.08,594.36,34097.0,587.168,588.3953,586.0396,588.2964,34097.0
2023-11-28 11:30:00,594.36,595.0,592.31,592.65,54054.0,588.2964,588.9298,586.2673,586.6038,54054.0
2023-11-28 12:00:00,592.5,592.78,591.83,592.03,32762.0,586.4553,586.7325,585.7922,585.9901,32762.0
2023-11-28 12:30:00,592.14,592.37,590.59,591.47,36901.0,586.099,586.3267,584.5648,585.4358,36901.0
2023-11-28 13:00:00,591.4,592.22,590.64,592.07,29705.0,585.3666,586.1782,584.6143,586.0297,29705.0
2023-11-28 13:30:00,592.1,593.13,591.83,592.45,25075.0,586.0594,587.0789,585.7922,586.4059,25075.0
2023-11-28 14:00:00,592.35,592.76,591.92,591.95,21486.0,586.3069,586.7127,585.8813,585.911,21486.0
2023-11-28 14:30:00,592.04,592.44,591.27,591.89,31295.0,586.0,586.396,585.2379,585.8516,31295.0
2023-11-28 15:00:00,591.99,592.04,590.45,590.62,40801.0,585.9505,586.0,584.4263,584.5945,40801.0
2023-11-28 15:30:00,590.64,591.95,589.36,591.59,113706.0,584.6143,585.911,583.3474,585.5546,113706.0
2023-11-29 09:30:00,592.2,592.5,586.94,587.17,149340.0,586.1584,586.4553,580.9521,581.1797,149340.0
2023-11-29 10:00:00,587.31,588.22,584.44,588.03,106879.0,581.3183,582.219,578.4776,582.0309,106879.0
2023-11-29 10:30:00,587.82,588.99,587.03,587.82,53911.0,581.8231,582.9812,581.0411,581.8231,53911.0
2023-11-29 11:00:00,587.85,590.16,587.36,589.65,66586.0,581.8528,584.1392,581.3678,583.6344,66586.0
2023-11-29 11:30:00,589.69,591.69,589.46,591.6,41146.0,583.674,585.6536,583.4464,585.5645,41146.0
2023-11-29 12:00:00,591.6,594.26,591.42,592.32,62226.0,585.5645,588.1974,585.3864,586.2772,62226.0
2023-11-29 12:30:00,592.35,592.97,591.53,592.79,35590.0,586.3069,586.9205,585.4952,586.7424,35590.0
2023-11-29 13:00:00,592.65,593.35,591.83,593.25,26956.0,586.6038,587.2967,585.7922,587.1977,26956.0
2023-11-29 13:30:00,593.1,593.48,592.06,593.14,23368.0,587.0492,587.4253,586.0198,587.0888,23368.0
2023-11-29 14:00:00,593.25,594.54,592.9,592.9,33188.0,587.1977,588.4745,586.8513,586.8513,33188.0
2023-11-29 14:30:00,593.13,593.27,591.67,592.8,37509.0,587.0789,587.2175,585.6338,586.7523,37509.0
2023-11-29 15:00:00,592.9,593.88,591.78,591.91,47816.0,586.8513,587.8213,585.7427,585.8714,47816.0
2023-11-29 15:30:00,591.83,593.48,591.6,592.12,98463.0,585.7922,587.4253,585.5645,586.0792,98463.0
2023-11-30 09:30:00,591.46,591.59,587.18,589.32,111824.0,585.426,585.5546,581.1896,583.3078,111824.0
2023-11-30 10:00:00,589.87,590.61,588.67,589.45,67440.0,583.8522,584.5846,582.6644,583.4365,67440.0
2023-11-30 10:30:00,589.5,593.46,589.33,593.39,106318.0,583.4859,587.4055,583.3177,587.3363,106318.0
2023-11-30 11:00:00,593.64,595.16,592.8,594.73,104886.0,587.5837,589.0882,586.7523,588.6626,104886.0
2023-11-30 11:30:00,594.72,596.23,593.24,594.0,99769.0,588.6527,590.1473,587.1878,587.94,99769.0
2023-11-30 12:00:00,594.19,594.19,588.85,589.01,62048.0,588.1281,588.1281,582.8426,583.0009,62048.0
2023-11-30 12:30:00,588.83,589.21,586.92,588.7,71360.0,582.8228,583.1989,580.9323,582.6941,71360.0
2023-11-30 13:00:00,588.7,588.88,587.28,587.43,46122.0,582.6941,582.8723,581.2886,581.4371,46122.0
2023-11-30 13:30:00,587.51,588.91,586.21,588.44,89077.0,581.5162,582.902,580.2295,582.4368,89077.0
2023-11-30 14:00:00,588.42,590.4,588.36,589.0,96267.0,582.417,584.3768,582.3576,582.991,96267.0
2023-11-30 14:30:00,589.2,590.48,588.83,590.05,66406.0,583.189,584.4559,582.8228,584.0303,66406.0
2023-11-30 15:00:00,590.19,590.19,588.57,588.93,55303.0,584.1689,584.1689,582.5654,582.9218,55303.0
2023-11-30 15:30:00,589.09,591.97,588.22,591.02,288731.0,583.0801,585.9307,582.219,584.9904,288731.0
2023-12-01 09:30:00,591.7,601.97,591.7,599.49,435863.0,585.6635,595.8287,585.6635,593.374,435863.0
2023-12-01 10:00:00,599.66,600.23,589.51,591.22,170055.0,593.5423,594.1065,583.4958,585.1884,170055.0
2023-12-01 10:30:00,590.79,594.27,590.17,593.7,87767.0,584.7628,588.2073,584.1491,587.6431,87767.0
2023-12-01 11:00:00,593.83,595.14,593.12,595.01,70606.0,587.7718,589.0684,587.069,588.9397,70606.0
2023-12-01 11:30:00,595.03,595.04,592.7,593.2,59571.0,588.9595,588.9694,586.6533,587.1482,59571.0
2023-12-01 12:00:00,593.2,593.28,590.6,591.52,72870.0,587.1482,587.2274,584.5747,585.4853,72870.0
2023-12-01 12:30:00,591.66,591.94,590.76,591.25,67750.0,585.6239,585.9011,584.7331,585.2181,67750.0
2023-12-01 13:00:00,591.33,591.75,589.46,589.75,72899.0,585.2973,585.713,583.4464,583.7334,72899.0
2023-12-01 13:30:00,589.84,591.18,588.38,588.65,110282.0,583.8225,585.1488,582.3774,582.6446,110282.0
2023-12-01 14:00:00,588.58,588.96,585.29,586.06,154817.0,582.5753,582.9515,579.3189,580.081,154817.0
2023-12-01 14:30:00,586.23,586.24,583.0,583.64,124324.0,580.2493,580.2592,577.0523,577.6857,124324.0
2023-12-01 15:00:00,583.56,585.99,583.55,584.41,85340.0,577.6065,580.0118,577.5966,578.4479,85340.0
2023-12-01 15:30:00,584.33,585.5,583.82,583.85,296398.0,578.3687,579.5268,577.8639,577.8936,296398.0
2023-12-04 09:30:00,582.13,586.29,577.41,578.24,211573.0,576.1911,580.3087,571.5193,572.3408,211573.0
2023-12-04 10:00:00,577.83,578.43,574.33,576.71,159966.0,571.935,572.5289,568.4707,570.8264,159966.0
2023-12-04 10:30:00,576.22,580.77,575.76,580.48,108736.0,570.3414,574.845,569.8861,574.558,108736.0
2023-12-04 11:00:00,580.59,583.23,580.51,582.94,67653.0,574.6668,577.2799,574.5877,576.9929,67653.0
2023-12-04 11:30:00,583.12,587.09,582.96,585.89,81704.0,577.171,581.1005,577.0127,579.9128,81704.0
2023-12-04 12:00:00,585.89,586.97,585.33,585.81,47800.0,579.9128,580.9818,579.3585,579.8336,47800.0
2023-12-04 12:30:00,585.84,586.09,584.61,585.1,40305.0,579.8633,580.1107,578.6458,579.1308,40305.0
2023-12-04 13:00:00,585.02,585.46,584.59,584.68,28537.0,579.0517,579.4872,578.626,578.7151,28537.0
2023-12-04 13:30:00,584.69,584.9,583.51,584.07,30837.0,578.725,578.9329,577.5571,578.1113,30837.0
2023-12-04 14:00:00,584.07,584.33,582.87,583.31,54848.0,578.1113,578.3687,576.9236,577.3591,54848.0
2023-12-04 14:30:00,583.28,585.15,583.28,584.22,40355.0,577.3294,579.1803,577.3294,578.2598,40355.0
2023-12-04 15:00:00,584.48,585.62,583.71,585.58,46699.0,578.5172,579.6455,577.755,579.6059,46699.0
2023-12-04 15:30:00,585.72,586.18,584.95,585.5,161518.0,579.7445,580.1998,578.9824,579.5268,161518.0
2023-12-05 09:30:00,583.28,583.6,579.37,580.48,109025.0,577.3294,577.6461,573.4593,574.558,109025.0
2023-12-05 10:00:00,580.35,584.34,580.04,583.35,71148.0,574.4293,578.3786,574.1225,577.3987,71148.0
2023-12-05 10:30:00,583.25,587.86,583.21,587.32,95850.0,577.2997,581.8627,577.2601,581.3282,95850.0
2023-12-05 11:00:00,587.05,587.89,584.78,586.71,62878.0,581.0609,581.8924,578.8141,580.7244,62878.0
2023-12-05 11:30:00,586.63,589.42,586.63,588.6,46378.0,580.6452,583.4068,580.6452,582.5951,46378.0
2023-12-05 12:00:00,588.96,589.37,588.2,588.81,31794.0,582.9515,583.3573,582.1992,582.803,31794.0
2023-12-05 12:30:00,588.75,591.45,588.14,590.99,41450.0,582.7436,585.4161,582.1398,584.9607,41450.0
2023-12-05 13:00:00,590.98,591.61,590.0,590.91,40325.0,584.9508,585.5744,583.9808,584.8816,40325.0
2023-12-05 13:30:00,591.09,591.8,589.1,589.92,43359.0,585.0597,585.7625,583.09,583.9017,43359.0
2023-12-05 14:00:00,589.9,591.26,589.88,590.43,31677.0,583.8819,585.228,583.8621,584.4065,31677.0
2023-12-05 14:30:00,590.34,590.34,588.23,588.31,77097.0,584.3174,584.3174,582.2289,582.3081,77097.0
2023-12-05 15:00:00,588.29,588.84,587.51,588.19,32790.0,582.2883,582.8327,581.5162,582.1893,32790.0
2023-12-05 15:30:00,588.07,588.49,587.35,588.31,144399.0,582.0705,582.4863,581.3579,582.3081,144399.0
2023-12-06 09:30:00,591.17,592.88,586.86,588.0,165357.0,585.1389,586.8315,580.8729,582.0013,165357.0
2023-12-06 10:00:00,588.0,589.26,584.4,587.93,85521.0,582.0013,583.2484,578.438,581.932,85521.0
2023-12-06 10:30:00,587.41,587.74,585.48,587.23,50537.0,581.4173,581.7439,579.507,581.2391,50537.0
2023-12-06 11:00:00,587.08,587.89,585.65,587.62,41087.0,581.0906,581.8924,579.6752,581.6251,41087.0
2023-12-06 11:30:00,587.6,590.68,587.17,590.11,65375.0,581.6053,584.6539,581.1797,584.0897,65375.0
2023-12-06 12:00:00,589.9,589.91,587.89,588.45,36636.0,583.8819,583.8918,581.8924,582.4467,36636.0
2023-12-06 12:30:00,588.49,590.53,588.33,590.49,31230.0,582.4863,584.5054,582.3279,584.4658,31230.0
2023-12-06 13:00:00,590.51,593.64,590.45,592.77,80467.0,584.4856,587.5837,584.4263,586.7226,80467.0
2023-12-06 13:30:00,592.43,593.9,592.03,593.36,45037.0,586.3861,587.8411,585.9901,587.3066,45037.0
2023-12-06 14:00:00,593.18,593.3,591.46,592.03,46107.0,587.1284,587.2472,585.426,585.9901,46107.0
2023-12-06 14:30:00,592.19,592.44,590.44,590.44,34578.0,586.1485,586.396,584.4164,584.4164,34578.0
2023-12-06 15:00:00,590.59,591.54,590.35,591.54,30372.0,584.5648,585.5051,584.3273,585.5051,30372.0
2023-12-06 15:30:00,591.33,592.17,588.74,589.67,155981.0,585.2973,586.1287,582.7337,583.6542,155981.0
2023-12-07 09:30:00,588.28,588.28,577.61,579.06,232295.0,582.2784,582.2784,571.7172,573.1525,232295.0
2023-12-07 10:00:00,579.21,582.53,578.12,581.75,122262.0,573.3009,576.5871,572.222,575.815,122262.0
2023-12-07 10:30:00,581.7,582.26,580.3,582.06,79624.0,575.7655,576.3198,574.3798,576.1218,79624.0
2023-12-07 11:00:00,582.12,584.09,582.01,583.25,77875.0,576.1812,578.1311,576.0724,577.2997,77875.0
2023-12-07 11:30:00,583.49,586.26,583.03,585.31,68019.0,577.5373,580.279,577.082,579.3387,68019.0
2023-12-07 12:00:00,585.48,585.64,584.01,584.8,35759.0,579.507,579.6653,578.052,578.8339,35759.0
2023-12-07 12:30:00,585.07,586.67,584.91,585.85,44452.0,579.1011,580.6848,578.9428,579.8732,44452.0
2023-12-07 13:00:00,585.79,586.88,584.93,585.52,43161.0,579.8138,580.8927,578.9626,579.5466,43161.0
2023-12-07 13:30:00,585.48,586.82,585.47,586.47,28445.0,579.507,580.8333,579.4971,580.4869,28445.0
2023-12-07 14:00:00,586.68,586.69,585.5,586.31,26914.0,580.6947,580.7046,579.5268,580.3285,26914.0
2023-12-07 14:30:00,586.18,588.5,586.05,587.93,34678.0,580.1998,582.4961,580.0711,581.932,34678.0
2023-12-07 15:00:00,587.62,588.87,587.62,588.4,32627.0,581.6251,582.8624,581.6251,582.3972,32627.0
2023-12-07 15:30:00,588.27,588.68,586.87,588.16,117647.0,582.2685,582.6743,580.8828,582.1596,117647.0
2023-12-08 09:30:00,589.0,591.15,587.82,589.61,102873.0,582.991,585.1191,581.8231,583.5948,102873.0
2023-12-08 10:00:00,589.9,592.26,589.64,590.22,80410.0,583.8819,586.2178,583.6245,584.1986,80410.0
2023-12-08 10:30:00,590.4,590.41,587.49,589.03,53260.0,584.3768,584.3867,581.4965,583.0207,53260.0
2023-12-08 11:00:00,589.09,589.17,584.77,586.67,74415.0,583.0801,583.1593,578.8042,580.6848,74415.0
2023-12-08 11:30:00,586.91,588.03,586.12,587.99,44189.0,580.9224,582.0309,580.1404,581.9914,44189.0
2023-12-08 12:00:00,587.99,589.57,587.42,589.46,42927.0,581.9914,583.5552,581.4272,583.4464,42927.0
2023-12-08 12:30:00,589.36,592.72,589.31,592.15,89220.0,583.3474,586.6731,583.2979,586.1089,89220.0
2023-12-08 13:00:00,592.17,595.97,591.58,595.62,88786.0,586.1287,589.8899,585.5447,589.5435,88786.0
2023-12-08 13:30:00,595.83,596.42,593.28,593.45,71612.0,589.7514,590.3353,587.2274,587.3956,71612.0
2023-12-08 14:00:00,593.41,595.54,593.19,594.7,39240.0,587.3561,589.4643,587.1383,588.6329,39240.0
2023-12-08 14:30:00,594.51,595.98,594.4,595.87,28380.0,588.4448,589.8998,588.336,589.791,28380.0
2023-12-08 15:00:00,595.93,596.83,595.2,596.45,60497.0,589.8503,590.7412,589.1278,590.365,60497.0
2023-12-08 15:30:00,596.56,598.3,595.77,597.74,238222.0,590.4739,592.1962,589.692,591.6419,238222.0
2023-12-11 09:30:00,598.66,601.19,590.1,592.95,278281.0,592.5525,595.0567,584.0798,586.9008,278281.0
2023-12-11 10:00:00,593.46,593.52,581.37,588.23,417542.0,587.4055,587.4649,575.4389,582.2289,417542.0
2023-12-11 10:30:00,588.14,588.85,580.76,580.98,177512.0,582.1398,582.8426,574.8351,575.0529,177512.0
2023-12-11 11:00:00,580.94,581.58,569.22,569.77,348201.0,575.0133,575.6467,563.4128,563.9572,348201.0
2023-12-11 11:30:00,569.93,573.5,567.81,567.81,369743.0,564.1156,567.6492,562.0172,562.0172,369743.0
2023-12-11 12:00:00,567.81,578.61,567.41,575.85,293458.0,562.0172,572.707,561.6213,569.9752,293458.0
2023-12-11 12:30:00,575.61,579.85,575.51,578.38,136477.0,569.7377,573.9344,569.6387,572.4794,136477.0
2023-12-11 13:00:00,578.18,580.2,576.34,577.33,121806.0,572.2814,574.2808,570.4602,571.4401,121806.0
2023-12-11 13:30:00,577.35,577.52,574.02,574.51,81496.0,571.4599,571.6282,568.1639,568.6489,81496.0
2023-12-11 14:00:00,574.59,581.86,574.59,581.77,104733.0,568.7281,575.9239,568.7281,575.8348,104733.0
2023-12-11 14:30:00,581.84,583.08,580.08,582.92,89095.0,575.9041,577.1314,574.162,576.9731,89095.0
2023-12-11 15:00:00,583.11,584.96,582.73,583.7,143926.0,577.1611,578.9923,576.785,577.7451,143926.0
2023-12-11 15:30:00,583.63,585.13,582.15,584.05,246526.0,577.6758,579.1605,576.2109,578.0915,246526.0
2023-12-12 09:30:00,582.0,584.49,579.41,582.6,228801.0,576.0625,578.5271,573.4989,576.6563,228801.0
2023-12-12 10:00:00,582.4,585.85,581.95,584.58,97478.0,576.4584,579.8732,576.013,578.6161,97478.0
2023-12-12 10:30:00,584.68,585.66,582.34,582.66,60646.0,578.7151,579.6851,576.399,576.7157,60646.0
2023-12-12 11:00:00,582.66,582.82,579.52,579.97,81245.0,576.7157,576.8741,573.6078,574.0532,81245.0
2023-12-12 11:30:00,580.12,581.59,579.81,580.14,70255.0,574.2016,575.6566,573.8948,574.2214,70255.0
2023-12-12 12:00:00,580.26,581.99,580.11,581.82,63479.0,574.3402,576.0526,574.1917,575.8843,63479.0
2023-12-12 12:30:00,581.85,582.01,580.01,580.58,40375.0,575.914,576.0724,574.0928,574.6569,40375.0
2023-12-12 13:00:00,580.51,580.7,578.56,579.17,51963.0,574.5877,574.7757,572.6576,573.2613,51963.0
2023-12-12 13:30:00,579.12,579.88,578.32,578.8,60197.0,573.2118,573.9641,572.42,572.8951,60197.0
2023-12-12 14:00:00,578.78,579.34,578.16,579.15,54227.0,572.8753,573.4296,572.2616,573.2415,54227.0
2023-12-12 14:30:00,579.3,580.32,578.52,580.05,76530.0,573.39,574.3996,572.618,574.1324,76530.0
2023-12-12 15:00:00,579.99,582.54,579.93,582.38,61452.0,574.073,576.597,574.0136,576.4386,61452.0
2023-12-12 15:30:00,582.44,585.17,581.88,585.17,227785.0,576.498,579.2001,575.9437,579.2001,227785.0
2023-12-13 09:30:00,583.26,592.52,582.31,591.71,283033.0,577.3096,586.4751,576.3693,585.6734,283033.0
2023-12-13 10:00:00,591.35,591.61,587.01,587.56,97514.0,585.3171,585.5744,581.0214,581.5657,97514.0
2023-12-13 10:30:00,587.4,594.32,587.25,591.73,156385.0,581.4074,588.2568,581.2589,585.6932,156385.0
2023-12-13 11:00:00,591.74,593.76,591.74,593.06,76083.0,585.7031,587.7025,585.7031,587.0096,76083.0
2023-12-13 11:30:00,593.38,596.16,593.04,595.65,102090.0,587.3264,590.078,586.9898,589.5732,102090.0
2023-12-13 12:00:00,595.64,598.67,595.64,598.27,78847.0,589.5633,592.5624,589.5633,592.1665,78847.0
2023-12-13 12:30:00,598.47,598.47,596.81,597.07,42297.0,592.3644,592.3644,590.7214,590.9787,42297.0
2023-12-13 13:00:00,597.05,597.41,595.63,595.63,64893.0,590.9589,591.3152,589.5534,589.5534,64893.0
2023-12-13 13:30:00,595.76,595.92,593.82,594.75,45435.0,589.6821,589.8405,587.7619,588.6824,45435.0
2023-12-13 14:00:00,594.99,597.69,594.98,595.7,68418.0,588.9199,591.5924,588.91,589.6227,68418.0
2023-12-13 14:30:00,595.6,597.34,595.12,596.59,60479.0,589.5237,591.246,589.0486,590.5036,60479.0
2023-12-13 15:00:00,596.42,596.63,594.4,596.5,79223.0,590.3353,590.5432,588.336,590.4145,79223.0
2023-12-13 15:30:00,596.47,598.31,595.53,597.67,203681.0,590.3848,592.2061,589.4544,591.5726,203681.0
2023-12-14 09:30:00,594.5,594.5,582.5,585.57,383184.0,588.4349,588.4349,576.5574,579.596,383184.0
2023-12-14 10:00:00,585.55,585.73,575.21,577.01,372097.0,579.5762,579.7544,569.3417,571.1234,372097.0
2023-12-14 10:30:00,576.55,581.31,574.0,580.47,248553.0,570.6681,575.3795,568.1441,574.5481,248553.0
2023-12-14 11:00:00,580.3,580.65,577.35,578.11,164619.0,574.3798,574.7262,571.4599,572.2121,164619.0
2023-12-14 11:30:00,577.95,578.21,574.77,575.17,132955.0,572.0538,572.3111,568.9062,569.3021,132955.0
2023-12-14 12:00:00,575.07,577.37,574.77,575.42,166628.0,569.2032,571.4797,568.9062,569.5496,166628.0
2023-12-14 12:30:00,575.53,575.79,573.0,574.13,141048.0,569.6585,569.9158,567.1543,568.2728,141048.0
2023-12-14 13:00:00,574.13,575.05,569.22,570.17,186774.0,568.2728,569.1834,563.4128,564.3532,186774.0
2023-12-14 13:30:00,570.29,571.99,568.69,570.25,157912.0,564.4719,566.1546,562.8882,564.4323,157912.0
2023-12-14 14:00:00,570.25,572.95,569.36,570.78,157968.0,564.4323,567.1048,563.5514,564.9569,157968.0
2023-12-14 14:30:00,570.34,572.68,570.02,570.18,105188.0,564.5214,566.8375,564.2047,564.363,105188.0
2023-12-14 15:00:00,570.22,570.7,569.08,570.61,105573.0,564.4026,564.8777,563.2743,564.7887,105573.0
2023-12-14 15:30:00,570.66,574.35,570.53,574.26,314101.0,564.8382,568.4905,564.7095,568.4014,314101.0
2023-12-15 09:30:00,572.1,572.92,561.65,567.5,923588.0,566.2635,567.0751,555.9201,561.7104,923588.0
2023-12-15 10:00:00,567.97,569.76,565.41,568.1,193760.0,562.1756,563.9473,559.6417,562.3043,193760.0
2023-12-15 10:30:00,568.1,568.99,566.1,566.1,136126.0,562.3043,563.1852,560.3247,560.3247,136126.0
2023-12-15 11:00:00,566.31,569.11,565.52,567.46,115033.0,560.5325,563.304,559.7506,561.6708,115033.0
2023-12-15 11:30:00,567.33,568.8,565.81,566.17,86020.0,561.5421,562.9971,560.0376,560.394,86020.0
2023-12-15 12:00:00,566.5,573.37,566.0,571.12,129993.0,560.7206,567.5205,560.2257,565.2935,129993.0
2023-12-15 12:30:00,571.26,572.26,569.91,571.24,63114.0,565.432,566.4218,564.0958,565.4122,63114.0
2023-12-15 13:00:00,571.3,572.28,571.26,571.35,52159.0,565.4716,566.4416,565.432,565.5211,52159.0
2023-12-15 13:30:00,571.17,571.78,569.0,570.15,55239.0,565.3429,565.9467,563.1951,564.3334,55239.0
2023-12-15 14:00:00,570.25,570.92,569.22,569.52,62157.0,564.4323,565.0955,563.4128,563.7098,62157.0
2023-12-15 14:30:00,569.52,572.37,569.52,571.58,50531.0,563.7098,566.5307,563.7098,565.7488,50531.0
2023-12-15 15:00:00,571.47,572.5,571.22,571.58,80914.0,565.6399,566.6594,565.3924,565.7488,80914.0
2023-12-15 15:30:00,571.86,573.71,570.5,571.28,283566.0,566.0259,567.857,564.6798,565.4518,283566.0
2023-12-18 09:30:00,576.47,582.6,576.47,579.32,253377.0,570.5889,576.6563,570.5889,573.4098,253377.0
2023-12-18 10:00:00,579.31,583.05,576.43,582.92,158943.0,573.3999,577.1017,570.5493,576.9731,158943.0
2023-12-18 10:30:00,582.71,582.98,579.67,580.1,145741.0,576.7652,577.0325,573.7562,574.1818,145741.0
2023-12-18 11:00:00,580.17,580.17,578.29,578.91,112225.0,574.2511,574.2511,572.3903,573.004,112225.0
2023-12-18 11:30:00,578.98,579.92,578.32,578.65,77989.0,573.0733,574.0037,572.42,572.7466,77989.0
2023-12-18 12:00:00,578.71,581.32,578.47,579.11,66268.0,572.806,575.3894,572.5685,573.2019,66268.0
2023-12-18 12:30:00,579.11,579.24,576.61,577.09,70816.0,573.2019,573.3306,570.7275,571.2026,70816.0
2023-12-18 13:00:00,577.21,577.43,576.28,576.8,45256.0,571.3213,571.5391,570.4008,570.9155,45256.0
2023-12-18 13:30:00,576.86,577.5,575.7,577.38,72079.0,570.9749,571.6084,569.8267,571.4896,72079.0
2023-12-18 14:00:00,577.25,577.49,575.95,575.95,58121.0,571.3609,571.5985,570.0742,570.0742,58121.0
2023-12-18 14:30:00,575.88,576.82,575.87,576.08,32270.0,570.0049,570.9353,569.995,570.2029,32270.0
2023-12-18 15:00:00,576.19,578.94,576.0,578.7,79379.0,570.3117,573.0337,570.1237,572.7961,79379.0
2023-12-18 15:30:00,578.7,580.77,578.21,579.99,215832.0,572.7961,574.845,572.3111,574.073,215832.0
2023-12-19 09:30:00,580.25,582.15,577.25,580.44,165099.0,574.3303,576.2109,571.3609,574.5184,165099.0
2023-12-19 10:00:00,580.44,583.85,579.46,583.68,120680.0,574.5184,577.8936,573.5484,577.7253,120680.0
2023-12-19 10:30:00,583.94,585.11,582.47,583.03,84736.0,577.9827,579.1407,576.5277,577.082,84736.0
2023-12-19 11:00:00,583.01,583.65,580.69,581.99,35781.0,577.0622,577.6956,574.7658,576.0526,35781.0
2023-12-19 11:30:00,582.02,583.06,581.25,581.6,35328.0,576.0823,577.1116,575.3201,575.6665,35328.0
2023-12-19 12:00:00,581.74,581.93,580.51,581.17,39895.0,575.8051,575.9932,574.5877,575.2409,39895.0
2023-12-19 12:30:00,581.17,582.22,580.12,581.16,68015.0,575.2409,576.2802,574.2016,575.231,68015.0
2023-12-19 13:00:00,581.17,581.43,579.85,580.26,42621.0,575.2409,575.4983,573.9344,574.3402,42621.0
2023-12-19 13:30:00,580.58,581.73,580.47,581.04,59914.0,574.6569,575.7952,574.5481,575.1123,59914.0
2023-12-19 14:00:00,581.04,581.61,578.82,579.04,41227.0,575.1123,575.6764,572.9149,573.1327,41227.0
2023-12-19 14:30:00,579.11,579.77,578.01,578.38,72732.0,573.2019,573.8552,572.1132,572.4794,72732.0
2023-12-19 15:00:00,578.39,579.49,577.43,578.3,100485.0,572.4893,573.5781,571.5391,572.4002,100485.0
2023-12-19 15:30:00,578.27,579.89,577.82,579.7,143938.0,572.3705,573.974,571.9251,573.7859,143938.0
2023-12-20 09:30:00,576.48,579.23,572.3,578.42,215541.0,570.5988,573.3207,566.4614,572.519,215541.0
2023-12-20 10:00:00,578.56,579.86,575.78,576.28,87251.0,572.6576,573.9443,569.9059,570.4008,87251.0
2023-12-20 10:30:00,576.18,576.77,574.22,575.03,111461.0,570.3018,570.8858,568.3618,569.1636,111461.0
2023-12-20 11:00:00,574.92,578.52,574.83,578.51,72701.0,569.0547,572.618,568.9656,572.6081,72701.0
2023-12-20 11:30:00,578.33,578.42,576.06,576.66,49712.0,572.4299,572.519,570.1831,570.7769,49712.0
2023-12-20 12:00:00,576.65,578.44,576.53,577.66,38994.0,570.767,572.5388,570.6483,571.7667,38994.0
2023-12-20 12:30:00,577.93,577.97,575.95,575.98,48167.0,572.034,572.0736,570.0742,570.1039,48167.0
2023-12-20 13:00:00,576.03,576.7,575.52,575.96,49302.0,570.1534,570.8165,569.6486,570.0841,49302.0
2023-12-20 13:30:00,576.1,576.44,575.08,575.75,42341.0,570.2227,570.5592,569.2131,569.8762,42341.0
2023-12-20 14:00:00,575.75,576.47,575.69,576.22,35578.0,569.8762,570.5889,569.8168,570.3414,35578.0
2023-12-20 14:30:00,576.23,576.87,573.64,573.64,71793.0,570.3513,570.9848,567.7878,567.7878,71793.0
2023-12-20 15:00:00,573.44,574.38,573.07,573.3,76619.0,567.5898,568.5202,567.2236,567.4512,76619.0
2023-12-20 15:30:00,573.31,573.52,570.03,570.7,154458.0,567.4611,567.669,564.2146,564.8777,154458.0
2023-12-21 09:30:00,571.41,575.0,570.21,571.33,139294.0,565.5805,569.1339,564.3927,565.5013,139294.0
2023-12-21 10:00:00,571.6,572.7,570.17,572.56,49478.0,565.7686,566.8573,564.3532,566.7188,49478.0
2023-12-21 10:30:00,572.59,572.97,569.61,569.8,94518.0,566.7485,567.1246,563.7989,563.9869,94518.0
2023-12-21 11:00:00,569.8,571.45,569.27,571.34,37157.0,563.9869,565.6201,563.4623,565.5112,37157.0
2023-12-21 11:30:00,571.3,571.68,569.69,569.99,34960.0,565.4716,565.8477,563.878,564.175,34960.0
2023-12-21 12:00:00,569.67,569.75,567.95,568.25,35717.0,563.8583,563.9374,562.1558,562.4527,35717.0
2023-12-21 12:30:00,568.34,568.97,567.12,567.36,44019.0,562.5418,563.1654,561.3343,561.5718,44019.0
2023-12-21 13:00:00,567.27,568.43,567.02,568.08,35938.0,561.4827,562.6309,561.2353,562.2845,35938.0
2023-12-21 13:30:00,568.23,568.88,567.52,568.87,37301.0,562.4329,563.0763,561.7302,563.0664,37301.0
2023-12-21 14:00:00,568.83,570.64,568.58,570.34,58286.0,563.0268,564.8184,562.7794,564.5214,58286.0
2023-12-21 14:30:00,570.43,570.5,568.46,568.46,46668.0,564.6105,564.6798,562.6606,562.6606,46668.0
2023-12-21 15:00:00,568.63,571.28,568.27,571.07,30323.0,562.8289,565.4518,562.4725,565.244,30323.0
2023-12-21 15:30:00,571.31,572.45,570.52,572.25,110818.0,565.4815,566.6099,564.6996,566.4119,110818.0
2023-12-22 09:30:00,573.02,575.9,569.19,570.56,113318.0,567.1741,570.0247,563.3831,564.7392,113318.0
2023-12-22 10:00:00,570.56,572.19,568.4,569.61,116363.0,564.7392,566.3525,562.6012,563.7989,116363.0
2023-12-22 10:30:00,569.26,569.78,567.67,569.3,111365.0,563.4524,563.9671,561.8787,563.492,111365.0
2023-12-22 11:00:00,569.3,569.86,567.42,569.52,68730.0,563.492,564.0463,561.6312,563.7098,68730.0
2023-12-22 11:30:00,569.69,570.2,568.64,568.76,59508.0,563.878,564.3828,562.8388,562.9575,59508.0
2023-12-22 12:00:00,568.78,570.07,568.64,569.06,51810.0,562.9773,564.2542,562.8388,563.2545,51810.0
2023-12-22 12:30:00,569.45,569.7,568.54,569.43,36189.0,563.6405,563.8879,562.7398,563.6207,36189.0
2023-12-22 13:00:00,569.69,570.4,569.49,570.06,24725.0,563.878,564.5808,563.6801,564.2443,24725.0
2023-12-22 13:30:00,570.21,571.17,570.0,570.03,29169.0,564.3927,565.3429,564.1849,564.2146,29169.0
2023-12-22 14:00:00,569.94,570.07,568.2,568.43,42711.0,564.1255,564.2542,562.4032,562.6309,42711.0
2023-12-22 14:30:00,568.43,570.04,568.07,570.04,37803.0,562.6309,564.2245,562.2746,564.2245,37803.0
2023-12-22 15:00:00,570.03,571.06,569.67,570.52,40162.0,564.2146,565.2341,563.8583,564.6996,40162.0
2023-12-22 15:30:00,570.64,570.64,568.85,570.48,137831.0,564.8184,564.8184,563.0466,564.66,137831.0
2023-12-26 09:30:00,569.5,571.7,568.41,569.92,77902.0,563.69,565.8675,562.6111,564.1057,77902.0
2023-12-26 10:00:00,569.87,569.87,568.18,569.0,37250.0,564.0562,564.0562,562.3835,563.1951,37250.0
2023-12-26 10:30:00,569.0,569.23,567.64,568.34,58084.0,563.1951,563.4227,561.849,562.5418,58084.0
2023-12-26 11:00:00,568.32,569.4,567.72,569.34,43995.0,562.522,563.591,561.9281,563.5316,43995.0
2023-12-26 11:30:00,569.19,569.72,568.15,568.95,36506.0,563.3831,563.9077,562.3538,563.1456,36506.0
2023-12-26 12:00:00,568.83,569.24,568.0,568.72,38809.0,563.0268,563.4326,562.2053,562.9179,38809.0
2023-12-26 12:30:00,568.65,568.68,567.73,567.87,32238.0,562.8487,562.8784,561.938,562.0766,32238.0
2023-12-26 13:00:00,567.85,568.51,567.77,568.05,67928.0,562.0568,562.7101,561.9776,562.2548,67928.0
2023-12-26 13:30:00,568.2,568.65,567.84,568.2,24792.0,562.4032,562.8487,562.0469,562.4032,24792.0
2023-12-26 14:00:00,568.23,569.81,568.07,569.63,42873.0,562.4329,563.9968,562.2746,563.8187,42873.0
2023-12-26 14:30:00,569.67,572.23,569.53,571.81,66016.0,563.8583,566.3921,563.7197,565.9764,66016.0
2023-12-26 15:00:00,571.88,572.78,571.31,571.5,48508.0,566.0457,566.9365,565.4815,565.6696,48508.0
2023-12-26 15:30:00,571.69,571.71,570.38,570.93,91743.0,565.8576,565.8774,564.561,565.1054,91743.0
2023-12-27 09:30:00,570.5,577.5,570.5,573.39,142828.0,564.6798,571.6084,564.6798,567.5403,142828.0
2023-12-27 10:00:00,573.91,576.14,572.95,576.03,52395.0,568.055,570.2622,567.1048,570.1534,52395.0
2023-12-27 10:30:00,575.88,576.43,574.55,575.77,39452.0,570.0049,570.5493,568.6885,569.896,39452.0
2023-12-27 11:00:00,575.89,576.39,575.01,575.19,35703.0,570.0148,570.5097,569.1438,569.3219,35703.0
2023-12-27 11:30:00,575.19,577.98,575.19,577.79,59202.0,569.3219,572.0835,569.3219,571.8954,59202.0
2023-12-27 12:00:00,577.82,579.74,577.44,579.7,80155.0,571.9251,573.8255,571.549,573.7859,80155.0
2023-12-27 12:30:00,579.61,580.47,579.09,579.86,88078.0,573.6968,574.5481,573.1821,573.9443,88078.0
2023-12-27 13:00:00,579.86,580.85,579.23,580.72,64288.0,573.9443,574.9242,573.3207,574.7955,64288.0
2023-12-27 13:30:00,580.62,582.01,580.15,581.74,70117.0,574.6965,576.0724,574.2313,575.8051,70117.0
2023-12-27 14:00:00,581.57,583.68,580.36,583.49,76951.0,575.6368,577.7253,574.4392,577.5373,76951.0
2023-12-27 14:30:00,583.51,583.52,580.74,581.76,66120.0,577.5571,577.567,574.8153,575.8249,66120.0
2023-12-27 15:00:00,581.54,581.74,580.81,581.21,58731.0,575.6072,575.8051,574.8846,575.2805,58731.0
2023-12-27 15:30:00,581.21,581.94,580.91,581.83,127906.0,575.2805,576.0031,574.9836,575.8942,127906.0
2023-12-28 09:30:00,581.98,586.69,581.59,582.51,151815.0,576.0427,580.7046,575.6566,576.5673,151815.0
2023-12-28 10:00:00,582.36,582.78,580.0,580.76,84068.0,576.4188,576.8345,574.0829,574.8351,84068.0
2023-12-28 10:30:00,580.75,583.2,580.42,582.31,62355.0,574.8252,577.2502,574.4986,576.3693,62355.0
2023-12-28 11:00:00,582.44,582.83,580.82,582.01,44328.0,576.498,576.884,574.8945,576.0724,44328.0
2023-12-28 11:30:00,581.97,582.33,581.64,581.82,20446.0,576.0328,576.3891,575.7061,575.8843,20446.0
2023-12-28 12:00:00,581.73,582.7,581.11,581.71,33483.0,575.7952,576.7553,575.1815,575.7754,33483.0
2023-12-28 12:30:00,581.8,583.01,581.71,582.7,28755.0,575.8645,577.0622,575.7754,576.7553,28755.0
2023-12-28 13:00:00,582.85,582.88,581.83,582.43,22033.0,576.9038,576.9335,575.8942,576.4881,22033.0
2023-12-28 13:30:00,582.5,582.67,580.39,580.67,23470.0,576.5574,576.7256,574.4689,574.746,23470.0
2023-12-28 14:00:00,580.58,581.69,580.58,581.33,22345.0,574.6569,575.7556,574.6569,575.3993,22345.0
2023-12-28 14:30:00,581.44,582.45,581.0,582.17,34209.0,575.5082,576.5079,575.0727,576.2307,34209.0
2023-12-28 15:00:00,582.23,582.31,581.22,582.04,24347.0,576.2901,576.3693,575.2904,576.1021,24347.0
2023-12-28 15:30:00,581.93,582.2,580.21,580.85,137696.0,575.9932,576.2604,574.2907,574.9242,137696.0
2023-12-29 09:30:00,582.85,585.4,582.0,584.84,97490.0,576.9038,579.4278,576.0625,578.8735,97490.0
2023-12-29 10:00:00,584.72,586.18,583.55,584.64,59162.0,578.7547,580.1998,577.5966,578.6755,59162.0
2023-12-29 10:30:00,584.95,585.81,583.77,584.59,56385.0,578.9824,579.8336,577.8144,578.626,56385.0
2023-12-29 11:00:00,584.81,585.63,582.6,582.68,47686.0,578.8438,579.6554,576.6563,576.7355,47686.0
2023-12-29 11:30:00,582.6,583.0,581.23,581.63,46041.0,576.6563,577.0523,575.3003,575.6962,46041.0
2023-12-29 12:00:00,581.72,582.28,579.47,580.44,58255.0,575.7853,576.3396,573.5583,574.5184,58255.0
2023-12-29 12:30:00,580.65,581.57,580.27,581.42,31746.0,574.7262,575.6368,574.3501,575.4884,31746.0
2023-12-29 13:00:00,581.33,582.0,580.24,581.15,47049.0,575.3993,576.0625,574.3204,575.2211,47049.0
2023-12-29 13:30:00,581.15,581.82,581.03,581.17,26616.0,575.2211,575.8843,575.1024,575.2409,26616.0
2023-12-29 14:00:00,581.24,581.95,580.86,581.36,28596.0,575.3102,576.013,574.9341,575.429,28596.0
2023-12-29 14:30:00,581.41,582.47,581.25,581.87,33122.0,575.4785,576.5277,575.3201,575.9338,33122.0
2023-12-29 15:00:00,581.81,583.0,581.7,582.85,34762.0,575.8744,577.0523,575.7655,576.9038,34762.0
2023-12-29 15:30:00,582.78,583.89,581.89,583.49,169159.0,576.8345,577.9332,575.9536,577.5373,169159.0
2024-01-02 09:30:00,580.41,591.02,579.05,588.94,279891.0,574.4887,584.9904,573.1426,582.9317,279891.0
2024-01-02 10:00:00,588.9,588.9,585.63,587.61,141291.0,582.8921,582.8921,579.6554,581.6152,141291.0
2024-01-02 10:30:00,587.56,591.04,585.98,587.64,142215.0,581.5657,585.0102,580.0019,581.6449,142215.0
2024-01-02 11:00:00,587.43,588.84,583.64,585.87,117811.0,581.4371,582.8327,577.6857,579.893,117811.0
2024-01-02 11:30:00,586.03,587.13,584.38,586.68,74386.0,580.0513,581.1401,578.4182,580.6947,74386.0
2024-01-02 12:00:00,586.82,588.86,586.41,588.53,46405.0,580.8333,582.8525,580.4275,582.5258,46405.0
2024-01-02 12:30:00,588.56,590.69,588.56,588.99,65165.0,582.5555,584.6638,582.5555,582.9812,65165.0
2024-01-02 13:00:00,589.0,589.01,587.64,588.03,35900.0,582.991,583.0009,581.6449,582.0309,35900.0
2024-01-02 13:30:00,587.87,589.8,587.72,588.88,46072.0,581.8726,583.7829,581.7241,582.8723,46072.0
2024-01-02 14:00:00,589.02,589.74,588.38,589.07,48135.0,583.0108,583.7235,582.3774,583.0603,48135.0
2024-01-02 14:30:00,588.99,589.05,586.65,587.64,36669.0,582.9812,583.0405,580.665,581.6449,36669.0
2024-01-02 15:00:00,587.64,590.86,587.51,590.83,55915.0,581.6449,584.8321,581.5162,584.8024,55915.0
2024-01-02 15:30:00,590.77,592.72,589.4,592.56,238809.0,584.743,586.6731,583.387,586.5147,238809.0
2024-01-03 09:30:00,600.0,609.54,598.8,605.83,485004.0,593.8788,603.3215,592.6911,599.6493,485004.0
2024-01-03 10:00:00,606.42,609.77,604.79,608.42,235428.0,600.2333,603.5492,598.62,602.2129,235428.0
2024-01-03 10:30:00,608.45,613.48,607.89,613.4,219622.0,602.2426,607.2213,601.6883,607.1421,219622.0
2024-01-03 11:00:00,613.13,614.31,609.02,611.68,306581.0,606.8749,608.0428,602.8068,605.4397,306581.0
2024-01-03 11:30:00,611.49,613.82,610.3,613.56,97525.0,605.2516,607.5578,604.0737,607.3005,97525.0
2024-01-03 12:00:00,613.63,614.2,610.75,611.75,89431.0,607.3698,607.934,604.5192,605.509,89431.0
2024-01-03 12:30:00,611.8,613.93,611.79,613.56,94586.0,605.5584,607.6667,605.5485,607.3005,94586.0
2024-01-03 13:00:00,613.88,615.44,613.04,615.21,103759.0,607.6172,609.1613,606.7858,608.9337,103759.0
2024-01-03 13:30:00,615.35,615.8,612.6,615.2,116539.0,609.0722,609.5176,606.3503,608.9238,116539.0
2024-01-03 14:00:00,614.98,619.58,614.51,619.41,219970.0,608.706,613.2591,608.2408,613.0908,219970.0
2024-01-03 14:30:00,619.45,619.84,615.87,617.31,159948.0,613.1304,613.5164,609.5869,611.0122,159948.0
2024-01-03 15:00:00,617.32,617.34,615.7,616.0,162155.0,611.0221,611.0419,609.4187,609.7156,162155.0
2024-01-03 15:30:00,616.03,618.18,615.07,617.8,406343.0,609.7453,611.8734,608.7951,611.4972,406343.0
2024-01-04 09:30:00,625.26,631.37,615.25,621.06,706729.0,618.8811,624.9288,608.9732,614.724,706729.0
2024-01-04 10:00:00,621.0,635.23,621.0,633.55,521411.0,614.6646,628.7494,614.6646,627.0866,521411.0
2024-01-04 10:30:00,633.34,636.41,627.61,627.85,426477.0,626.8787,629.9174,621.2072,621.4447,426477.0
2024-01-04 11:00:00,627.85,630.48,627.81,629.97,213321.0,621.4447,624.0479,621.4051,623.5431,213321.0
2024-01-04 11:30:00,630.0,630.97,624.51,625.71,198367.0,623.5728,624.5329,618.1388,619.3265,198367.0
2024-01-04 12:00:00,625.69,629.14,625.61,627.91,172857.0,619.3067,622.7215,619.2276,621.5041,172857.0
2024-01-04 12:30:00,628.15,628.19,624.05,625.62,131796.0,621.7416,621.7812,617.6835,619.2375,131796.0
2024-01-04 13:00:00,625.79,626.03,621.32,621.83,98918.0,619.4057,619.6433,614.9813,615.4861,98918.0
2024-01-04 13:30:00,621.96,622.34,619.61,621.06,141850.0,615.6148,615.9909,613.2888,614.724,141850.0
2024-01-04 14:00:00,621.06,622.45,619.64,620.13,102142.0,614.724,616.0998,613.3185,613.8035,102142.0
2024-01-04 14:30:00,620.26,624.21,620.05,622.47,135713.0,613.9321,617.8418,613.7243,616.1196,135713.0
2024-01-04 15:00:00,622.11,622.11,616.62,617.17,164042.0,615.7633,615.7633,610.3293,610.8737,164042.0
2024-01-04 15:30:00,617.16,618.25,613.27,614.72,402907.0,610.8638,611.9426,607.0134,608.4487,402907.0
2024-01-05 09:30:00,614.0,616.6,610.72,611.08,189179.0,607.736,610.3095,604.4895,604.8458,189179.0
2024-01-05 10:00:00,611.52,617.14,610.19,615.27,127940.0,605.2813,610.844,603.9649,608.993,127940.0
2024-01-05 10:30:00,615.53,618.97,615.46,617.74,82995.0,609.2504,612.6553,609.1811,611.4378,82995.0
2024-01-05 11:00:00,617.59,619.94,615.91,619.49,66328.0,611.2894,613.6154,609.6265,613.17,66328.0
2024-01-05 11:30:00,619.55,619.55,617.49,617.94,44731.0,613.2294,613.2294,611.1904,611.6358,44731.0
2024-01-05 12:00:00,617.75,618.43,615.92,616.23,40760.0,611.4477,612.1208,609.6364,609.9432,40760.0
2024-01-05 12:30:00,616.17,617.5,615.65,615.96,26000.0,609.8839,611.2003,609.3692,609.676,26000.0
2024-01-05 13:00:00,615.94,615.95,613.54,615.89,35324.0,609.6562,609.6661,607.2807,609.6067,35324.0
2024-01-05 13:30:00,615.97,616.61,615.47,615.6,27318.0,609.6859,610.3194,609.191,609.3197,27318.0
2024-01-05 14:00:00,615.94,616.09,614.8,615.86,38769.0,609.6562,609.8047,608.5278,609.577,38769.0
2024-01-05 14:30:00,615.84,616.62,614.92,615.65,43233.0,609.5572,610.3293,608.6466,609.3692,43233.0
2024-01-05 15:00:00,615.84,617.49,615.68,616.56,45662.0,609.5572,611.1904,609.3989,610.2699,45662.0
2024-01-05 15:30:00,616.47,618.99,615.85,618.31,160995.0,610.1808,612.6751,609.5671,612.002,160995.0
2024-01-08 09:30:00,622.43,625.01,616.44,617.63,144988.0,616.08,618.6337,610.1511,611.329,144988.0
2024-01-08 10:00:00,617.4,617.63,609.59,612.95,158732.0,611.1013,611.329,603.371,606.6967,158732.0
2024-01-08 10:30:00,613.0,613.94,610.0,611.55,88989.0,606.7462,607.6766,603.7768,605.311,88989.0
2024-01-08 11:00:00,611.4,614.5,610.6,614.21,64482.0,605.1625,608.2309,604.3707,607.9439,64482.0
2024-01-08 11:30:00,614.06,616.25,613.86,615.89,41060.0,607.7954,609.963,607.5974,609.6067,41060.0
2024-01-08 12:00:00,616.05,617.76,615.82,616.1,38428.0,609.7651,611.4576,609.5374,609.8146,38428.0
2024-01-08 12:30:00,616.26,618.0,615.92,617.31,33766.0,609.9729,611.6952,609.6364,611.0122,33766.0
2024-01-08 13:00:00,617.39,619.0,617.19,618.76,39422.0,611.0914,612.685,610.8935,612.4474,39422.0
2024-01-08 13:30:00,618.8,619.7,618.55,619.02,39557.0,612.487,613.3778,612.2396,612.7048,39557.0
2024-01-08 14:00:00,619.16,620.95,619.02,620.62,48806.0,612.8434,614.6151,612.7048,614.2885,48806.0
2024-01-08 14:30:00,620.66,623.71,620.49,623.47,71909.0,614.3281,617.3469,614.1598,617.1094,71909.0
2024-01-08 15:00:00,623.63,624.62,622.68,623.12,81917.0,617.2678,618.2477,616.3274,616.763,81917.0
2024-01-08 15:30:00,623.17,626.06,622.48,625.73,193507.0,616.8124,619.673,616.1295,619.3463,193507.0
2024-01-09 09:30:00,630.11,634.43,627.11,628.75,252318.0,623.6816,627.9576,620.7123,622.3355,252318.0
2024-01-09 10:00:00,628.62,633.01,628.5,630.87,161147.0,622.2068,626.5521,622.0881,624.4339,161147.0
2024-01-09 10:30:00,630.74,631.07,624.72,627.37,111419.0,624.3052,624.6319,618.3466,620.9696,111419.0
2024-01-09 11:00:00,627.47,629.73,627.31,629.72,72624.0,621.0686,623.3055,620.9102,623.2956,72624.0
2024-01-09 11:30:00,629.48,629.75,627.25,629.21,56173.0,623.0581,623.3253,620.8508,622.7908,56173.0
2024-01-09 12:00:00,629.37,630.06,627.28,627.69,48463.0,622.9492,623.6322,620.8805,621.2863,48463.0
2024-01-09 12:30:00,627.88,628.5,626.54,627.55,45429.0,621.4744,622.0881,620.1481,621.1478,45429.0
2024-01-09 13:00:00,627.47,627.91,625.77,626.34,51541.0,621.0686,621.5041,619.3859,619.9501,51541.0
2024-01-09 13:30:00,626.27,626.34,624.38,625.58,63726.0,619.8808,619.9501,618.0101,619.1979,63726.0
2024-01-09 14:00:00,625.41,626.69,624.76,626.65,53413.0,619.0296,620.2965,618.3862,620.2569,53413.0
2024-01-09 14:30:00,626.62,628.3,626.57,627.74,73527.0,620.2273,621.8901,620.1778,621.3358,73527.0
2024-01-09 15:00:00,627.89,627.94,624.95,625.63,79800.0,621.4843,621.5338,618.5743,619.2474,79800.0
2024-01-09 15:30:00,625.67,625.91,623.72,624.6,317747.0,619.2869,619.5245,617.3568,618.2279,317747.0
2024-01-10 09:30:00,628.49,632.21,625.76,628.53,188600.0,622.0782,625.7602,619.376,622.1178,188600.0
2024-01-10 10:00:00,629.0,637.06,628.94,631.51,263132.0,622.583,630.5607,622.5236,625.0674,263132.0
2024-01-10 10:30:00,631.11,631.11,627.64,628.32,93951.0,624.6714,624.6714,621.2368,621.9099,93951.0
2024-01-10 11:00:00,628.58,630.33,627.32,628.43,53334.0,622.1673,623.8994,620.9201,622.0188,53334.0
2024-01-10 11:30:00,628.11,630.37,628.0,629.02,66273.0,621.702,623.939,621.5932,622.6028,66273.0
2024-01-10 12:00:00,628.67,630.05,628.0,629.59,30759.0,622.2563,623.6223,621.5932,623.167,30759.0
2024-01-10 12:30:00,629.97,630.3,629.54,629.7,32453.0,623.5431,623.8697,623.1175,623.2758,32453.0
2024-01-10 13:00:00,629.7,630.78,629.39,630.26,52833.0,623.2758,624.3448,622.969,623.8301,52833.0
2024-01-10 13:30:00,630.45,631.9,629.77,630.15,59398.0,624.0182,625.4534,623.3451,623.7212,59398.0
2024-01-10 14:00:00,630.13,631.32,629.83,630.07,61254.0,623.7014,624.8793,623.4045,623.6421,61254.0
2024-01-10 14:30:00,630.05,632.55,629.79,632.48,62862.0,623.6223,626.0968,623.3649,626.0275,62862.0
2024-01-10 15:00:00,632.16,632.5,629.39,630.01,76294.0,625.7107,626.0473,622.969,623.5827,76294.0
2024-01-10 15:30:00,629.95,630.49,629.12,629.98,183818.0,623.5233,624.0578,622.7017,623.553,183818.0
2024-01-11 09:30:00,634.39,635.71,628.32,632.1,169026.0,627.918,629.2245,621.9099,625.6513,169026.0
2024-01-11 10:00:00,632.12,639.76,631.26,639.13,160677.0,625.6711,633.2332,624.8199,632.6096,160677.0
2024-01-11 10:30:00,638.93,639.21,633.1,635.15,125768.0,632.4117,632.6888,626.6411,628.6702,125768.0
2024-01-11 11:00:00,635.21,635.88,630.48,632.07,129892.0,628.7296,629.3928,624.0479,625.6217,129892.0
2024-01-11 11:30:00,632.11,632.27,628.14,631.8,72317.0,625.6612,625.8196,621.7317,625.3544,72317.0
2024-01-11 12:00:00,631.63,633.67,631.06,631.59,52994.0,625.1861,627.2053,624.622,625.1465,52994.0
2024-01-11 12:30:00,631.46,634.0,631.46,633.42,40886.0,625.0179,627.532,625.0179,626.9579,40886.0
2024-01-11 13:00:00,633.3,634.61,632.84,634.08,43463.0,626.8391,628.1357,626.3838,627.6111,43463.0
2024-01-11 13:30:00,634.25,636.95,634.06,636.59,58822.0,627.7794,630.4519,627.5913,630.0955,58822.0
2024-01-11 14:00:00,636.89,637.04,635.55,636.51,67204.0,630.3925,630.5409,629.0661,630.0164,67204.0
2024-01-11 14:30:00,636.55,637.22,635.68,636.95,54442.0,630.0559,630.7191,629.1948,630.4519,54442.0
2024-01-11 15:00:00,636.91,637.04,634.9,635.18,53403.0,630.4123,630.5409,628.4228,628.6999,53403.0
2024-01-11 15:30:00,635.2,636.11,634.56,635.51,113548.0,628.7197,629.6204,628.0862,629.0266,113548.0
2024-01-12 09:30:00,638.2,640.0,634.23,635.55,219383.0,631.6891,633.4707,627.7596,629.0661,219383.0
2024-01-12 10:00:00,635.85,636.83,633.01,634.5,68366.0,629.3631,630.3331,626.5521,628.0269,68366.0
2024-01-12 10:30:00,634.74,638.3,634.74,637.54,58032.0,628.2644,631.7881,628.2644,631.0358,58032.0
2024-01-12 11:00:00,637.56,638.99,636.91,638.58,32609.0,631.0556,632.4711,630.4123,632.0652,32609.0
2024-01-12 11:30:00,638.69,639.24,636.51,639.24,44021.0,632.1741,632.7185,630.0164,632.7185,44021.0
2024-01-12 12:00:00,639.0,643.04,638.99,641.12,78932.0,632.481,636.4797,632.4711,634.5793,78932.0
2024-01-12 12:30:00,641.12,642.71,640.57,642.25,62627.0,634.5793,636.1531,634.0349,635.6978,62627.0
2024-01-12 13:00:00,642.05,642.52,641.29,642.09,39723.0,635.4998,635.965,634.7476,635.5394,39723.0
2024-01-12 13:30:00,642.16,642.52,641.45,642.41,40695.0,635.6087,635.965,634.906,635.8562,40695.0
2024-01-12 14:00:00,642.3,644.0,642.15,642.69,71363.0,635.7473,637.4299,635.5988,636.1333,71363.0
2024-01-12 14:30:00,642.92,643.06,641.03,641.89,27774.0,636.361,636.4995,634.4902,635.3415,27774.0
2024-01-12 15:00:00,642.08,642.3,640.84,641.18,44206.0,635.5295,635.7473,634.3022,634.6387,44206.0
2024-01-12 15:30:00,641.16,643.44,640.84,642.56,152128.0,634.6189,636.8757,634.3022,636.0046,152128.0
2024-01-16 09:30:00,643.91,645.5,639.52,642.94,183242.0,637.3409,638.9146,632.9956,636.3808,183242.0
2024-01-16 10:00:00,642.95,646.49,640.91,646.12,108692.0,636.3907,639.8945,634.3715,639.5283,108692.0
2024-01-16 10:30:00,646.13,647.73,644.93,645.69,77800.0,639.5382,641.1219,638.3505,639.1027,77800.0
2024-01-16 11:00:00,645.83,646.43,643.13,643.99,52672.0,639.2413,639.8351,636.5688,637.42,52672.0
2024-01-16 11:30:00,644.0,644.35,642.41,642.56,43344.0,637.4299,637.7764,635.8562,636.0046,43344.0
2024-01-16 12:00:00,642.72,642.73,640.66,640.81,43878.0,636.163,636.1729,634.124,634.2725,43878.0
2024-01-16 12:30:00,640.86,641.45,640.32,640.92,40112.0,634.322,634.906,633.7875,634.3814,40112.0
2024-01-16 13:00:00,640.83,642.46,640.6,642.16,37257.0,634.2923,635.9057,634.0646,635.6087,37257.0
2024-01-16 13:30:00,642.14,642.4,638.73,639.01,53731.0,635.5889,635.8463,632.2137,632.4908,53731.0
2024-01-16 14:00:00,639.01,639.01,636.25,636.43,41414.0,632.4908,632.4908,629.759,629.9372,41414.0
2024-01-16 14:30:00,636.35,637.73,635.54,636.93,74230.0,629.858,631.2239,629.0562,630.4321,74230.0
2024-01-16 15:00:00,637.06,637.48,634.62,634.75,68517.0,630.5607,630.9765,628.1456,628.2743,68517.0
2024-01-16 15:30:00,634.76,634.89,633.67,634.19,169105.0,628.2842,628.4129,627.2053,627.72,169105.0
2024-01-17 09:30:00,639.45,640.52,625.19,630.08,232169.0,632.9264,633.9854,618.8118,623.652,232169.0
2024-01-17 10:00:00,629.14,631.41,627.38,629.97,123234.0,622.7215,624.9684,620.9795,623.5431,123234.0
2024-01-17 10:30:00,630.28,634.41,629.8,632.84,86905.0,623.8499,627.9378,623.3748,626.3838,86905.0
2024-01-17 11:00:00,632.28,633.53,631.02,632.21,42653.0,625.8295,627.0668,624.5824,625.7602,42653.0
2024-01-17 11:30:00,632.46,633.47,631.5,631.94,43075.0,626.0077,627.0074,625.0575,625.493,43075.0
2024-01-17 12:00:00,631.82,632.35,631.24,631.93,29341.0,625.3742,625.8988,624.8001,625.4831,29341.0
2024-01-17 12:30:00,631.78,632.67,630.8,632.47,25968.0,625.3346,626.2155,624.3646,626.0176,25968.0
2024-01-17 13:00:00,632.43,632.69,630.61,630.71,26447.0,625.978,626.2353,624.1765,624.2755,26447.0
2024-01-17 13:30:00,630.8,631.09,628.25,629.69,38403.0,624.3646,624.6516,621.8406,623.2659,38403.0
2024-01-17 14:00:00,629.75,630.22,628.6,629.08,32513.0,623.3253,623.7905,622.1871,622.6622,32513.0
2024-01-17 14:30:00,629.02,629.9,628.85,629.71,27572.0,622.6028,623.4738,622.4345,623.2857,27572.0
2024-01-17 15:00:00,629.71,629.79,626.74,627.47,43765.0,623.2857,623.3649,620.346,621.0686,43765.0
2024-01-17 15:30:00,627.75,629.27,627.37,628.46,138142.0,621.3457,622.8502,620.9696,622.0485,138142.0
2024-01-18 09:30:00,621.28,621.55,613.11,615.92,369613.0,614.9417,615.209,606.8551,609.6364,369613.0
2024-01-18 10:00:00,615.84,617.92,612.7,615.74,165861.0,609.5572,611.616,606.4493,609.4582,165861.0
2024-01-18 10:30:00,615.66,621.31,613.79,619.82,141588.0,609.3791,614.9714,607.5281,613.4966,141588.0
2024-01-18 11:00:00,619.83,619.83,617.01,618.92,105101.0,613.5065,613.5065,610.7153,612.6058,105101.0
2024-01-18 11:30:00,619.1,620.28,617.95,618.43,93230.0,612.784,613.9519,611.6457,612.1208,93230.0
2024-01-18 12:00:00,618.46,620.37,616.79,619.84,76514.0,612.1505,614.041,610.4975,613.5164,76514.0
2024-01-18 12:30:00,619.83,619.83,617.57,618.2,58675.0,613.5065,613.5065,611.2696,611.8932,58675.0
2024-01-18 13:00:00,618.19,619.76,617.84,618.95,51542.0,611.8833,613.4372,611.5368,612.6355,51542.0
2024-01-18 13:30:00,618.83,619.56,618.16,619.05,42070.0,612.5167,613.2393,611.8536,612.7345,42070.0
2024-01-18 14:00:00,619.18,622.88,618.95,622.44,134461.0,612.8632,616.5254,612.6355,616.0899,134461.0
2024-01-18 14:30:00,622.62,623.55,621.15,622.55,85906.0,616.2681,617.1886,614.8131,616.1988,85906.0
2024-01-18 15:00:00,622.34,623.33,622.06,623.06,74833.0,615.9909,616.9708,615.7138,616.7036,74833.0
2024-01-18 15:30:00,623.02,623.88,622.3,623.3,243350.0,616.664,617.5152,615.9513,616.9411,243350.0
2024-01-19 09:30:00,622.39,627.14,620.0,625.72,328618.0,616.0404,620.7419,613.6748,619.3364,328618.0
2024-01-19 10:00:00,625.26,628.0,620.03,623.85,257969.0,618.8811,621.5932,613.7045,617.4855,257969.0
2024-01-19 10:30:00,624.18,628.2,623.99,626.57,80423.0,617.8121,621.7911,617.6241,620.1778,80423.0
2024-01-19 11:00:00,626.23,628.2,626.23,628.03,73642.0,619.8412,621.7911,619.8412,621.6229,73642.0
2024-01-19 11:30:00,627.82,628.35,624.64,626.65,103920.0,621.415,621.9396,618.2675,620.2569,103920.0
2024-01-19 12:00:00,626.63,626.77,624.3,624.3,44638.0,620.2371,620.3757,617.9309,617.9309,44638.0
2024-01-19 12:30:00,624.5,626.12,624.45,626.12,51673.0,618.1289,619.7324,618.0794,619.7324,51673.0
2024-01-19 13:00:00,626.13,627.95,625.13,627.95,64867.0,619.7422,621.5437,618.7525,621.5437,64867.0
2024-01-19 13:30:00,627.95,629.59,627.3,629.3,56916.0,621.5437,623.167,620.9003,622.8799,56916.0
2024-01-19 14:00:00,629.22,629.36,626.78,627.76,43261.0,622.8007,622.9393,620.3856,621.3556,43261.0
2024-01-19 14:30:00,627.46,627.87,626.02,626.9,43538.0,621.0587,621.4645,619.6334,620.5044,43538.0
2024-01-19 15:00:00,626.89,627.14,626.01,626.83,80856.0,620.4945,620.7419,619.6235,620.4351,80856.0
2024-01-19 15:30:00,626.79,628.55,626.18,628.28,230930.0,620.3955,622.1376,619.7917,621.8703,230930.0
2024-01-22 09:30:00,630.0,632.64,625.0,626.7,183126.0,623.5728,626.1858,618.6238,620.3064,183126.0
2024-01-22 10:00:00,626.55,629.96,625.53,627.85,100720.0,620.158,623.5332,619.1484,621.4447,100720.0
2024-01-22 10:30:00,627.9,629.35,626.75,626.93,65883.0,621.4942,622.9294,620.3559,620.5341,65883.0
2024-01-22 11:00:00,627.16,628.87,626.57,627.28,32789.0,620.7617,622.4543,620.1778,620.8805,32789.0
2024-01-22 11:30:00,627.77,628.28,627.09,627.6,33406.0,621.3655,621.8703,620.6925,621.1973,33406.0
2024-01-22 12:00:00,627.93,627.93,626.41,627.49,22625.0,621.5239,621.5239,620.0194,621.0884,22625.0
2024-01-22 12:30:00,627.46,628.78,627.03,628.41,48991.0,621.0587,622.3652,620.6331,621.999,48991.0
2024-01-22 13:00:00,628.59,628.59,626.53,627.37,33249.0,622.1772,622.1772,620.1382,620.9696,33249.0
2024-01-22 13:30:00,627.6,629.61,627.56,629.56,22465.0,621.1973,623.1867,621.1577,623.1373,22465.0
2024-01-22 14:00:00,629.83,632.0,629.83,631.92,33435.0,623.4045,625.5524,623.4045,625.4732,33435.0
2024-01-22 14:30:00,631.9,632.2,630.65,630.8,21684.0,625.4534,625.7503,624.2161,624.3646,21684.0
2024-01-22 15:00:00,630.95,630.95,628.97,630.51,31894.0,624.5131,624.5131,622.5533,624.0776,31894.0
2024-01-22 15:30:00,630.86,631.33,630.2,631.13,110841.0,624.424,624.8892,623.7707,624.6912,110841.0
2024-01-23 09:30:00,627.69,628.36,616.47,617.45,278348.0,621.2863,621.9495,610.1808,611.1508,278348.0
2024-01-23 10:00:00,617.45,624.0,614.82,623.1,199325.0,611.1508,617.634,608.5476,616.7432,199325.0
2024-01-23 10:30:00,623.1,623.47,620.8,622.94,113293.0,616.7432,617.1094,614.4666,616.5848,113293.0
2024-01-23 11:00:00,623.07,624.12,621.13,623.65,99216.0,616.7135,617.7528,614.7933,617.2876,99216.0
2024-01-23 11:30:00,623.66,627.43,622.99,626.45,75751.0,617.2974,621.029,616.6343,620.059,75751.0
2024-01-23 12:00:00,626.26,628.19,625.69,627.73,40023.0,619.8709,621.7812,619.3067,621.3259,40023.0
2024-01-23 12:30:00,627.74,629.94,627.53,629.64,40678.0,621.3358,623.5134,621.128,623.2164,40678.0
2024-01-23 13:00:00,629.74,630.0,625.87,626.09,49110.0,623.3154,623.5728,619.4849,619.7027,49110.0
2024-01-23 13:30:00,626.09,627.37,625.41,627.37,42573.0,619.7027,620.9696,619.0296,620.9696,42573.0
2024-01-23 14:00:00,627.39,628.24,626.54,626.62,26350.0,620.9894,621.8307,620.1481,620.2273,26350.0
2024-01-23 14:30:00,626.69,627.95,626.5,626.5,26273.0,620.2965,621.5437,620.1085,620.1085,26273.0
2024-01-23 15:00:00,626.64,628.94,626.64,628.55,62608.0,620.247,622.5236,620.247,622.1376,62608.0
2024-01-23 15:30:00,628.65,629.86,627.74,629.39,95361.0,622.2365,623.4342,621.3358,622.969,95361.0
2024-01-24 09:30:00,633.52,643.17,632.0,636.75,254482.0,627.0569,636.6084,625.5524,630.2539,254482.0
2024-01-24 10:00:00,636.39,638.74,635.2,635.94,74046.0,629.8976,632.2236,628.7197,629.4522,74046.0
2024-01-24 10:30:00,635.76,636.06,634.0,635.33,43723.0,629.274,629.5709,627.532,628.8484,43723.0
2024-01-24 11:00:00,635.64,639.26,635.45,637.74,34268.0,629.1552,632.7383,628.9672,631.2338,34268.0
2024-01-24 11:30:00,637.74,638.24,636.2,637.42,41210.0,631.2338,631.7287,629.7095,630.9171,41210.0
2024-01-24 12:00:00,637.24,637.79,635.21,636.01,44061.0,630.7389,631.2833,628.7296,629.5215,44061.0
2024-01-24 12:30:00,636.14,637.48,635.62,637.15,44450.0,629.6501,630.9765,629.1354,630.6498,44450.0
2024-01-24 13:00:00,636.83,637.59,635.57,636.89,63515.0,630.3331,631.0853,629.0859,630.3925,63515.0
2024-01-24 13:30:00,636.96,637.87,636.66,637.78,48201.0,630.4618,631.3625,630.1648,631.2734,48201.0
2024-01-24 14:00:00,637.77,637.85,636.48,636.92,55796.0,631.2635,631.3427,629.9867,630.4222,55796.0
2024-01-24 14:30:00,636.95,637.24,633.03,633.43,46017.0,630.4519,630.7389,626.5719,626.9678,46017.0
2024-01-24 15:00:00,633.57,636.11,633.28,634.18,51983.0,627.1063,629.6204,626.8193,627.7101,51983.0
2024-01-24 15:30:00,634.15,635.67,633.04,633.96,173555.0,627.6804,629.1849,626.5818,627.4924,173555.0
2024-01-25 09:30:00,627.37,632.62,626.72,629.1,162255.0,620.9696,626.166,620.3262,622.6819,162255.0
2024-01-25 10:00:00,628.66,632.44,626.07,631.24,73851.0,622.2464,625.9879,619.6829,624.8001,73851.0
2024-01-25 10:30:00,631.29,631.29,629.18,630.27,59306.0,624.8496,624.8496,622.7611,623.84,59306.0
2024-01-25 11:00:00,629.86,630.29,628.66,628.83,38547.0,623.4342,623.8598,622.2464,622.4147,38547.0
2024-01-25 11:30:00,628.86,629.06,626.5,626.58,75443.0,622.4444,622.6424,620.1085,620.1877,75443.0
2024-01-25 12:00:00,626.53,627.11,624.76,625.13,71080.0,620.1382,620.7123,618.3862,618.7525,71080.0
2024-01-25 12:30:00,625.15,627.63,624.68,626.95,75082.0,618.7722,621.2269,618.307,620.5539,75082.0
2024-01-25 13:00:00,626.86,627.8,625.36,626.02,83820.0,620.4648,621.3952,618.9801,619.6334,83820.0
2024-01-25 13:30:00,626.1,627.38,625.8,626.67,59469.0,619.7126,620.9795,619.4156,620.2767,59469.0
2024-01-25 14:00:00,626.79,627.81,626.3,627.64,52529.0,620.3955,621.4051,619.9105,621.2368,52529.0
2024-01-25 14:30:00,627.45,627.53,625.88,627.39,42212.0,621.0488,621.128,619.4948,620.9894,42212.0
2024-01-25 15:00:00,627.35,627.69,626.35,626.85,47115.0,620.9498,621.2863,619.96,620.4549,47115.0
2024-01-25 15:30:00,626.72,627.98,626.13,627.94,212598.0,620.3262,621.5734,619.7422,621.5338,212598.0
2024-01-26 09:30:00,637.35,637.54,630.5,633.7,150045.0,630.8478,631.0358,624.0677,627.235,150045.0
2024-01-26 10:00:00,633.45,634.5,630.95,632.91,100987.0,626.9876,628.0269,624.5131,626.4531,100987.0
2024-01-26 10:30:00,632.89,634.24,632.25,632.75,119471.0,626.4333,627.7695,625.7998,626.2947,119471.0
2024-01-26 11:00:00,632.61,635.8,632.0,635.57,68153.0,626.1561,629.3136,625.5524,629.0859,68153.0
2024-01-26 11:30:00,635.59,638.0,635.43,636.05,135113.0,629.1057,631.4912,628.9474,629.561,135113.0
2024-01-26 12:00:00,635.98,636.44,635.19,635.4,46715.0,629.4918,629.9471,628.7098,628.9177,46715.0
2024-01-26 12:30:00,635.2,635.36,634.07,634.84,36013.0,628.7197,628.8781,627.6012,628.3634,36013.0
2024-01-26 13:00:00,634.81,637.74,634.81,636.8,48864.0,628.3337,631.2338,628.3337,630.3034,48864.0
2024-01-26 13:30:00,636.65,637.15,635.72,636.63,40700.0,630.1549,630.6498,629.2344,630.1351,40700.0
2024-01-26 14:00:00,636.59,638.16,636.33,636.33,40453.0,630.0955,631.6495,629.8382,629.8382,40453.0
2024-01-26 14:30:00,636.27,637.82,635.93,637.0,49250.0,629.7788,631.313,629.4423,630.5014,49250.0
2024-01-26 15:00:00,637.21,638.19,637.0,638.17,61870.0,630.7092,631.6792,630.5014,631.6594,61870.0
2024-01-26 15:30:00,638.2,639.6,638.08,639.42,172392.0,631.6891,633.0748,631.5703,632.8967,172392.0
2024-01-29 09:30:00,641.5,645.0,639.77,643.81,260452.0,634.9554,638.4197,633.2431,637.2419,260452.0
2024-01-29 10:00:00,644.06,644.48,642.22,642.24,101691.0,637.4893,637.905,635.6681,635.6879,101691.0
2024-01-29 10:30:00,642.34,644.98,642.23,644.69,87620.0,635.7869,638.3999,635.678,638.1129,87620.0
2024-01-29 11:00:00,644.43,645.0,642.15,643.0,85192.0,637.8556,638.4197,635.5988,636.4401,85192.0
2024-01-29 11:30:00,643.19,645.65,643.1,645.3,58873.0,636.6282,639.0631,636.5391,638.7167,58873.0
2024-01-29 12:00:00,645.35,645.39,643.29,643.71,56641.0,638.7662,638.8058,636.7272,637.1429,56641.0
2024-01-29 12:30:00,643.58,643.77,642.14,642.94,54001.0,637.0142,637.2023,635.5889,636.3808,54001.0
2024-01-29 13:00:00,643.0,643.01,641.56,642.44,41987.0,636.4401,636.45,635.0148,635.8859,41987.0
2024-01-29 13:30:00,642.61,643.34,642.42,642.54,52338.0,636.0541,636.7767,635.8661,635.9848,52338.0
2024-01-29 14:00:00,642.6,645.02,642.27,644.68,53780.0,636.0442,638.4395,635.7176,638.103,53780.0
2024-01-29 14:30:00,644.62,645.15,644.13,644.89,47190.0,638.0436,638.5682,637.5586,638.3109,47190.0
2024-01-29 15:00:00,644.92,645.5,644.14,644.21,80150.0,638.3406,638.9146,637.5685,637.6378,80150.0
2024-01-29 15:30:00,644.25,645.0,643.29,644.43,177265.0,637.6774,638.4197,636.7272,637.8556,177265.0
2024-01-30 09:30:00,645.7,645.7,641.0,644.14,171037.0,639.1126,639.1126,634.4605,637.5685,171037.0
2024-01-30 10:00:00,644.18,646.26,642.89,644.42,84635.0,637.6081,639.6669,636.3313,637.8457,84635.0
2024-01-30 10:30:00,644.61,645.0,642.75,644.21,43274.0,638.0337,638.4197,636.1927,637.6378,43274.0
2024-01-30 11:00:00,644.19,646.09,643.66,645.74,32844.0,637.618,639.4986,637.0934,639.1522,32844.0
2024-01-30 11:30:00,645.88,646.8,644.81,646.65,41356.0,639.2908,640.2014,638.2317,640.0529,41356.0
2024-01-30 12:00:00,646.26,646.58,642.55,643.0,39297.0,639.6669,639.9836,635.9947,636.4401,39297.0
2024-01-30 12:30:00,643.0,645.47,642.85,643.53,52728.0,636.4401,638.8849,636.2917,636.9647,52728.0
2024-01-30 13:00:00,643.75,643.75,642.68,642.83,65731.0,637.1825,637.1825,636.1234,636.2719,65731.0
2024-01-30 13:30:00,643.03,644.75,642.92,644.43,31839.0,636.4698,638.1723,636.361,637.8556,31839.0
2024-01-30 14:00:00,644.5,645.0,643.95,644.19,34951.0,637.9248,638.4197,637.3805,637.618,34951.0
2024-01-30 14:30:00,644.29,645.23,644.23,644.97,39566.0,637.717,638.6474,637.6576,638.39,39566.0
2024-01-30 15:00:00,644.86,645.0,644.48,644.89,46809.0,638.2812,638.4197,637.905,638.3109,46809.0
2024-01-30 15:30:00,644.79,645.0,644.45,644.74,152732.0,638.2119,638.4197,637.8753,638.1624,152732.0
2024-01-31 09:30:00,650.38,659.87,648.73,658.88,390575.0,643.7449,653.138,642.1117,652.1581,390575.0
2024-01-31 10:00:00,658.47,663.55,648.78,650.0,293297.0,651.7523,656.7805,642.1612,643.3687,293297.0
2024-01-31 10:30:00,650.5,650.99,637.0,640.53,453666.0,643.8636,644.3486,630.5014,633.9953,453666.0
2024-01-31 11:00:00,640.54,646.22,640.46,644.4,110743.0,634.0052,639.6273,633.9261,637.8259,110743.0
2024-01-31 11:30:00,644.26,645.89,643.36,644.61,51525.0,637.6873,639.3007,636.7965,638.0337,51525.0
2024-01-31 12:00:00,644.6,645.56,643.59,644.92,24659.0,638.0238,638.974,637.0241,638.3406,24659.0
2024-01-31 12:30:00,644.87,648.31,644.07,644.26,63748.0,638.2911,641.696,637.4992,637.6873,63748.0
2024-01-31 13:00:00,644.52,647.55,644.15,645.91,53518.0,637.9446,640.9437,637.5784,639.3205,53518.0
2024-01-31 13:30:00,645.63,650.6,645.24,649.35,83100.0,639.0433,643.9626,638.6573,642.7254,83100.0
2024-01-31 14:00:00,649.69,650.09,646.83,648.98,94314.0,643.0619,643.4578,640.2311,642.3591,94314.0
2024-01-31 14:30:00,648.66,649.26,646.56,647.25,86410.0,642.0424,642.6363,639.9638,640.6468,86410.0
2024-01-31 15:00:00,646.78,649.34,644.32,645.56,96112.0,640.1816,642.7155,637.7467,638.974,96112.0
2024-01-31 15:30:00,645.81,647.21,643.02,645.09,198612.0,639.2215,640.6072,636.4599,638.5088,198612.0
2024-02-01 09:30:00,647.33,653.08,643.46,648.02,225763.0,640.726,646.4173,636.8954,641.4089,225763.0
2024-02-01 10:00:00,647.09,648.16,643.17,647.87,90020.0,640.4884,641.5475,636.6084,641.2605,90020.0
2024-02-01 10:30:00,647.97,651.03,647.5,650.9,76755.0,641.3594,644.3882,640.8942,644.2595,76755.0
2024-02-01 11:00:00,650.69,654.09,649.56,653.37,61779.0,644.0517,647.417,642.9332,646.7043,61779.0
2024-02-01 11:30:00,653.48,654.62,651.98,652.61,82861.0,646.8132,647.9416,645.3285,645.9521,82861.0
2024-02-01 12:00:00,652.56,654.53,652.56,653.69,36332.0,645.9026,647.8525,645.9026,647.0211,36332.0
2024-02-01 12:30:00,653.67,655.78,653.33,653.98,55860.0,647.0013,649.0898,646.6648,647.3081,55860.0
2024-02-01 13:00:00,653.95,653.97,651.98,653.83,59912.0,647.2784,647.2982,645.3285,647.1597,59912.0
2024-02-01 13:30:00,653.83,656.83,653.07,656.24,63820.0,647.1597,650.129,646.4074,649.5451,63820.0
2024-02-01 14:00:00,656.6,658.73,656.19,657.38,62716.0,649.9014,652.0097,649.4956,650.6734,62716.0
2024-02-01 14:30:00,657.39,659.17,656.49,658.59,63525.0,650.6833,652.4452,649.7925,651.8711,63525.0
2024-02-01 15:00:00,658.47,658.72,657.03,657.75,42847.0,651.7523,651.9998,650.327,651.0397,42847.0
2024-02-01 15:30:00,657.88,660.52,657.24,660.52,144577.0,651.1683,653.7814,650.5349,653.7814,144577.0
2024-02-02 09:30:00,662.38,665.24,659.73,661.97,230282.0,655.6224,658.4533,652.9995,655.2166,230282.0
2024-02-02 10:00:00,662.21,668.35,661.51,666.11,149296.0,655.4542,661.5315,654.7613,659.3144,149296.0
2024-02-02 10:30:00,666.13,671.21,665.95,667.46,131032.0,659.3342,664.3623,659.156,660.6506,131032.0
2024-02-02 11:00:00,667.72,669.19,665.85,666.66,84950.0,660.908,662.363,659.057,659.8588,84950.0
2024-02-02 11:30:00,666.67,667.83,666.18,667.54,76949.0,659.8687,661.0168,659.3837,660.7298,76949.0
2024-02-02 12:00:00,667.66,670.45,667.65,669.85,63489.0,660.8486,663.6101,660.8387,663.0162,63489.0
2024-02-02 12:30:00,669.86,670.35,666.09,667.43,72532.0,663.0261,663.5111,659.2946,660.6209,72532.0
2024-02-02 13:00:00,667.48,668.45,667.35,668.28,47121.0,660.6704,661.6305,660.5417,661.4622,47121.0
2024-02-02 13:30:00,668.24,670.34,668.01,668.24,68811.0,661.4226,663.5012,661.195,661.4226,68811.0
2024-02-02 14:00:00,668.21,669.89,667.81,668.5,63934.0,661.393,663.0558,660.997,661.68,63934.0
2024-02-02 14:30:00,668.77,671.37,668.42,671.37,64362.0,661.9472,664.5207,661.6008,664.5207,64362.0
2024-02-02 15:00:00,671.32,672.62,670.17,670.53,74376.0,664.4712,665.758,663.333,663.6893,74376.0
2024-02-02 15:30:00,670.59,670.72,667.21,667.86,160659.0,663.7487,663.8773,660.4032,661.0465,160659.0
2024-02-05 09:30:00,691.02,707.7,682.53,704.93,805861.0,683.9702,700.4801,675.5669,697.7383,805861.0
2024-02-05 10:00:00,705.27,711.3,701.36,708.02,461166.0,698.0749,704.0433,694.2048,700.7968,461166.0
2024-02-05 10:30:00,708.0,711.88,704.28,706.39,287971.0,700.777,704.6174,697.095,699.1834,287971.0
2024-02-05 11:00:00,706.3,708.0,701.26,701.51,201446.0,699.0944,700.777,694.1058,694.3532,201446.0
2024-02-05 11:30:00,701.79,704.9,701.12,701.77,150917.0,694.6304,697.7086,693.9672,694.6106,150917.0
2024-02-05 12:00:00,701.79,702.43,694.3,695.59,249108.0,694.6304,695.2638,687.2168,688.4936,249108.0
2024-02-05 12:30:00,695.67,700.38,695.62,697.54,206586.0,688.5728,693.2348,688.5233,690.4237,206586.0
2024-02-05 13:00:00,697.28,702.71,696.81,701.98,182986.0,690.1664,695.541,689.7012,694.8184,182986.0
2024-02-05 13:30:00,701.69,706.77,700.71,706.67,279231.0,694.5314,699.5596,693.5614,699.4606,279231.0
2024-02-05 14:00:00,706.5,707.46,705.0,706.43,168909.0,699.2923,700.2425,697.8076,699.223,168909.0
2024-02-05 14:30:00,706.41,711.07,706.23,708.81,190547.0,699.2032,703.8157,699.0251,701.5788,190547.0
2024-02-05 15:00:00,708.89,709.2,702.31,704.91,143338.0,701.6579,701.9648,695.1451,697.7185,143338.0
2024-02-05 15:30:00,704.85,708.09,704.28,706.18,312593.0,697.6592,700.8661,697.095,698.9756,312593.0
2024-02-06 09:30:00,742.0,742.0,717.23,726.35,1200842.0,734.4301,734.4301,709.9129,718.9398,1200842.0
2024-02-06 10:00:00,725.79,726.04,703.94,704.72,713662.0,718.3855,718.633,696.7584,697.5305,713662.0
2024-02-06 10:30:00,704.5,708.0,701.01,705.33,459852.0,697.3127,700.777,693.8583,698.1343,459852.0
2024-02-06 11:00:00,705.36,706.9,695.11,699.89,373452.0,698.1639,699.6882,688.0185,692.7498,373452.0
2024-02-06 11:30:00,700.2,703.85,697.41,698.98,245385.0,693.0566,696.6694,690.2951,691.849,245385.0
2024-02-06 12:00:00,699.33,699.45,694.2,696.96,188821.0,692.1955,692.3142,687.1178,689.8496,188821.0
2024-02-06 12:30:00,697.1,697.71,691.1,696.2,217606.0,689.9882,690.592,684.0494,689.0974,217606.0
2024-02-06 13:00:00,695.7,700.5,695.52,700.03,146323.0,688.6025,693.3535,688.4243,692.8883,146323.0
2024-02-06 13:30:00,700.0,702.99,697.51,699.76,122519.0,692.8586,695.8181,690.394,692.6211,122519.0
2024-02-06 14:00:00,699.9,703.78,698.3,700.01,141582.0,692.7597,696.6001,691.176,692.8685,141582.0
2024-02-06 14:30:00,699.99,700.29,696.04,696.9,112746.0,692.8487,693.1457,688.939,689.7903,112746.0
2024-02-06 15:00:00,697.11,701.41,696.05,701.3,115581.0,689.9981,694.2542,688.9489,694.1454,115581.0
2024-02-06 15:30:00,701.55,705.16,700.51,704.79,383608.0,694.3928,697.966,693.3634,697.5998,383608.0
2024-02-07 09:30:00,710.38,736.4,707.02,735.79,775527.0,703.1327,728.8873,699.807,728.2835,775527.0
2024-02-07 10:00:00,736.34,740.99,727.19,729.3,692517.0,728.8279,733.4305,719.7712,721.8597,692517.0
2024-02-07 10:30:00,729.14,730.41,723.0,725.02,327557.0,721.7013,722.9584,715.624,717.6234,327557.0
2024-02-07 11:00:00,724.85,731.42,724.31,728.93,148288.0,717.4551,723.9581,716.9206,721.4935,148288.0
2024-02-07 11:30:00,729.05,730.43,727.63,729.4,94121.0,721.6123,722.9782,720.2068,721.9587,94121.0
2024-02-07 12:00:00,729.44,730.4,724.81,726.9,96964.0,721.9983,722.9485,717.4155,719.4842,96964.0
2024-02-07 12:30:00,726.81,728.36,723.8,727.55,92736.0,719.3951,720.9293,716.4158,720.1276,92736.0
2024-02-07 13:00:00,727.89,730.61,725.73,730.0,82089.0,720.4641,723.1563,718.3261,722.5526,82089.0
2024-02-07 13:30:00,730.0,730.92,727.85,729.12,67613.0,722.5526,723.4632,720.4245,721.6816,67613.0
2024-02-07 14:00:00,729.32,731.57,728.39,731.05,89319.0,721.8795,724.1066,720.959,723.5919,89319.0
2024-02-07 14:30:00,731.05,731.5,728.36,731.2,93186.0,723.5919,724.0373,720.9293,723.7403,93186.0
2024-02-07 15:00:00,731.0,731.81,727.8,729.53,95571.0,723.5424,724.3441,720.375,722.0874,95571.0
2024-02-07 15:30:00,729.51,729.61,724.4,724.85,202821.0,722.0676,722.1666,717.0097,717.4551,202821.0
2024-02-08 09:30:00,728.32,738.5,725.75,732.73,442405.0,720.8897,730.9659,718.3459,725.2547,442405.0
2024-02-08 10:00:00,732.71,739.73,728.72,738.12,209626.0,725.2349,732.1833,721.2856,730.5897,209626.0
2024-02-08 10:30:00,737.75,739.85,735.21,735.64,146584.0,730.2235,732.3021,727.7094,728.135,146584.0
2024-02-08 11:00:00,735.7,737.9,734.34,737.1,172555.0,728.1944,730.372,726.8483,729.5801,172555.0
2024-02-08 11:30:00,737.1,741.0,735.96,739.73,183934.0,729.5801,733.4404,728.4518,732.1833,183934.0
2024-02-08 12:00:00,739.75,740.74,738.0,739.19,99312.0,732.2031,733.183,730.471,731.6488,99312.0
2024-02-08 12:30:00,739.0,740.38,738.72,739.23,76701.0,731.4608,732.8267,731.1836,731.6884,76701.0
2024-02-08 13:00:00,739.5,739.55,738.06,739.33,70422.0,731.9557,732.0051,730.5303,731.7874,70422.0
2024-02-08 13:30:00,739.43,740.22,736.4,736.8,92096.0,731.8864,732.6683,728.8873,729.2832,92096.0
2024-02-08 14:00:00,736.8,737.63,735.02,735.3,48021.0,729.2832,730.1047,727.5214,727.7985,48021.0
2024-02-08 14:30:00,735.36,735.36,731.44,732.58,116218.0,727.8579,727.8579,723.9779,725.1063,116218.0
2024-02-08 15:00:00,732.58,735.96,732.58,734.97,62695.0,725.1063,728.4518,725.1063,727.4719,62695.0
2024-02-08 15:30:00,734.88,736.0,733.53,735.67,163913.0,727.3828,728.4914,726.0466,728.1647,163913.0
2024-02-09 09:30:00,735.5,742.51,733.61,740.16,241975.0,727.9965,734.9349,726.1257,732.6089,241975.0
2024-02-09 10:00:00,739.44,745.7,738.1,745.15,163467.0,731.8963,738.0924,730.5699,737.548,163467.0
2024-02-09 10:30:00,745.07,745.15,737.33,738.73,137861.0,737.4688,737.548,729.8078,731.1935,137861.0
2024-02-09 11:00:00,738.34,740.0,737.25,738.89,52714.0,730.8075,732.4506,729.7286,731.3519,52714.0
2024-02-09 11:30:00,739.52,740.11,738.14,738.84,51526.0,731.9754,732.5594,730.6095,731.3024,51526.0
2024-02-09 12:00:00,738.91,738.91,737.66,737.8,42970.0,731.3717,731.3717,730.1344,730.273,42970.0
2024-02-09 12:30:00,737.8,739.24,736.78,737.49,53300.0,730.273,731.6983,729.2634,729.9662,53300.0
2024-02-09 13:00:00,737.36,737.99,736.61,737.4,61342.0,729.8375,730.4611,729.0951,729.8771,61342.0
2024-02-09 13:30:00,737.68,738.23,736.85,737.97,50975.0,730.1542,730.6986,729.3327,730.4413,50975.0
2024-02-09 14:00:00,737.97,741.67,737.58,740.05,80755.0,730.4413,734.1035,730.0552,732.5,80755.0
2024-02-09 14:30:00,739.9,742.85,739.5,742.24,79996.0,732.3516,735.2715,731.9557,734.6677,79996.0
2024-02-09 15:00:00,742.25,742.37,739.68,740.95,84163.0,734.6776,734.7964,732.1338,733.3909,84163.0
2024-02-09 15:30:00,740.96,741.46,739.46,739.52,193557.0,733.4008,733.8957,731.9161,731.9754,193557.0
2024-02-12 09:30:00,740.8,740.8,728.0,730.8,336177.0,733.2424,733.2424,720.573,723.3444,336177.0
2024-02-12 10:00:00,730.23,732.49,726.45,731.26,184263.0,722.7802,725.0172,719.0388,723.7997,184263.0
2024-02-12 10:30:00,731.38,732.71,730.11,732.0,114865.0,723.9185,725.2349,722.6615,724.5322,114865.0
2024-02-12 11:00:00,732.11,732.98,728.53,731.65,125818.0,724.641,725.5022,721.0976,724.1857,125818.0
2024-02-12 11:30:00,731.5,734.79,731.5,734.31,68094.0,724.0373,727.2937,724.0373,726.8186,68094.0
2024-02-12 12:00:00,734.2,734.76,733.49,733.95,53676.0,726.7097,727.264,726.007,726.4623,53676.0
2024-02-12 12:30:00,733.93,734.19,731.0,732.15,73999.0,726.4425,726.6998,723.5424,724.6806,73999.0
2024-02-12 13:00:00,731.98,733.87,730.94,732.44,58706.0,724.5124,726.3831,723.483,724.9677,58706.0
2024-02-12 13:30:00,732.48,732.72,728.53,729.77,87633.0,725.0073,725.2448,721.0976,722.3249,87633.0
2024-02-12 14:00:00,729.8,731.94,729.73,731.36,50869.0,722.3546,724.4728,722.2853,723.8987,50869.0
2024-02-12 14:30:00,731.19,732.55,730.71,730.79,29858.0,723.7304,725.0766,723.2553,723.3345,29858.0
2024-02-12 15:00:00,730.92,734.96,730.61,734.41,50154.0,723.4632,727.462,723.1563,726.9176,50154.0
2024-02-12 15:30:00,734.48,737.99,734.47,737.67,140669.0,726.9869,730.4611,726.977,730.1443,140669.0
2024-02-13 09:30:00,730.18,740.16,730.18,734.85,306513.0,722.7307,732.6089,722.7307,727.3531,306513.0
2024-02-13 10:00:00,735.28,740.19,733.39,737.11,147445.0,727.7787,732.6386,725.908,729.59,147445.0
2024-02-13 10:30:00,737.11,739.39,735.67,738.03,100810.0,729.59,731.8468,728.1647,730.5007,100810.0
2024-02-13 11:00:00,737.87,738.84,735.91,737.0,86621.0,730.3423,731.3024,728.4023,729.4812,86621.0
2024-02-13 11:30:00,736.84,741.02,736.37,739.26,73010.0,729.3228,733.4601,728.8576,731.7181,73010.0
2024-02-13 12:00:00,739.5,740.98,738.05,738.7,36887.0,731.9557,733.4206,730.5204,731.1638,36887.0
2024-02-13 12:30:00,738.92,740.84,738.75,740.31,77518.0,731.3816,733.282,731.2133,732.7574,77518.0
2024-02-13 13:00:00,740.69,742.39,739.86,742.26,71933.0,733.1335,734.8162,732.312,734.6875,71933.0
2024-02-13 13:30:00,742.22,742.89,740.51,741.28,43605.0,734.6479,735.3111,732.9554,733.7175,43605.0
2024-02-13 14:00:00,741.21,741.35,738.13,740.24,61474.0,733.6482,733.7868,730.5996,732.6881,61474.0
2024-02-13 14:30:00,740.24,741.87,740.0,740.97,65868.0,732.6881,734.3015,732.4506,733.4107,65868.0
2024-02-13 15:00:00,741.23,741.58,738.5,738.54,56350.0,733.668,734.0144,730.9659,731.0054,56350.0
2024-02-13 15:30:00,738.56,742.98,737.06,742.97,218847.0,731.0252,735.4002,729.5405,735.3903,218847.0
2024-02-14 09:30:00,745.82,758.92,745.0,756.72,362159.0,739.4784,752.467,738.6654,750.2857,362159.0
2024-02-14 10:00:00,757.0,764.05,756.44,762.19,231717.0,750.5633,757.5534,750.0081,755.7092,231717.0
2024-02-14 10:30:00,762.64,763.23,757.24,759.4,161365.0,756.1554,756.7404,750.8013,752.9429,161365.0
2024-02-14 11:00:00,759.42,759.42,751.32,752.94,146931.0,752.9628,752.9628,744.9316,746.5379,146931.0
2024-02-14 11:30:00,753.05,754.62,751.83,753.45,50674.0,746.6469,748.2036,745.4373,747.0435,50674.0
2024-02-14 12:00:00,753.82,754.5,752.22,752.88,38508.0,747.4104,748.0846,745.824,746.4784,38508.0
2024-02-14 12:30:00,752.79,753.93,751.23,751.3,44573.0,746.3891,747.5194,744.8424,744.9118,44573.0
2024-02-14 13:00:00,751.38,752.29,749.49,752.04,49593.0,744.9911,745.8934,743.1172,745.6455,49593.0
2024-02-14 13:30:00,752.1,753.37,751.28,752.11,57679.0,745.705,746.9642,744.892,745.7149,57679.0
2024-02-14 14:00:00,751.97,753.2,751.26,752.62,46393.0,745.5761,746.7956,744.8721,746.2206,46393.0
2024-02-14 14:30:00,752.43,753.0,750.75,751.88,52751.0,746.0322,746.5973,744.3665,745.4869,52751.0
2024-02-14 15:00:00,752.06,753.93,751.89,753.63,90693.0,745.6653,747.5194,745.4968,747.222,90693.0
2024-02-14 15:30:00,753.62,757.59,752.27,756.63,208950.0,747.2121,751.1483,745.8735,750.1965,208950.0
2024-02-15 09:30:00,755.8,760.46,750.01,759.95,330960.0,749.3735,753.9939,743.6328,753.4882,330960.0
2024-02-15 10:00:00,759.74,762.99,757.35,760.94,168220.0,753.28,756.5024,750.9104,754.4698,168220.0
2024-02-15 10:30:00,760.38,761.04,756.33,759.26,93642.0,753.9146,754.569,749.899,752.8041,93642.0
2024-02-15 11:00:00,759.18,760.53,756.01,759.33,70129.0,752.7248,754.0633,749.5817,752.8735,70129.0
2024-02-15 11:30:00,759.53,760.39,756.12,756.58,70766.0,753.0718,753.9245,749.6908,750.1469,70766.0
2024-02-15 12:00:00,756.78,759.86,756.62,759.42,51115.0,750.3452,753.399,750.1866,752.9628,51115.0
2024-02-15 12:30:00,759.66,760.07,758.45,759.12,51692.0,753.2007,753.6072,752.001,752.6653,51692.0
2024-02-15 13:00:00,758.93,759.44,757.41,758.66,33613.0,752.4769,752.9826,750.9698,752.2092,33613.0
2024-02-15 13:30:00,759.22,759.93,758.5,759.8,31268.0,752.7645,753.4684,752.0506,753.3395,31268.0
2024-02-15 14:00:00,759.52,760.07,757.76,758.75,58430.0,753.0619,753.6072,751.3169,752.2985,58430.0
2024-02-15 14:30:00,758.8,759.34,757.22,758.3,56228.0,752.348,752.8834,750.7815,751.8523,56228.0
2024-02-15 15:00:00,758.01,758.62,756.73,758.34,32921.0,751.5647,752.1696,750.2956,751.8919,32921.0
2024-02-15 15:30:00,758.38,759.2,756.78,757.01,118719.0,751.9316,752.7446,750.3452,750.5732,118719.0
2024-02-16 09:30:00,771.03,773.8,763.5,767.45,473129.0,764.474,767.2205,757.0081,760.9245,473129.0
2024-02-16 10:00:00,767.49,777.5,766.96,775.66,270446.0,760.9641,770.889,760.4386,769.0647,270446.0
2024-02-16 10:30:00,775.8,785.46,774.02,784.89,258539.0,769.2035,778.7813,767.4386,778.2162,258539.0
2024-02-16 11:00:00,784.82,794.47,784.82,786.78,392287.0,778.1468,787.7147,778.1468,780.0901,392287.0
2024-02-16 11:30:00,786.95,790.5,786.27,788.65,141459.0,780.2587,783.7785,779.5845,781.9442,141459.0
2024-02-16 12:00:00,788.32,788.94,782.65,783.6,112059.0,781.617,782.2317,775.9952,776.9372,112059.0
2024-02-16 12:30:00,783.55,788.39,779.99,787.72,138350.0,776.8876,781.6864,773.3578,781.0221,138350.0
2024-02-16 13:00:00,787.81,787.81,783.54,787.34,94684.0,781.1114,781.1114,776.8777,780.6454,94684.0
2024-02-16 13:30:00,787.15,791.78,787.15,788.51,123859.0,780.457,785.0476,780.457,781.8054,123859.0
2024-02-16 14:00:00,788.54,789.74,786.6,788.07,70382.0,781.8352,783.0249,779.9116,781.3691,70382.0
2024-02-16 14:30:00,788.38,790.09,783.51,784.03,126173.0,781.6765,783.372,776.8479,777.3635,126173.0
2024-02-16 15:00:00,784.33,786.93,783.56,785.45,82225.0,777.6609,780.2388,776.8975,778.7714,82225.0
2024-02-16 15:30:00,785.35,786.55,781.66,781.92,205417.0,778.6723,779.8621,775.0136,775.2714,205417.0
2024-02-20 09:30:00,790.0,793.38,761.64,770.44,565150.0,783.2827,786.634,755.1639,763.8891,565150.0
2024-02-20 10:00:00,770.0,772.0,761.5,766.11,172267.0,763.4528,765.4358,755.0251,759.5959,172267.0
2024-02-20 10:30:00,765.83,767.41,761.97,766.32,108233.0,759.3183,760.8848,755.4911,759.8041,108233.0
2024-02-20 11:00:00,765.63,767.47,762.67,765.25,66465.0,759.12,760.9443,756.1851,758.7432,66465.0
2024-02-20 11:30:00,765.14,766.51,758.0,758.3,106710.0,758.6341,759.9925,751.5548,751.8523,106710.0
2024-02-20 12:00:00,758.53,758.87,753.2,755.78,129657.0,752.0803,752.4174,746.7956,749.3537,129657.0
2024-02-20 12:30:00,755.77,758.08,755.28,756.43,90689.0,749.3438,751.6341,748.858,749.9982,90689.0
2024-02-20 13:00:00,757.26,758.18,754.17,756.19,45881.0,750.8211,751.7333,747.7574,749.7602,45881.0
2024-02-20 13:30:00,756.59,756.59,754.06,754.25,49262.0,750.1568,750.1568,747.6483,747.8367,49262.0
2024-02-20 14:00:00,754.25,756.58,754.0,755.94,73281.0,747.8367,750.1469,747.5888,749.5123,73281.0
2024-02-20 14:30:00,756.24,756.8,754.01,755.68,56081.0,749.8098,750.365,747.5988,749.2546,56081.0
2024-02-20 15:00:00,756.0,756.56,754.23,755.72,62872.0,749.5718,750.1271,747.8169,749.2942,62872.0
2024-02-20 15:30:00,755.86,756.93,754.02,756.69,257599.0,749.433,750.4939,747.6087,750.256,257599.0
2024-02-21 09:30:00,736.58,749.5,733.24,743.03,389653.0,730.317,743.1271,727.0054,736.7121,389653.0
2024-02-21 10:00:00,742.45,744.56,736.41,738.21,191801.0,736.137,738.2291,730.1484,731.9331,191801.0
2024-02-21 10:30:00,738.24,741.58,735.65,739.54,107406.0,731.9628,735.2744,729.3949,733.2518,107406.0
2024-02-21 11:00:00,739.86,746.3,738.28,743.69,91165.0,733.5691,739.9543,732.0025,737.3665,91165.0
2024-02-21 11:30:00,743.51,744.62,740.99,741.43,41990.0,737.188,738.2886,734.6895,735.1257,41990.0
2024-02-21 12:00:00,741.5,741.5,737.9,738.94,74409.0,735.1951,735.1951,731.6257,732.6569,74409.0
2024-02-21 12:30:00,738.8,741.29,737.93,740.11,56958.0,732.5181,734.9869,731.6555,733.8169,56958.0
2024-02-21 13:00:00,740.24,740.24,737.73,738.22,55263.0,733.9458,733.9458,731.4572,731.943,55263.0
2024-02-21 13:30:00,738.24,738.8,736.6,738.06,77313.0,731.9628,732.5181,730.3368,731.7844,77313.0
2024-02-21 14:00:00,738.4,740.65,737.47,739.28,59810.0,732.1215,734.3524,731.1994,732.994,59810.0
2024-02-21 14:30:00,739.36,739.73,737.0,738.99,71288.0,733.0733,733.4402,730.7334,732.7065,71288.0
2024-02-21 15:00:00,738.95,740.03,737.45,739.21,61512.0,732.6668,733.7376,731.1796,732.9246,61512.0
2024-02-21 15:30:00,739.09,746.53,738.93,745.67,175266.0,732.8056,740.1824,732.647,739.3297,175266.0
2024-02-22 09:30:00,763.58,768.72,756.27,764.22,414293.0,757.0874,762.1837,749.8395,757.7219,414293.0
2024-02-22 10:00:00,763.78,773.59,762.84,772.68,159139.0,757.2857,767.0123,756.3537,766.11,159139.0
2024-02-22 10:30:00,772.69,773.45,768.43,768.66,97208.0,766.1199,766.8735,761.8961,762.1242,97208.0
2024-02-22 11:00:00,769.0,772.85,767.0,771.48,92902.0,762.4613,766.2786,760.4783,764.9202,92902.0
2024-02-22 11:30:00,772.54,775.12,771.23,771.56,67731.0,765.9712,768.5293,764.6723,764.9995,67731.0
2024-02-22 12:00:00,771.38,772.59,770.39,771.99,98284.0,764.8211,766.0208,763.8395,765.4259,98284.0
2024-02-22 12:30:00,772.07,772.25,770.0,771.54,36159.0,765.5052,765.6837,763.4528,764.9797,36159.0
2024-02-22 13:00:00,771.72,771.72,767.27,769.62,57305.0,765.1582,765.1582,760.746,763.076,57305.0
2024-02-22 13:30:00,769.31,770.51,768.73,769.76,41572.0,762.7687,763.9585,762.1936,763.2148,41572.0
2024-02-22 14:00:00,769.78,772.21,769.66,772.03,49585.0,763.2347,765.644,763.1157,765.4655,49585.0
2024-02-22 14:30:00,772.09,772.24,769.27,769.93,44711.0,765.525,765.6737,762.729,763.3834,44711.0
2024-02-22 15:00:00,769.59,770.76,769.13,769.89,42337.0,763.0463,764.2063,762.5902,763.3437,42337.0
2024-02-22 15:30:00,769.82,770.75,768.77,769.46,226240.0,763.2743,764.1964,762.2333,762.9174,226240.0
2024-02-23 09:30:00,774.0,777.65,767.02,771.57,204673.0,767.4188,771.0377,760.4981,765.0094,204673.0
2024-02-23 10:00:00,771.99,773.75,769.98,770.01,67941.0,765.4259,767.1709,763.433,763.4627,67941.0
2024-02-23 10:30:00,769.93,771.68,764.14,764.92,77112.0,763.3834,765.1185,757.6426,758.416,77112.0
2024-02-23 11:00:00,764.76,765.72,762.26,764.29,81208.0,758.2573,759.2092,755.7786,757.7913,81208.0
2024-02-23 11:30:00,764.21,766.5,763.29,765.13,33506.0,757.712,759.9826,756.7998,758.6242,33506.0
2024-02-23 12:00:00,765.13,767.12,763.25,764.66,37588.0,758.6242,760.5973,756.7602,758.1582,37588.0
2024-02-23 12:30:00,764.59,765.86,763.54,765.17,31867.0,758.0888,759.348,757.0477,758.6639,31867.0
2024-02-23 13:00:00,764.98,767.42,764.16,766.53,37216.0,758.4755,760.8947,757.6624,760.0123,37216.0
2024-02-23 13:30:00,766.25,766.64,765.38,766.11,21861.0,759.7347,760.1214,758.8721,759.5959,21861.0
2024-02-23 14:00:00,766.1,766.41,763.21,764.2,48211.0,759.586,759.8933,756.7205,757.7021,48211.0
2024-02-23 14:30:00,764.14,767.8,764.13,767.5,31806.0,757.6426,761.2715,757.6327,760.9741,31806.0
2024-02-23 15:00:00,767.45,768.53,766.03,767.79,36004.0,760.9245,761.9953,759.5165,761.2616,36004.0
2024-02-23 15:30:00,767.77,771.73,767.29,770.34,226014.0,761.2418,765.1681,760.7658,763.7899,226014.0
2024-02-26 09:30:00,771.3,778.49,770.62,775.29,202012.0,764.7417,771.8706,764.0675,768.6978,202012.0
2024-02-26 10:00:00,774.92,780.22,773.38,773.38,135899.0,768.331,773.5859,766.8041,766.8041,135899.0
2024-02-26 10:30:00,774.13,776.32,771.45,771.74,69714.0,767.5477,769.7191,764.8905,765.178,69714.0
2024-02-26 11:00:00,772.44,775.72,771.84,775.16,52399.0,765.872,769.1242,765.2771,768.5689,52399.0
2024-02-26 11:30:00,774.7,775.91,773.69,774.72,52867.0,768.1128,769.3125,767.1114,768.1327,52867.0
2024-02-26 12:00:00,774.51,777.84,774.5,776.62,37225.0,767.9244,771.2261,767.9145,770.0165,37225.0
2024-02-26 12:30:00,776.87,777.25,773.22,773.26,31526.0,770.2644,770.6411,766.6454,766.6851,31526.0
2024-02-26 13:00:00,773.31,775.36,771.9,773.06,42702.0,766.7346,768.7672,765.3366,766.4868,42702.0
2024-02-26 13:30:00,773.16,773.5,769.95,771.25,39263.0,766.5859,766.923,763.4032,764.6922,39263.0
2024-02-26 14:00:00,771.25,773.16,771.23,772.87,32767.0,764.6922,766.5859,764.6723,766.2984,32767.0
2024-02-26 14:30:00,772.86,774.37,771.0,771.01,60479.0,766.2885,767.7856,764.4443,764.4542,60479.0
2024-02-26 15:00:00,770.87,772.3,770.35,770.7,42906.0,764.3154,765.7332,763.7998,764.1468,42906.0
2024-02-26 15:30:00,770.53,772.52,769.12,771.52,122586.0,763.9783,765.9514,762.5803,764.9599,122586.0
2024-02-27 09:30:00,754.9,769.5,745.44,766.95,416329.0,748.4812,762.957,739.1016,760.4287,416329.0
2024-02-27 10:00:00,766.3,772.95,766.08,769.78,115637.0,759.7843,766.3777,759.5661,763.2347,115637.0
2024-02-27 10:30:00,769.82,771.3,765.56,770.0,95174.0,763.2743,764.7417,759.0505,763.4528,95174.0
2024-02-27 11:00:00,769.95,770.37,767.04,767.41,36076.0,763.4032,763.8196,760.518,760.8848,36076.0
2024-02-27 11:30:00,767.36,768.41,765.9,766.31,47294.0,760.8352,761.8763,759.3877,759.7942,47294.0
2024-02-27 12:00:00,766.3,767.31,764.54,767.17,47553.0,759.7843,760.7857,758.0392,760.6469,47553.0
2024-02-27 12:30:00,767.37,768.66,767.02,768.41,39437.0,760.8452,762.1242,760.4981,761.8763,39437.0
2024-02-27 13:00:00,768.5,768.63,764.57,765.01,66010.0,761.9655,762.0944,758.069,758.5052,66010.0
2024-02-27 13:30:00,765.04,769.36,764.98,769.05,55938.0,758.535,762.8182,758.4755,762.5109,55938.0
2024-02-27 14:00:00,768.98,769.06,767.45,768.51,30494.0,762.4415,762.5208,760.9245,761.9755,30494.0
2024-02-27 14:30:00,768.58,771.57,766.67,770.94,56575.0,762.0449,765.0094,760.1511,764.3848,56575.0
2024-02-27 15:00:00,771.02,771.7,767.04,767.22,56673.0,764.4641,765.1383,760.518,760.6964,56673.0
2024-02-27 15:30:00,767.5,767.63,764.56,764.93,168645.0,760.9741,761.1029,758.059,758.4259,168645.0
2024-02-28 09:30:00,762.25,763.0,754.0,756.0,266122.0,755.7687,756.5123,747.5888,749.5718,266122.0
2024-02-28 10:00:00,756.3,759.05,754.01,754.96,110421.0,749.8693,752.5959,747.5988,748.5407,110421.0
2024-02-28 10:30:00,754.53,758.72,751.66,757.68,124758.0,748.1143,752.2687,745.2687,751.2375,124758.0
2024-02-28 11:00:00,757.64,758.64,753.21,754.12,84846.0,751.1979,752.1894,746.8056,747.7078,84846.0
2024-02-28 11:30:00,754.15,754.71,752.6,753.63,102624.0,747.7376,748.2928,746.2007,747.222,102624.0
2024-02-28 12:00:00,753.91,754.17,752.61,753.27,61417.0,747.4996,747.7574,746.2107,746.865,61417.0
2024-02-28 12:30:00,753.25,754.14,751.95,753.72,77681.0,746.8452,747.7276,745.5563,747.3112,77681.0
2024-02-28 13:00:00,753.58,754.51,753.58,754.4,61918.0,747.1724,748.0945,747.1724,747.9854,61918.0
2024-02-28 13:30:00,754.45,755.92,754.24,755.48,39895.0,748.035,749.4925,747.8268,749.0563,39895.0
2024-02-28 14:00:00,755.53,757.68,755.41,756.56,44848.0,749.1058,751.2375,748.9869,750.1271,44848.0
2024-02-28 14:30:00,756.54,757.91,755.46,757.66,48163.0,750.1072,751.4656,749.0364,751.2177,48163.0
2024-02-28 15:00:00,757.47,759.47,756.92,758.92,61009.0,751.0293,753.0123,750.484,752.467,61009.0
2024-02-28 15:30:00,758.75,758.98,756.65,758.46,133986.0,752.2985,752.5265,750.2163,752.0109,133986.0
2024-02-29 09:30:00,753.08,753.9,744.02,747.91,357976.0,746.6767,747.4897,737.6937,741.5506,357976.0
2024-02-29 10:00:00,747.91,753.48,747.26,749.66,125572.0,741.5506,747.0733,740.9061,743.2857,125572.0
2024-02-29 10:30:00,749.44,750.92,747.83,749.35,118214.0,743.0676,744.535,741.4713,742.9784,118214.0
2024-02-29 11:00:00,749.4,752.86,748.62,750.94,84316.0,743.028,746.4585,742.2546,744.5549,84316.0
2024-02-29 11:30:00,750.74,751.61,746.4,750.49,80969.0,744.3566,745.2192,740.0535,744.1087,80969.0
2024-02-29 12:00:00,750.83,754.41,750.22,753.67,60490.0,744.4458,747.9954,743.841,747.2616,60490.0
2024-02-29 12:30:00,753.27,754.4,749.67,749.86,42505.0,746.865,747.9854,743.2957,743.484,42505.0
2024-02-29 13:00:00,749.89,752.45,749.04,752.0,53037.0,743.5138,746.052,742.671,745.6058,53037.0
2024-02-29 13:30:00,752.26,753.53,751.38,752.45,35308.0,745.8636,747.1228,744.9911,746.052,35308.0
2024-02-29 14:00:00,752.41,752.47,750.45,751.6,50038.0,746.0124,746.0718,744.069,745.2092,50038.0
2024-02-29 14:30:00,751.39,752.79,751.07,751.94,41356.0,745.001,746.3891,744.6838,745.5464,41356.0
2024-02-29 15:00:00,752.0,755.0,751.52,754.34,71326.0,745.6058,748.5803,745.1299,747.9259,71326.0
2024-02-29 15:30:00,754.33,756.46,752.22,752.74,189964.0,747.916,750.0279,745.824,746.3396,189964.0
2024-03-01 09:30:00,769.02,781.91,764.13,778.9,558063.0,762.4811,775.2615,757.6327,772.2771,558063.0
2024-03-01 10:00:00,778.93,781.39,773.03,777.56,180919.0,772.3069,774.7459,766.457,770.9485,180919.0
2024-03-01 10:30:00,777.69,778.69,774.64,777.72,114128.0,771.0774,772.0689,768.0533,771.1072,114128.0
2024-03-01 11:00:00,777.55,778.99,775.0,777.5,108825.0,770.9386,772.3664,768.4103,770.889,108825.0
2024-03-01 11:30:00,777.31,780.5,776.61,777.05,93842.0,770.7006,773.8635,770.0066,770.4428,93842.0
2024-03-01 12:00:00,777.7,778.5,775.91,776.42,115095.0,771.0873,771.8805,769.3125,769.8182,115095.0
2024-03-01 12:30:00,776.66,780.7,775.8,778.73,95610.0,770.0562,774.0618,769.2035,772.1086,95610.0
2024-03-01 13:00:00,779.03,779.56,774.23,776.3,88134.0,772.406,772.9315,767.6468,769.6992,88134.0
2024-03-01 13:30:00,775.91,777.56,774.3,774.58,56713.0,769.3125,770.9485,767.7162,767.9939,56713.0
2024-03-01 14:00:00,774.84,775.54,773.47,774.0,63107.0,768.2516,768.9457,766.8933,767.4188,63107.0
2024-03-01 14:30:00,774.14,776.26,773.46,775.77,63550.0,767.5576,769.6596,766.8834,769.1737,63550.0
2024-03-01 15:00:00,775.98,779.39,775.39,778.79,86333.0,769.3819,772.763,768.797,772.1681,86333.0
2024-03-01 15:30:00,778.84,784.08,778.56,782.24,231187.0,772.2176,777.4131,771.94,775.5887,231187.0
2024-03-04 09:30:00,796.44,800.78,786.16,787.97,506008.0,789.668,793.9711,779.4754,781.27,506008.0
2024-03-04 10:00:00,787.94,797.1,787.93,792.42,219932.0,781.2403,790.3224,781.2303,785.6822,219932.0
2024-03-04 10:30:00,792.53,795.93,790.29,792.66,137509.0,785.7912,789.1623,783.5703,785.9201,137509.0
2024-03-04 11:00:00,792.96,793.59,790.71,792.72,82247.0,786.2176,786.8422,783.9867,785.9796,82247.0
2024-03-04 11:30:00,792.5,795.71,791.5,794.29,109741.0,785.7615,788.9442,784.77,787.5363,109741.0
2024-03-04 12:00:00,794.29,796.59,793.25,795.42,114833.0,787.5363,789.8167,786.5051,788.6567,114833.0
2024-03-04 12:30:00,795.01,796.16,791.25,793.5,98014.0,788.2501,789.3904,784.5221,786.753,98014.0
2024-03-04 13:00:00,793.5,793.5,789.81,793.27,86784.0,786.753,786.753,783.0944,786.5249,86784.0
2024-03-04 13:30:00,793.29,795.39,792.7,794.68,54240.0,786.5448,788.6269,785.9598,787.9229,54240.0
2024-03-04 14:00:00,794.72,795.25,792.88,793.33,58097.0,787.9626,788.4881,786.1382,786.5844,58097.0
2024-03-04 14:30:00,793.59,795.39,793.06,795.15,100228.0,786.8422,788.6269,786.3167,788.3889,100228.0
2024-03-04 15:00:00,794.92,798.01,794.53,795.38,99894.0,788.1609,791.2246,787.7742,788.617,99894.0
2024-03-04 15:30:00,796.08,797.09,792.16,792.3,147133.0,789.311,790.3125,785.4244,785.5632,147133.0
2024-03-05 09:30:00,785.31,788.53,774.54,783.53,367045.0,778.6326,781.8252,767.9542,776.8677,367045.0
2024-03-05 10:00:00,783.97,784.77,777.78,779.78,123538.0,777.304,778.0972,771.1666,773.1496,123538.0
2024-03-05 10:30:00,779.22,779.7,773.23,777.24,107061.0,772.5944,773.0703,766.6553,770.6312,107061.0
2024-03-05 11:00:00,777.46,777.81,774.01,776.18,72990.0,770.8494,771.1964,767.4287,769.5802,72990.0
2024-03-05 11:30:00,776.25,776.42,769.27,770.42,101160.0,769.6497,769.8182,762.729,763.8692,101160.0
2024-03-05 12:00:00,770.21,774.31,769.44,774.14,59015.0,763.661,767.7261,762.8976,767.5576,59015.0
2024-03-05 12:30:00,774.0,774.31,772.32,773.6,44043.0,767.4188,767.7261,765.7531,767.0222,44043.0
2024-03-05 13:00:00,773.32,775.85,772.34,773.08,63251.0,766.7446,769.2531,765.7729,766.5066,63251.0
2024-03-05 13:30:00,772.96,775.55,772.9,775.45,50630.0,766.3876,768.9556,766.3281,768.8565,50630.0
2024-03-05 14:00:00,775.41,776.92,774.23,776.0,41783.0,768.8168,770.314,767.6468,769.4018,41783.0
2024-03-05 14:30:00,776.07,776.07,772.53,773.41,48401.0,769.4712,769.4712,765.9613,766.8338,48401.0
2024-03-05 15:00:00,773.55,775.0,771.76,773.0,68124.0,766.9726,768.4103,765.1978,766.4273,68124.0
2024-03-05 15:30:00,772.79,778.2,772.73,777.03,157379.0,766.2191,771.5831,766.1596,770.423,157379.0
2024-03-06 09:30:00,784.29,787.85,777.55,781.95,257476.0,777.6213,781.151,770.9386,775.3012,257476.0
2024-03-06 10:00:00,781.95,783.44,774.0,779.21,107337.0,775.3012,776.7785,767.4188,772.5845,107337.0
2024-03-06 10:30:00,778.9,782.22,777.66,781.81,66786.0,772.2771,775.5689,771.0477,775.1624,66786.0
2024-03-06 11:00:00,781.89,784.66,781.35,783.52,83637.0,775.2417,777.9881,774.7063,776.8578,83637.0
2024-03-06 11:30:00,783.85,784.5,782.0,783.59,53931.0,777.185,777.8295,775.3508,776.9272,53931.0
2024-03-06 12:00:00,783.84,784.67,778.08,778.31,58788.0,777.1751,777.9981,771.4641,771.6921,58788.0
2024-03-06 12:30:00,778.42,779.43,776.94,777.44,61349.0,771.8012,772.8026,770.3338,770.8295,61349.0
2024-03-06 13:00:00,777.43,778.48,775.69,777.72,59668.0,770.8196,771.8607,769.0944,771.1072,59668.0
2024-03-06 13:30:00,777.56,778.93,775.19,778.58,53372.0,770.9485,772.3069,768.5987,771.9598,53372.0
2024-03-06 14:00:00,778.37,779.62,777.32,779.62,53118.0,771.7516,772.991,770.7106,772.991,53118.0
2024-03-06 14:30:00,779.62,779.89,777.79,778.36,48532.0,772.991,773.2587,771.1766,771.7417,48532.0
2024-03-06 15:00:00,778.36,781.36,778.33,779.64,85489.0,771.7417,774.7162,771.712,773.0108,85489.0
2024-03-06 15:30:00,779.02,782.57,779.02,780.33,161835.0,772.3961,775.9159,772.3961,773.695,161835.0
2024-03-07 09:30:00,772.0,779.66,761.12,766.66,602396.0,765.4358,773.0307,754.6483,760.1412,602396.0
2024-03-07 10:00:00,766.5,780.93,764.44,777.47,280332.0,759.9826,774.2899,757.9401,770.8593,280332.0
2024-03-07 10:30:00,777.75,780.01,776.87,777.89,110740.0,771.1369,773.3777,770.2644,771.2757,110740.0
2024-03-07 11:00:00,778.48,789.84,778.0,789.01,137288.0,771.8607,783.1241,771.3848,782.3012,137288.0
2024-03-07 11:30:00,789.16,792.99,785.19,786.36,171402.0,782.4499,786.2473,778.5136,779.6737,171402.0
2024-03-07 12:00:00,786.68,789.94,785.0,787.86,76730.0,779.991,783.2232,778.3253,781.1609,76730.0
2024-03-07 12:30:00,787.61,788.32,784.24,785.42,57877.0,780.9131,781.617,777.5717,778.7417,57877.0
2024-03-07 13:00:00,785.71,785.83,782.3,783.78,58589.0,779.0292,779.1482,775.6482,777.1156,58589.0
2024-03-07 13:30:00,784.05,787.27,782.31,785.51,63459.0,777.3833,780.5759,775.6581,778.8309,63459.0
2024-03-07 14:00:00,785.24,787.61,782.57,782.6,48954.0,778.5632,780.9131,775.9159,775.9457,48954.0
2024-03-07 14:30:00,782.4,784.08,781.56,781.91,55818.0,775.7474,777.4131,774.9145,775.2615,55818.0
2024-03-07 15:00:00,781.73,784.0,780.38,782.05,71388.0,775.0831,777.3338,773.7445,775.4003,71388.0
2024-03-07 15:30:00,781.37,782.81,778.93,779.67,177689.0,774.7261,776.1539,772.3069,773.0406,177689.0
2024-03-08 09:30:00,780.0,780.0,758.51,761.41,532896.0,773.3678,773.3678,752.0605,754.9358,532896.0
2024-03-08 10:00:00,761.8,770.64,761.4,769.71,199789.0,755.3225,764.0874,754.9259,763.1653,199789.0
2024-03-08 10:30:00,769.4,773.91,768.16,770.72,145029.0,762.8579,767.3295,761.6284,764.1667,145029.0
2024-03-08 11:00:00,770.71,771.87,764.17,764.45,132432.0,764.1568,765.3069,757.6724,757.95,132432.0
2024-03-08 11:30:00,764.79,765.58,762.0,762.28,110932.0,758.2871,759.0704,755.5208,755.7984,110932.0
2024-03-08 12:00:00,762.04,765.87,761.23,763.82,62285.0,755.5605,759.3579,754.7574,757.3253,62285.0
2024-03-08 12:30:00,763.85,765.25,760.44,761.79,76095.0,757.3551,758.7432,753.9741,755.3126,76095.0
2024-03-08 13:00:00,761.28,761.87,755.57,755.81,114648.0,754.8069,755.3919,749.1455,749.3834,114648.0
2024-03-08 13:30:00,755.74,758.58,755.0,757.95,113995.0,749.314,752.1299,748.5803,751.5053,113995.0
2024-03-08 14:00:00,758.09,762.9,758.05,762.44,67654.0,751.6441,756.4132,751.6044,755.9571,67654.0
2024-03-08 14:30:00,762.77,767.2,762.35,764.36,81617.0,756.2843,760.6766,755.8678,757.8607,81617.0
2024-03-08 15:00:00,764.49,766.13,762.78,763.09,76994.0,757.9896,759.6157,756.2942,756.6015,76994.0
2024-03-08 15:30:00,763.08,763.41,761.43,762.34,189721.0,756.5916,756.9188,754.9557,755.8579,189721.0
2024-03-11 09:30:00,752.21,756.8,734.01,735.0,430025.0,745.8141,750.365,727.7688,728.7504,430025.0
2024-03-11 10:00:00,735.09,736.5,730.26,731.55,242958.0,728.8396,730.2376,724.0507,725.3297,242958.0
2024-03-11 10:30:00,731.11,736.1,730.57,733.15,137386.0,724.8935,729.841,724.3581,726.9161,137386.0
2024-03-11 11:00:00,732.38,735.27,728.18,728.34,186228.0,726.1527,729.0181,721.9884,722.147,186228.0
2024-03-11 11:30:00,728.34,731.55,727.62,731.29,105975.0,722.147,725.3297,721.4331,725.0719,105975.0
2024-03-11 12:00:00,731.64,733.0,728.83,729.6,97998.0,725.419,726.7674,722.6329,723.3963,97998.0
2024-03-11 12:30:00,729.63,733.99,729.62,733.23,99769.0,723.4261,727.749,723.4161,726.9954,99769.0
2024-03-11 13:00:00,733.21,734.34,731.8,732.68,59133.0,726.9756,728.096,725.5776,726.4501,59133.0
2024-03-11 13:30:00,732.67,733.42,729.88,731.79,76360.0,726.4402,727.1838,723.6739,725.5677,76360.0
2024-03-11 14:00:00,732.0,734.8,731.05,733.28,89432.0,725.7759,728.5521,724.834,727.045,89432.0
2024-03-11 14:30:00,733.54,738.82,733.21,737.68,78481.0,727.3028,732.5379,726.9756,731.4076,78481.0
2024-03-11 15:00:00,737.37,737.49,734.25,735.94,81973.0,731.1002,731.2192,728.0068,729.6824,81973.0
2024-03-11 15:30:00,736.12,736.73,732.44,733.79,209071.0,729.8609,730.4657,726.2122,727.5507,209071.0
2024-03-12 09:30:00,740.96,745.79,738.01,744.36,193687.0,734.6597,739.4486,731.7348,738.0308,193687.0
2024-03-12 10:00:00,745.48,747.41,741.73,745.97,149362.0,739.1413,741.0549,735.4232,739.6271,149362.0
2024-03-12 10:30:00,746.13,750.04,745.2,747.83,70666.0,739.7858,743.6625,738.8637,741.4713,70666.0
2024-03-12 11:00:00,748.51,750.25,747.65,749.92,79145.0,742.1455,743.8707,741.2928,743.5435,79145.0
2024-03-12 11:30:00,749.92,750.95,748.69,749.28,66588.0,743.5435,744.5648,742.324,742.909,66588.0
2024-03-12 12:00:00,749.5,750.33,748.11,749.77,59602.0,743.1271,743.95,741.7489,743.3948,59602.0
2024-03-12 12:30:00,749.5,751.31,748.19,749.11,70941.0,743.1271,744.9217,741.8282,742.7404,70941.0
2024-03-12 13:00:00,749.56,753.21,748.36,751.64,50721.0,743.1866,746.8056,741.9968,745.2489,50721.0
2024-03-12 13:30:00,751.97,753.08,750.82,751.53,47830.0,745.5761,746.6767,744.4359,745.1398,47830.0
2024-03-12 14:00:00,751.76,754.21,751.76,753.78,37330.0,745.3679,747.7971,745.3679,747.3707,37330.0
2024-03-12 14:30:00,753.71,754.1,751.01,753.78,52118.0,747.3013,747.688,744.6243,747.3707,52118.0
2024-03-12 15:00:00,753.95,755.5,753.03,755.24,53330.0,747.5393,749.0761,746.6271,748.8183,53330.0
2024-03-12 15:30:00,755.3,755.97,754.06,754.37,135288.0,748.8778,749.5421,747.6483,747.9557,135288.0
2024-03-13 09:30:00,757.0,757.87,745.71,756.55,221442.0,750.5633,751.4259,739.3693,750.1172,221442.0
2024-03-13 10:00:00,755.88,760.24,753.01,758.1,108663.0,749.4529,753.7758,746.6073,751.654,108663.0
2024-03-13 10:30:00,757.62,760.77,756.74,758.17,63853.0,751.1781,754.3013,750.3055,751.7234,63853.0
2024-03-13 11:00:00,757.31,758.61,753.79,756.22,57642.0,750.8707,752.1596,747.3806,749.79,57642.0
2024-03-13 11:30:00,756.3,756.99,754.11,756.76,45841.0,749.8693,750.5534,747.6979,750.3254,45841.0
2024-03-13 12:00:00,756.39,759.7,754.4,757.62,92642.0,749.9585,753.2404,747.9854,751.1781,92642.0
2024-03-13 12:30:00,757.64,757.92,755.48,757.5,38998.0,751.1979,751.4755,749.0563,751.0591,38998.0
2024-03-13 13:00:00,757.13,758.77,755.53,757.25,28930.0,750.6922,752.3183,749.1058,750.8112,28930.0
2024-03-13 13:30:00,757.01,758.93,755.95,758.51,24754.0,750.5732,752.4769,749.5223,752.0605,24754.0
2024-03-13 14:00:00,758.51,758.52,755.49,756.0,25965.0,752.0605,752.0704,749.0662,749.5718,25965.0
2024-03-13 14:30:00,756.03,758.29,755.75,756.66,41297.0,749.6016,751.8424,749.324,750.2262,41297.0
2024-03-13 15:00:00,756.66,756.97,753.11,753.68,39519.0,750.2262,750.5336,746.7064,747.2716,39519.0
2024-03-13 15:30:00,754.09,758.62,753.82,757.52,154581.0,747.6781,752.1696,747.4104,751.0789,154581.0
2024-03-14 09:30:00,764.95,768.0,754.3,754.71,193379.0,758.4457,761.4698,747.8863,748.2928,193379.0
2024-03-14 10:00:00,754.5,755.96,749.4,754.74,119037.0,748.0846,749.5322,743.028,748.3225,119037.0
2024-03-14 10:30:00,753.92,755.81,752.49,753.6,61396.0,747.5095,749.3834,746.0917,747.1922,61396.0
2024-03-14 11:00:00,753.22,758.71,753.21,755.97,55234.0,746.8155,752.2588,746.8056,749.5421,55234.0
2024-03-14 11:30:00,755.99,760.0,755.35,759.56,60809.0,749.5619,753.5378,748.9274,753.1016,60809.0
2024-03-14 12:00:00,759.56,759.99,757.0,759.46,59316.0,753.1016,753.5279,750.5633,753.0024,59316.0
2024-03-14 12:30:00,759.65,759.66,756.45,757.88,50037.0,753.1908,753.2007,750.018,751.4358,50037.0
2024-03-14 13:00:00,757.88,759.8,757.0,758.98,48141.0,751.4358,753.3395,750.5633,752.5265,48141.0
2024-03-14 13:30:00,758.63,760.04,756.62,757.57,52406.0,752.1795,753.5775,750.1866,751.1285,52406.0
2024-03-14 14:00:00,758.01,759.1,757.01,757.01,39245.0,751.5647,752.6455,750.5732,750.5732,39245.0
2024-03-14 14:30:00,757.9,759.62,756.8,757.6,29929.0,751.4557,753.1611,750.365,751.1582,29929.0
2024-03-14 15:00:00,757.5,759.1,756.75,758.08,68182.0,751.0591,752.6455,750.3155,751.6341,68182.0
2024-03-14 15:30:00,758.08,762.47,757.2,762.26,236019.0,751.6341,755.9868,750.7616,755.7786,236019.0
2024-03-15 09:30:00,755.38,760.89,750.21,751.47,551689.0,748.9571,754.4203,743.8311,745.0804,551689.0
2024-03-15 10:00:00,750.85,754.7,747.7,754.7,80359.0,744.4656,748.2829,741.3424,748.2829,80359.0
2024-03-15 10:30:00,753.85,757.45,752.74,756.45,79066.0,747.4401,751.0095,746.3396,750.018,79066.0
2024-03-15 11:00:00,756.57,757.72,754.69,755.63,48620.0,750.137,751.2772,748.273,749.205,48620.0
2024-03-15 11:30:00,755.89,756.79,752.0,752.48,34028.0,749.4628,750.3551,745.6058,746.0818,34028.0
2024-03-15 12:00:00,752.46,753.7,752.13,752.43,37871.0,746.0619,747.2914,745.7347,746.0322,37871.0
2024-03-15 12:30:00,752.43,753.33,751.29,752.28,49450.0,746.0322,746.9245,744.9019,745.8835,49450.0
2024-03-15 13:00:00,752.23,754.53,752.11,754.14,39254.0,745.8339,748.1143,745.7149,747.7276,39254.0
2024-03-15 13:30:00,754.0,755.93,753.23,755.93,44077.0,747.5888,749.5024,746.8254,749.5024,44077.0
2024-03-15 14:00:00,755.97,757.08,755.05,755.75,46538.0,749.5421,750.6427,748.6299,749.324,46538.0
2024-03-15 14:30:00,755.63,757.47,754.58,756.72,57020.0,749.205,751.0293,748.1639,750.2857,57020.0
2024-03-15 15:00:00,756.62,756.73,753.59,753.74,62719.0,750.1866,750.2956,747.1823,747.331,62719.0
2024-03-15 15:30:00,753.56,755.81,752.41,755.35,171502.0,747.1526,749.3834,746.0124,748.9274,171502.0
2024-03-18 09:30:00,762.28,763.23,758.25,761.07,134936.0,755.7984,756.7404,751.8027,754.5987,134936.0
2024-03-18 10:00:00,761.07,767.35,759.8,766.98,141223.0,754.5987,760.8253,753.3395,760.4585,141223.0
2024-03-18 10:30:00,767.1,769.68,763.01,767.44,131672.0,760.5775,763.1355,756.5222,760.9146,131672.0
2024-03-18 11:00:00,767.79,767.84,764.5,765.9,46441.0,761.2616,761.3112,757.9996,759.3877,46441.0
2024-03-18 11:30:00,765.85,767.22,764.92,765.95,35585.0,759.3381,760.6964,758.416,759.4372,35585.0
2024-03-18 12:00:00,766.08,767.38,764.47,766.45,58068.0,759.5661,760.8551,757.9698,759.933,58068.0
2024-03-18 12:30:00,766.68,767.82,764.85,767.25,42062.0,760.161,761.2913,758.3466,760.7262,42062.0
2024-03-18 13:00:00,767.42,768.89,765.59,765.79,58689.0,760.8947,762.3522,759.0803,759.2786,58689.0
2024-03-18 13:30:00,765.95,766.53,763.48,763.98,34203.0,759.4372,760.0123,756.9882,757.484,34203.0
2024-03-18 14:00:00,763.98,766.39,763.77,765.33,69331.0,757.484,759.8735,757.2758,758.8225,69331.0
2024-03-18 14:30:00,765.3,766.23,762.12,764.35,45807.0,758.7928,759.7148,755.6398,757.8508,45807.0
2024-03-18 15:00:00,764.35,766.56,764.22,766.13,52691.0,757.8508,760.042,757.7219,759.6157,52691.0
2024-03-18 15:30:00,765.75,765.82,761.83,762.99,160567.0,759.2389,759.3083,755.3523,756.5024,160567.0
2024-03-19 09:30:00,758.44,764.43,755.0,760.91,162790.0,751.9911,757.9302,748.5803,754.4401,162790.0
2024-03-19 10:00:00,760.1,765.0,759.0,762.86,62467.0,753.637,758.4953,752.5463,756.3735,62467.0
2024-03-19 10:30:00,763.16,766.6,762.6,764.0,51457.0,756.671,760.0817,756.1157,757.5038,51457.0
2024-03-19 11:00:00,763.32,765.0,762.75,764.28,24167.0,756.8296,758.4953,756.2644,757.7814,24167.0
2024-03-19 11:30:00,764.25,765.35,763.62,764.53,26346.0,757.7517,758.8423,757.127,758.0293,26346.0
2024-03-19 12:00:00,764.54,767.96,764.15,767.7,62263.0,758.0392,761.4301,757.6525,761.1723,62263.0
2024-03-19 12:30:00,767.77,769.77,766.28,768.62,77729.0,761.2418,763.2247,759.7644,762.0845,77729.0
2024-03-19 13:00:00,769.35,770.05,766.5,768.08,59692.0,762.8083,763.5024,759.9826,761.5491,59692.0
2024-03-19 13:30:00,768.34,770.77,768.14,770.17,81323.0,761.8069,764.2162,761.6086,763.6213,81323.0
2024-03-19 14:00:00,770.58,772.31,768.52,769.05,79826.0,764.0279,765.7432,761.9854,762.5109,79826.0
2024-03-19 14:30:00,769.34,770.98,768.69,768.82,66247.0,762.7984,764.4245,762.1539,762.2828,66247.0
2024-03-19 15:00:00,768.97,769.25,765.83,767.51,60459.0,762.4316,762.7092,759.3183,760.984,60459.0
2024-03-19 15:30:00,767.66,773.85,766.53,772.52,172419.0,761.1327,767.2701,760.0123,765.9514,172419.0
2024-03-20 09:30:00,770.11,772.8,764.01,769.1,116790.0,763.5619,766.229,757.5137,762.5604,116790.0
2024-03-20 10:00:00,768.96,771.04,766.73,770.49,36989.0,762.4216,764.484,760.2106,763.9386,36989.0
2024-03-20 10:30:00,770.13,770.46,767.82,769.38,38890.0,763.5817,763.9089,761.2913,762.8381,38890.0
2024-03-20 11:00:00,769.71,773.04,769.49,772.11,53601.0,763.1653,766.4669,762.9471,765.5449,53601.0
2024-03-20 11:30:00,772.13,772.3,770.66,771.21,29722.0,765.5647,765.7332,764.1072,764.6525,29722.0
2024-03-20 12:00:00,771.0,772.02,756.64,768.39,255710.0,764.4443,765.4556,750.2064,761.8565,255710.0
2024-03-20 12:30:00,767.99,770.75,766.08,768.35,42501.0,761.4599,764.1964,759.5661,761.8168,42501.0
2024-03-20 13:00:00,768.13,768.13,765.17,766.66,22228.0,761.5987,761.5987,758.6639,760.1412,22228.0
2024-03-20 13:30:00,766.66,766.93,765.97,766.7,15385.0,760.1412,760.4089,759.4571,760.1809,15385.0
2024-03-20 14:00:00,766.75,769.9,766.39,769.19,57747.0,760.2304,763.3536,759.8735,762.6497,57747.0
2024-03-20 14:30:00,769.44,769.92,766.76,767.32,34514.0,762.8976,763.3735,760.2403,760.7956,34514.0
2024-03-20 15:00:00,767.88,771.49,767.54,769.37,51411.0,761.3508,764.9301,761.0137,762.8282,51411.0
2024-03-20 15:30:00,769.12,773.16,768.5,772.69,125108.0,762.5803,766.5859,761.9655,766.1199,125108.0
2024-03-21 09:30:00,774.0,774.75,758.88,761.89,275727.0,767.4188,768.1624,752.4273,755.4118,275727.0
2024-03-21 10:00:00,761.94,766.49,760.14,764.52,95692.0,755.4613,759.9726,753.6766,758.0194,95692.0
2024-03-21 10:30:00,764.88,773.59,763.93,768.39,290564.0,758.3763,767.0123,757.4344,761.8565,290564.0
2024-03-21 11:00:00,768.93,772.98,768.7,772.17,87368.0,762.3919,766.4075,762.1638,765.6043,87368.0
2024-03-21 11:30:00,772.35,775.84,772.35,773.96,132644.0,765.7828,769.2431,765.7828,767.3791,132644.0
2024-03-21 12:00:00,773.87,775.36,773.24,774.25,46291.0,767.2899,768.7672,766.6652,767.6667,46291.0
2024-03-21 12:30:00,774.16,776.57,773.18,775.49,57985.0,767.5774,769.9669,766.6058,768.8961,57985.0
2024-03-21 13:00:00,775.44,779.66,775.05,779.59,82366.0,768.8465,773.0307,768.4599,772.9613,82366.0
2024-03-21 13:30:00,779.38,780.54,775.71,775.8,73609.0,772.753,773.9032,769.1142,769.2035,73609.0
2024-03-21 14:00:00,775.68,777.0,774.17,775.31,38515.0,769.0845,770.3933,767.5873,768.7176,38515.0
2024-03-21 14:30:00,775.17,776.4,773.22,773.22,39309.0,768.5788,769.7984,766.6454,766.6454,39309.0
2024-03-21 15:00:00,773.48,773.76,770.3,771.11,56139.0,766.9032,767.1808,763.7502,764.5534,56139.0
2024-03-21 15:30:00,771.12,772.56,769.68,769.89,80370.0,764.5633,765.991,763.1355,763.3437,80370.0
2024-03-22 09:30:00,770.0,777.0,769.14,775.33,167000.0,763.4528,770.3933,762.6001,768.7375,167000.0
2024-03-22 10:00:00,775.26,776.0,769.67,772.68,91356.0,768.6681,769.4018,763.1256,766.11,91356.0
2024-03-22 10:30:00,772.84,774.49,767.28,768.5,78474.0,766.2686,767.9046,760.7559,761.9655,78474.0
2024-03-22 11:00:00,768.98,770.82,767.58,769.58,53201.0,762.4415,764.2658,761.0534,763.0364,53201.0
2024-03-22 11:30:00,769.34,770.41,767.64,769.81,47537.0,762.7984,763.8593,761.1129,763.2644,47537.0
2024-03-22 12:00:00,769.88,771.01,769.0,770.0,35597.0,763.3338,764.4542,762.4613,763.4528,35597.0
2024-03-22 12:30:00,769.82,771.89,769.0,771.63,39149.0,763.2743,765.3267,762.4613,765.0689,39149.0
2024-03-22 13:00:00,771.23,773.11,770.85,772.46,29335.0,764.6723,766.5363,764.2956,765.8919,29335.0
2024-03-22 13:30:00,772.43,773.95,772.24,773.49,31670.0,765.8621,767.3692,765.6737,766.9131,31670.0
2024-03-22 14:00:00,773.37,773.72,771.0,771.84,36092.0,766.7941,767.1412,764.4443,765.2771,36092.0
2024-03-22 14:30:00,772.18,772.96,770.42,771.21,31541.0,765.6143,766.3876,763.8692,764.6525,31541.0
2024-03-22 15:00:00,771.45,772.73,770.89,771.9,41957.0,764.8905,766.1596,764.3352,765.3366,41957.0
2024-03-22 15:30:00,771.84,772.84,770.3,770.31,119522.0,765.2771,766.2686,763.7502,763.7602,119522.0
2024-03-25 09:30:00,771.1,777.89,768.15,776.13,128228.0,764.5434,771.2757,761.6185,769.5307,128228.0
2024-03-25 10:00:00,775.65,778.49,774.66,776.46,68268.0,769.0548,771.8706,768.0732,769.8579,68268.0
2024-03-25 10:30:00,776.23,777.42,772.18,774.53,54875.0,769.6298,770.8097,765.6143,767.9443,54875.0
2024-03-25 11:00:00,774.7,775.25,773.19,774.59,40721.0,768.1128,768.6582,766.6157,768.0038,40721.0
2024-03-25 11:30:00,774.48,774.91,772.16,772.91,39598.0,767.8947,768.321,765.5944,766.338,39598.0
2024-03-25 12:00:00,773.25,775.56,772.09,773.49,46212.0,766.6752,768.9655,765.525,766.9131,46212.0
2024-03-25 12:30:00,773.37,774.39,771.27,771.49,38455.0,766.7941,767.8055,764.712,764.9301,38455.0
2024-03-25 13:00:00,771.7,773.85,771.19,773.64,26265.0,765.1383,767.2701,764.6327,767.0618,26265.0
2024-03-25 13:30:00,773.74,775.6,772.91,774.76,26514.0,767.161,769.0052,766.338,768.1723,26514.0
2024-03-25 14:00:00,774.69,776.16,774.19,775.61,24747.0,768.1029,769.5604,767.6072,769.0151,24747.0
2024-03-25 14:30:00,775.07,775.75,774.26,775.75,27359.0,768.4797,769.1539,767.6766,769.1539,27359.0
2024-03-25 15:00:00,775.76,775.87,773.83,773.99,23885.0,769.1638,769.2729,767.2502,767.4089,23885.0
2024-03-25 15:30:00,773.99,774.02,771.54,772.98,71200.0,767.4089,767.4386,764.9797,766.4075,71200.0
2024-03-26 09:30:00,774.2,775.0,769.0,770.86,146161.0,767.6171,768.4103,762.4613,764.3055,146161.0
2024-03-26 10:00:00,770.9,774.22,770.0,771.9,60352.0,764.3451,767.6369,763.4528,765.3366,60352.0
2024-03-26 10:30:00,771.81,775.87,771.48,773.0,72844.0,765.2474,769.2729,764.9202,766.4273,72844.0
2024-03-26 11:00:00,773.21,777.47,773.21,777.34,49637.0,766.6355,770.8593,766.6355,770.7304,49637.0
2024-03-26 11:30:00,777.0,777.2,774.02,774.32,25666.0,770.3933,770.5916,767.4386,767.7361,25666.0
2024-03-26 12:00:00,774.14,775.25,773.7,774.37,27070.0,767.5576,768.6582,767.1213,767.7856,27070.0
2024-03-26 12:30:00,774.01,776.16,773.72,774.73,55395.0,767.4287,769.5604,767.1412,768.1426,55395.0
2024-03-26 13:00:00,774.9,777.93,774.89,777.92,36282.0,768.3111,771.3154,768.3012,771.3055,36282.0
2024-03-26 13:30:00,777.76,778.32,775.41,775.84,35544.0,771.1468,771.702,768.8168,769.2431,35544.0
2024-03-26 14:00:00,775.74,777.66,775.72,777.53,31683.0,769.144,771.0477,769.1242,770.9188,31683.0
2024-03-26 14:30:00,777.53,778.33,776.13,776.43,36792.0,770.9188,771.712,769.5307,769.8281,36792.0
2024-03-26 15:00:00,776.43,776.96,775.19,775.51,40583.0,769.8281,770.3536,768.5987,768.9159,40583.0
2024-03-26 15:30:00,775.59,776.32,774.04,775.67,189432.0,768.9953,769.7191,767.4584,769.0746,189432.0
2024-03-27 09:30:00,778.71,785.26,778.28,778.76,202423.0,772.0887,778.583,771.6624,772.1383,202423.0
2024-03-27 10:00:00,778.75,779.71,767.38,772.17,134294.0,772.1284,773.0802,760.8551,765.6043,134294.0
2024-03-27 10:30:00,771.71,774.8,771.58,773.26,61584.0,765.1483,768.212,765.0194,766.6851,61584.0
2024-03-27 11:00:00,773.39,776.18,773.38,774.91,38071.0,766.814,769.5802,766.8041,768.321,38071.0
2024-03-27 11:30:00,774.59,776.87,774.59,775.21,30829.0,768.0038,770.2644,768.0038,768.6185,30829.0
2024-03-27 12:00:00,775.0,777.08,774.35,776.57,28540.0,768.4103,770.4726,767.7658,769.9669,28540.0
2024-03-27 12:30:00,776.6,777.37,776.15,776.92,29846.0,769.9967,770.7601,769.5505,770.314,29846.0
2024-03-27 13:00:00,776.7,776.97,775.49,776.46,25811.0,770.0958,770.3635,768.8961,769.8579,25811.0
2024-03-27 13:30:00,777.0,777.17,775.42,776.58,24149.0,770.3933,770.5618,768.8267,769.9768,24149.0
2024-03-27 14:00:00,776.65,777.39,775.65,776.85,29619.0,770.0462,770.78,769.0548,770.2445,29619.0
2024-03-27 14:30:00,777.05,777.05,773.68,774.24,21517.0,770.4428,770.4428,767.1015,767.6567,21517.0
2024-03-27 15:00:00,774.63,775.8,773.66,775.28,30875.0,768.0434,769.2035,767.0817,768.6879,30875.0
2024-03-27 15:30:00,775.26,779.42,775.01,779.24,169238.0,768.6681,772.7927,768.4202,772.6142,169238.0
2024-03-28 09:30:00,780.32,793.67,778.14,789.36,345256.0,773.685,786.9215,771.5236,782.6482,345256.0
2024-03-28 10:00:00,789.46,792.39,786.0,791.49,149229.0,782.7473,785.6524,779.3167,784.7601,149229.0
2024-03-28 10:30:00,791.56,792.63,786.58,789.33,100946.0,784.8295,785.8904,779.8918,782.6184,100946.0
2024-03-28 11:00:00,789.32,792.22,788.6,791.45,99376.0,782.6085,785.4839,781.8946,784.7204,99376.0
2024-03-28 11:30:00,791.45,791.85,786.83,788.0,51186.0,784.7204,785.117,780.1397,781.2997,51186.0
2024-03-28 12:00:00,787.45,788.0,785.08,786.56,58599.0,780.7544,781.2997,778.4046,779.872,58599.0
2024-03-28 12:30:00,786.68,788.01,785.41,788.01,43795.0,779.991,781.3097,778.7318,781.3097,43795.0
2024-03-28 13:00:00,787.65,787.96,785.7,786.13,30957.0,780.9527,781.2601,779.0193,779.4456,30957.0
2024-03-28 13:30:00,786.1,786.23,782.0,782.18,40199.0,779.4159,779.5448,775.3508,775.5292,40199.0
2024-03-28 14:00:00,782.15,783.48,781.1,781.95,43389.0,775.4995,776.8182,774.4584,775.3012,43389.0
2024-03-28 14:30:00,781.86,784.54,781.54,784.38,32987.0,775.2119,777.8692,774.8947,777.7105,32987.0
2024-03-28 15:00:00,784.41,785.46,781.28,782.53,47520.0,777.7403,778.7813,774.6369,775.8763,47520.0
2024-03-28 15:30:00,782.64,782.65,776.44,776.44,224953.0,775.9853,775.9952,769.838,769.838,224953.0
2024-04-01 09:30:00,776.0,777.5,755.33,759.17,413236.0,769.4018,770.889,748.9075,752.7149,413236.0
2024-04-01 10:00:00,759.17,764.64,756.89,760.64,169559.0,752.7149,758.1384,750.4543,754.1724,169559.0
2024-04-01 10:30:00,760.94,761.29,756.54,758.63,79900.0,754.4698,754.8169,750.1072,752.1795,79900.0
2024-04-01 11:00:00,758.32,758.65,756.25,757.54,72334.0,751.8721,752.1993,749.8197,751.0987,72334.0
2024-04-01 11:30:00,757.65,758.88,754.09,754.51,85944.0,751.2078,752.4273,747.6781,748.0945,85944.0
2024-04-01 12:00:00,754.46,758.78,753.82,757.62,110128.0,748.0449,752.3282,747.4104,751.1781,110128.0
2024-04-01 12:30:00,757.85,759.33,757.49,758.2,34063.0,751.4061,752.8735,751.0492,751.7531,34063.0
2024-04-01 13:00:00,758.37,762.16,758.14,761.96,53903.0,751.9217,755.6795,751.6936,755.4812,53903.0
2024-04-01 13:30:00,762.22,762.31,756.51,758.06,56640.0,755.7389,755.8282,750.0775,751.6143,56640.0
2024-04-01 14:00:00,758.69,759.72,757.95,757.95,35913.0,752.239,753.2602,751.5053,751.5053,35913.0
2024-04-01 14:30:00,758.27,758.91,755.72,756.09,50683.0,751.8225,752.4571,749.2942,749.6611,50683.0
2024-04-01 15:00:00,755.83,760.39,755.13,760.21,70983.0,749.4033,753.9245,748.7092,753.746,70983.0
2024-04-01 15:30:00,760.1,761.69,758.96,759.85,172758.0,753.637,755.2135,752.5067,753.3891,172758.0
2024-04-02 09:30:00,755.07,765.0,753.5,763.99,219696.0,748.6497,758.4953,747.0931,757.4939,219696.0
2024-04-02 10:00:00,763.51,763.52,754.01,759.71,103297.0,757.018,757.0279,747.5988,753.2503,103297.0
2024-04-02 10:30:00,759.32,760.03,755.58,757.68,70895.0,752.8636,753.5676,749.1554,751.2375,70895.0
2024-04-02 11:00:00,757.84,761.09,757.46,759.01,72013.0,751.3962,754.6186,751.0194,752.5562,72013.0
2024-04-02 11:30:00,758.92,762.33,757.99,758.47,53922.0,752.467,755.848,751.5449,752.0208,53922.0
2024-04-02 12:00:00,758.79,759.76,756.72,759.2,46470.0,752.3381,753.2999,750.2857,752.7446,46470.0
2024-04-02 12:30:00,759.13,761.6,759.12,759.86,43738.0,752.6752,755.1242,752.6653,753.399,43738.0
2024-04-02 13:00:00,759.76,761.98,759.16,760.94,36829.0,753.2999,755.501,752.705,754.4698,36829.0
2024-04-02 13:30:00,761.09,763.02,759.78,762.23,64379.0,754.6186,756.5321,753.3197,755.7489,64379.0
2024-04-02 14:00:00,762.22,764.47,762.07,762.48,39571.0,755.7389,757.9698,755.5902,755.9967,39571.0
2024-04-02 14:30:00,762.7,764.89,761.84,762.22,59090.0,756.2149,758.3862,755.3622,755.7389,59090.0
2024-04-02 15:00:00,762.31,764.23,761.91,764.11,50472.0,755.8282,757.7319,755.4316,757.6129,50472.0
2024-04-02 15:30:00,763.86,765.07,763.12,764.07,168364.0,757.365,758.5647,756.6313,757.5732,168364.0
2024-04-03 09:30:00,765.69,785.39,765.41,782.21,328028.0,759.1794,778.7119,758.9018,775.559,328028.0
2024-04-03 10:00:00,782.23,787.25,780.67,784.36,181738.0,775.5788,780.5561,774.0321,777.6907,181738.0
2024-04-03 10:30:00,783.98,784.93,777.24,778.58,114543.0,777.3139,778.2558,770.6312,771.9598,114543.0
2024-04-03 11:00:00,778.76,780.42,776.04,777.54,103970.0,772.1383,773.7842,769.4414,770.9287,103970.0
2024-04-03 11:30:00,777.23,778.14,774.52,774.69,54452.0,770.6213,771.5236,767.9344,768.1029,54452.0
2024-04-03 12:00:00,775.08,778.37,773.9,777.61,79623.0,768.4896,771.7516,767.3196,770.9981,79623.0
2024-04-03 12:30:00,777.26,777.26,773.08,774.53,31799.0,770.6511,770.6511,766.5066,767.9443,31799.0
2024-04-03 13:00:00,774.65,776.89,773.83,775.8,37619.0,768.0633,770.2842,767.2502,769.2035,37619.0
2024-04-03 13:30:00,776.17,778.45,774.94,777.75,38180.0,769.5703,771.8309,768.3508,771.1369,38180.0
2024-04-03 14:00:00,777.49,779.91,777.11,778.89,50549.0,770.8791,773.2785,770.5023,772.2672,50549.0
2024-04-03 14:30:00,778.54,779.59,777.17,778.24,49337.0,771.9202,772.9613,770.5618,771.6227,49337.0
2024-04-03 15:00:00,777.79,778.0,774.05,774.66,68024.0,771.1766,771.3848,767.4684,768.0732,68024.0
2024-04-03 15:30:00,774.63,779.0,774.59,777.21,149580.0,768.0434,772.3763,768.0038,770.6015,149580.0
2024-04-04 09:30:00,781.54,787.9,777.5,778.07,176634.0,774.8947,781.2006,770.889,771.4542,176634.0
2024-04-04 10:00:00,778.49,778.49,772.02,775.58,155418.0,771.8706,771.8706,765.4556,768.9853,155418.0
2024-04-04 10:30:00,776.02,776.73,771.3,772.37,100980.0,769.4216,770.1256,764.7417,765.8026,100980.0
2024-04-04 11:00:00,773.2,774.99,771.5,774.57,43662.0,766.6256,768.4004,764.94,767.9839,43662.0
2024-04-04 11:30:00,775.23,775.93,773.16,775.41,40284.0,768.6383,769.3324,766.5859,768.8168,40284.0
2024-04-04 12:00:00,775.44,777.08,774.47,777.08,56892.0,768.8465,770.4726,767.8848,770.4726,56892.0
2024-04-04 12:30:00,777.07,779.35,776.0,778.45,36505.0,770.4627,772.7233,769.4018,771.8309,36505.0
2024-04-04 13:00:00,778.66,778.66,775.3,776.15,38660.0,772.0392,772.0392,768.7077,769.5505,38660.0
2024-04-04 13:30:00,776.03,776.12,773.1,773.67,39413.0,769.4315,769.5208,766.5264,767.0916,39413.0
2024-04-04 14:00:00,773.73,774.08,769.47,770.7,75931.0,767.1511,767.4981,762.9273,764.1468,75931.0
2024-04-04 14:30:00,770.79,772.25,769.05,770.89,49250.0,764.2361,765.6837,762.5109,764.3352,49250.0
2024-04-04 15:00:00,770.89,773.42,770.23,772.61,77462.0,764.3352,766.8437,763.6808,766.0406,77462.0
2024-04-04 15:30:00,772.58,773.01,767.82,768.84,161817.0,766.0109,766.4372,761.2913,762.3027,161817.0
2024-04-05 09:30:00,765.47,773.78,763.09,771.68,190757.0,758.9613,767.2007,756.6015,765.1185,190757.0
2024-04-05 10:00:00,771.65,776.6,770.83,772.95,89319.0,765.0888,769.9967,764.2757,766.3777,89319.0
2024-04-05 10:30:00,773.49,778.73,773.18,778.55,64266.0,766.9131,772.1086,766.6058,771.9301,64266.0
2024-04-05 11:00:00,778.74,778.79,774.99,777.96,59536.0,772.1185,772.1681,768.4004,771.3451,59536.0
2024-04-05 11:30:00,777.44,782.97,777.04,782.64,87458.0,770.8295,776.3125,770.4329,775.9853,87458.0
2024-04-05 12:00:00,782.69,784.5,781.48,783.84,87878.0,776.0349,777.8295,774.8352,777.1751,87878.0
2024-04-05 12:30:00,783.87,786.71,783.01,785.0,62401.0,777.2049,780.0207,776.3522,778.3253,62401.0
2024-04-05 13:00:00,784.78,784.78,782.07,782.52,30579.0,778.1071,778.1071,775.4202,775.8663,30579.0
2024-04-05 13:30:00,782.51,783.87,779.03,779.49,34154.0,775.8564,777.2049,772.406,772.8621,34154.0
2024-04-05 14:00:00,779.5,782.95,778.43,780.63,27939.0,772.872,776.2927,771.8111,773.9924,27939.0
2024-04-05 14:30:00,781.14,781.65,779.02,780.58,26570.0,774.4981,775.0037,772.3961,773.9428,26570.0
2024-04-05 15:00:00,780.36,782.09,780.03,781.09,40421.0,773.7247,775.44,773.3975,774.4485,40421.0
2024-04-05 15:30:00,781.03,784.65,780.6,784.12,105283.0,774.389,777.9782,773.9627,777.4527,105283.0
2024-04-08 09:30:00,785.02,785.2,775.2,778.79,147429.0,778.3451,778.5235,768.6086,772.1681,147429.0
2024-04-08 10:00:00,778.78,778.88,775.16,778.21,105456.0,772.1581,772.2573,768.5689,771.593,105456.0
2024-04-08 10:30:00,778.21,781.92,777.23,779.58,64613.0,771.593,775.2714,770.6213,772.9513,64613.0
2024-04-08 11:00:00,779.35,779.35,777.18,778.38,49539.0,772.7233,772.7233,770.5717,771.7615,49539.0
2024-04-08 11:30:00,778.37,778.39,776.27,776.75,36401.0,771.7516,771.7715,769.6695,770.1454,36401.0
2024-04-08 12:00:00,776.61,777.32,774.02,775.01,50271.0,770.0066,770.7106,767.4386,768.4202,50271.0
2024-04-08 12:30:00,774.8,776.25,774.0,775.94,34280.0,768.212,769.6497,767.4188,769.3423,34280.0
2024-04-08 13:00:00,775.97,776.45,774.21,774.61,40265.0,769.372,769.8479,767.627,768.0236,40265.0
2024-04-08 13:30:00,774.52,776.2,773.35,776.19,35319.0,767.9344,769.6001,766.7743,769.5902,35319.0
2024-04-08 14:00:00,776.43,777.66,776.17,777.0,25382.0,769.8281,771.0477,769.5703,770.3933,25382.0
2024-04-08 14:30:00,776.86,777.71,775.88,777.41,23854.0,770.2545,771.0972,769.2828,770.7998,23854.0
2024-04-08 15:00:00,777.36,777.37,775.27,777.34,41834.0,770.7502,770.7601,768.678,770.7304,41834.0
2024-04-08 15:30:00,777.2,779.07,776.88,778.49,108487.0,770.5916,772.4457,770.2743,771.8706,108487.0
2024-04-09 09:30:00,777.64,777.82,761.52,762.05,237686.0,771.0278,771.2063,755.0449,755.5704,237686.0
2024-04-09 10:00:00,762.43,765.0,759.96,761.08,106260.0,755.9472,758.4953,753.4982,754.6086,106260.0
2024-04-09 10:30:00,760.83,761.73,754.56,757.61,96735.0,754.3608,755.2531,748.1441,751.1681,96735.0
2024-04-09 11:00:00,757.54,761.58,757.0,758.19,80183.0,751.0987,755.1044,750.5633,751.7432,80183.0
2024-04-09 11:30:00,758.53,759.64,756.12,758.76,51120.0,752.0803,753.1809,749.6908,752.3084,51120.0
2024-04-09 12:00:00,758.73,759.23,756.17,756.77,37437.0,752.2786,752.7744,749.7404,750.3353,37437.0
2024-04-09 12:30:00,756.59,757.91,755.87,756.35,50740.0,750.1568,751.4656,749.4429,749.9189,50740.0
2024-04-09 13:00:00,756.29,757.07,753.3,753.94,67603.0,749.8594,750.6327,746.8948,747.5293,67603.0
2024-04-09 13:30:00,753.94,755.34,751.31,751.38,61065.0,747.5293,748.9174,744.9217,744.9911,61065.0
2024-04-09 14:00:00,751.81,755.25,751.31,754.41,63872.0,745.4175,748.8282,744.9217,747.9954,63872.0
2024-04-09 14:30:00,754.42,755.22,751.19,752.01,62133.0,748.0053,748.7985,744.8027,745.6158,62133.0
2024-04-09 15:00:00,752.0,756.45,750.65,755.31,103647.0,745.6058,750.018,744.2673,748.8877,103647.0
2024-04-09 15:30:00,755.62,758.01,753.35,757.79,106596.0,749.1951,751.5647,746.9444,751.3466,106596.0
2024-04-10 09:30:00,751.28,765.26,746.83,762.67,161458.0,744.892,758.7531,740.4798,756.1851,161458.0
2024-04-10 10:00:00,763.16,764.12,760.07,762.9,51479.0,756.671,757.6228,753.6072,756.4132,51479.0
2024-04-10 10:30:00,762.38,764.76,761.98,763.55,55528.0,755.8976,758.2573,755.501,757.0576,55528.0
2024-04-10 11:00:00,763.6,763.6,761.1,762.35,29942.0,757.1072,757.1072,754.6285,755.8678,29942.0
2024-04-10 11:30:00,762.63,763.41,761.07,761.95,36392.0,756.1455,756.9188,754.5987,755.4712,36392.0
2024-04-10 12:00:00,762.35,763.0,759.25,759.99,31396.0,755.8678,756.5123,752.7942,753.5279,31396.0
2024-04-10 12:30:00,760.0,761.93,759.28,761.57,19213.0,753.5378,755.4514,752.8239,755.0945,19213.0
2024-04-10 13:00:00,761.51,763.93,758.0,761.63,32752.0,755.035,757.4344,751.5548,755.154,32752.0
2024-04-10 13:30:00,761.58,762.46,758.99,761.18,23290.0,755.1044,755.9769,752.5364,754.7078,23290.0
2024-04-10 14:00:00,761.18,762.29,760.18,760.72,21723.0,754.7078,755.8084,753.7163,754.2517,21723.0
2024-04-10 14:30:00,760.47,761.43,758.44,758.48,24937.0,754.0038,754.9557,751.9911,752.0307,24937.0
2024-04-10 15:00:00,758.71,761.61,758.58,760.41,42472.0,752.2588,755.1341,752.1299,753.9443,42472.0
2024-04-10 15:30:00,760.41,762.77,758.51,761.18,93259.0,753.9443,756.2843,752.0605,754.7078,93259.0
2024-04-11 09:30:00,759.78,760.65,751.88,754.53,143389.0,753.3197,754.1823,745.4869,748.1143,143389.0
2024-04-11 10:00:00,754.26,755.02,750.67,753.81,70174.0,747.8466,748.6002,744.2872,747.4005,70174.0
2024-04-11 10:30:00,753.94,756.47,752.5,755.76,67787.0,747.5293,750.0378,746.1016,749.3339,67787.0
2024-04-11 11:00:00,755.51,760.0,754.87,758.82,49067.0,749.086,753.5378,748.4514,752.3679,49067.0
2024-04-11 11:30:00,759.13,760.63,758.72,760.26,29519.0,752.6752,754.1625,752.2687,753.7956,29519.0
2024-04-11 12:00:00,760.56,762.45,760.26,760.45,22369.0,754.0931,755.967,753.7956,753.984,22369.0
2024-04-11 12:30:00,761.08,761.57,759.49,761.44,22039.0,754.6086,755.0945,753.0322,754.9656,22039.0
2024-04-11 13:00:00,760.87,762.61,759.86,761.73,25465.0,754.4004,756.1256,753.399,755.2531,25465.0
2024-04-11 13:30:00,762.0,763.33,761.13,762.2,23377.0,755.5208,756.8395,754.6582,755.7191,23377.0
2024-04-11 14:00:00,762.8,763.32,762.0,762.31,23385.0,756.314,756.8296,755.5208,755.8282,23385.0
2024-04-11 14:30:00,762.27,762.49,759.11,760.46,38846.0,755.7885,756.0066,752.6554,753.9939,38846.0
2024-04-11 15:00:00,761.0,762.18,759.82,760.0,26505.0,754.5293,755.6993,753.3594,753.5378,26505.0
2024-04-11 15:30:00,759.95,761.0,758.13,758.99,80857.0,753.4882,754.5293,751.6837,752.5364,80857.0
2024-04-12 09:30:00,759.57,763.5,754.44,761.37,142659.0,753.1115,757.0081,748.0251,754.8962,142659.0
2024-04-12 10:00:00,760.49,762.8,756.9,757.7,72141.0,754.0237,756.314,750.4642,751.2574,72141.0
2024-04-12 10:30:00,759.02,759.36,755.88,757.27,33441.0,752.5662,752.9033,749.4529,750.831,33441.0
2024-04-12 11:00:00,757.37,760.19,756.31,760.19,52329.0,750.9302,753.7262,749.8792,753.7262,52329.0
2024-04-12 11:30:00,760.17,761.45,759.26,759.74,53692.0,753.7064,754.9755,752.8041,753.28,53692.0
2024-04-12 12:00:00,759.63,759.78,756.03,756.21,39853.0,753.171,753.3197,749.6016,749.78,39853.0
2024-04-12 12:30:00,756.49,756.64,753.24,753.56,56815.0,750.0577,750.2064,746.8353,747.1526,56815.0
2024-04-12 13:00:00,753.5,754.71,752.14,752.93,50650.0,747.0931,748.2928,745.7447,746.5279,50650.0
2024-04-12 13:30:00,752.63,754.22,750.0,753.22,45169.0,746.2305,747.807,743.6229,746.8155,45169.0
2024-04-12 14:00:00,753.19,755.35,752.48,753.43,35503.0,746.7857,748.9274,746.0818,747.0237,35503.0
2024-04-12 14:30:00,753.58,753.79,751.31,751.79,47717.0,747.1724,747.3806,744.9217,745.3976,47717.0
2024-04-12 15:00:00,751.49,752.28,750.59,751.08,153881.0,745.1002,745.8835,744.2078,744.6937,153881.0
2024-04-12 15:30:00,751.22,752.95,749.78,751.48,357250.0,744.8325,746.5478,743.4047,745.0903,357250.0
2024-04-15 09:30:00,760.07,768.0,755.39,763.5,272252.0,753.6072,761.4698,748.967,757.0081,272252.0
2024-04-15 10:00:00,763.5,767.35,762.0,764.23,140953.0,757.0081,760.8253,755.5208,757.7319,140953.0
2024-04-15 10:30:00,764.05,764.96,761.34,762.99,65780.0,757.5534,758.4556,754.8664,756.5024,65780.0
2024-04-15 11:00:00,763.17,763.73,759.65,761.49,49782.0,756.6809,757.2361,753.1908,755.0152,49782.0
2024-04-15 11:30:00,761.56,763.38,761.49,763.05,32469.0,755.0846,756.8891,755.0152,756.5619,32469.0
2024-04-15 12:00:00,762.79,763.2,759.17,759.93,46783.0,756.3041,756.7106,752.7149,753.4684,46783.0
2024-04-15 12:30:00,759.63,759.68,758.03,759.26,19211.0,753.171,753.2205,751.5846,752.8041,19211.0
2024-04-15 13:00:00,759.1,759.56,754.37,754.91,35825.0,752.6455,753.1016,747.9557,748.4911,35825.0
2024-04-15 13:30:00,754.53,755.76,753.11,754.8,47350.0,748.1143,749.3339,746.7064,748.382,47350.0
2024-04-15 14:00:00,754.8,755.05,753.0,753.07,31969.0,748.382,748.6299,746.5973,746.6667,31969.0
2024-04-15 14:30:00,753.0,755.4,752.29,753.72,49211.0,746.5973,748.9769,745.8934,747.3112,49211.0
2024-04-15 15:00:00,753.83,754.11,749.52,750.15,73605.0,747.4203,747.6979,743.1469,743.7716,73605.0
2024-04-15 15:30:00,750.03,752.91,749.84,751.19,116277.0,743.6526,746.5081,743.4642,744.8027,116277.0
2024-04-16 09:30:00,751.68,753.0,744.52,749.9,169882.0,745.2886,746.5973,738.1894,743.5237,169882.0
2024-04-16 10:00:00,749.71,751.44,748.02,748.57,75660.0,743.3353,745.0506,741.6597,742.205,75660.0
2024-04-16 10:30:00,748.55,749.94,745.65,745.91,76054.0,742.1852,743.5634,739.3098,739.5676,76054.0
2024-04-16 11:00:00,745.89,747.49,744.57,746.55,95461.0,739.5478,741.1342,738.239,740.2022,95461.0
2024-04-16 11:30:00,746.87,747.63,745.66,745.66,46629.0,740.5195,741.273,739.3198,739.3198,46629.0
2024-04-16 12:00:00,745.5,745.5,743.0,743.84,61826.0,739.1611,739.1611,736.6824,737.5152,61826.0
2024-04-16 12:30:00,744.13,744.62,743.2,743.99,55150.0,737.8028,738.2886,736.8807,737.664,55150.0
2024-04-16 13:00:00,744.14,746.14,743.01,745.18,72262.0,737.8127,739.7957,736.6923,738.8438,72262.0
2024-04-16 13:30:00,745.11,746.25,743.37,745.55,53315.0,738.7744,739.9047,737.0492,739.2107,53315.0
2024-04-16 14:00:00,745.39,750.15,744.93,746.44,99810.0,739.052,743.7716,738.596,740.0931,99810.0
2024-04-16 14:30:00,746.36,750.32,746.08,749.24,84141.0,740.0138,743.9401,739.7362,742.8693,84141.0
2024-04-16 15:00:00,749.46,753.14,749.05,751.1,71698.0,743.0874,746.7362,742.6809,744.7135,71698.0
2024-04-16 15:30:00,750.56,750.58,745.96,745.96,110198.0,744.1781,744.1979,739.6172,739.6172,110198.0
2024-04-17 09:30:00,759.2,769.57,758.0,764.56,456367.0,752.7446,763.0264,751.5548,758.059,456367.0
2024-04-17 10:00:00,764.98,771.83,756.01,758.81,250976.0,758.4755,765.2672,749.5817,752.3579,250976.0
2024-04-17 10:30:00,758.84,759.5,753.79,754.7,113110.0,752.3877,753.0421,747.3806,748.2829,113110.0
2024-04-17 11:00:00,754.86,757.74,754.43,754.73,53575.0,748.4415,751.297,748.0152,748.3126,53575.0
2024-04-17 11:30:00,754.73,754.73,749.59,749.59,120609.0,748.3126,748.3126,743.2163,743.2163,120609.0
2024-04-17 12:00:00,749.29,750.48,746.18,747.95,71402.0,742.9189,744.0988,739.8353,741.5903,71402.0
2024-04-17 12:30:00,747.92,747.93,744.87,746.14,69710.0,741.5605,741.5705,738.5365,739.7957,69710.0
2024-04-17 13:00:00,745.78,750.7,745.52,749.84,58489.0,739.4387,744.3169,739.1809,743.4642,58489.0
2024-04-17 13:30:00,749.93,750.43,747.79,749.47,43574.0,743.5534,744.0492,741.4316,743.0974,43574.0
2024-04-17 14:00:00,749.45,750.49,749.31,749.61,69704.0,743.0775,744.1087,742.9387,743.2362,69704.0
2024-04-17 14:30:00,749.74,755.55,749.19,751.2,98702.0,743.3651,749.1257,742.8197,744.8126,98702.0
2024-04-17 15:00:00,750.7,751.69,748.6,749.28,64734.0,744.3169,745.2985,742.2348,742.909,64734.0
2024-04-17 15:30:00,749.91,751.86,748.7,750.18,93722.0,743.5336,745.467,742.3339,743.8013,93722.0
2024-04-18 09:30:00,749.42,752.0,745.69,748.56,105098.0,743.0478,745.6058,739.3495,742.1951,105098.0
2024-04-18 10:00:00,749.17,751.02,747.82,750.46,70778.0,742.7999,744.6342,741.4614,744.0789,70778.0
2024-04-18 10:30:00,749.66,752.2,748.56,749.5,56862.0,743.2857,745.8041,742.1951,743.1271,56862.0
2024-04-18 11:00:00,749.83,752.01,748.74,750.19,35731.0,743.4543,745.6158,742.3736,743.8112,35731.0
2024-04-18 11:30:00,750.1,751.94,747.55,750.67,40471.0,743.722,745.5464,741.1937,744.2872,40471.0
2024-04-18 12:00:00,750.72,751.68,749.02,750.07,24502.0,744.3367,745.2886,742.6512,743.6923,24502.0
2024-04-18 12:30:00,750.66,750.7,748.83,749.13,40696.0,744.2772,744.3169,742.4628,742.7602,40696.0
2024-04-18 13:00:00,749.03,750.71,745.43,746.85,55427.0,742.6611,744.3268,739.0917,740.4996,55427.0
2024-04-18 13:30:00,746.75,747.07,744.68,746.43,28634.0,740.4005,740.7178,738.3481,740.0832,28634.0
2024-04-18 14:00:00,745.95,747.0,744.76,745.13,36605.0,739.6073,740.6484,738.4274,738.7943,36605.0
2024-04-18 14:30:00,745.46,746.9,744.0,744.96,43261.0,739.1215,740.5492,737.6739,738.6257,43261.0
2024-04-18 15:00:00,744.91,745.57,743.77,744.49,36169.0,738.5761,739.2305,737.4458,738.1597,36169.0
2024-04-18 15:30:00,744.05,747.28,744.05,745.17,92166.0,737.7234,740.926,737.7234,738.8339,92166.0
2024-04-19 09:30:00,749.16,750.01,738.0,744.17,294591.0,742.79,743.6328,731.7249,737.8424,294591.0
2024-04-19 10:00:00,744.18,745.11,731.17,733.53,130841.0,737.8523,738.7744,724.953,727.2929,130841.0
2024-04-19 10:30:00,733.32,733.95,729.5,733.7,170582.0,727.0847,727.7093,723.2972,727.4614,170582.0
2024-04-19 11:00:00,733.47,734.79,729.92,730.05,68703.0,727.2334,728.5422,723.7136,723.8425,68703.0
2024-04-19 11:30:00,730.64,731.59,725.47,728.0,116539.0,724.4275,725.3694,719.3014,721.8099,116539.0
2024-04-19 12:00:00,728.34,730.35,727.23,728.51,66424.0,722.147,724.1399,721.0465,722.3156,66424.0
2024-04-19 12:30:00,728.99,730.79,727.88,729.38,76381.0,722.7915,724.5762,721.6909,723.1782,76381.0
2024-04-19 13:00:00,729.44,733.0,729.25,731.76,46300.0,723.2377,726.7674,723.0493,725.5379,46300.0
2024-04-19 13:30:00,731.59,733.84,729.67,732.1,46943.0,725.3694,727.6003,723.4657,725.8751,46943.0
2024-04-19 14:00:00,732.09,732.09,725.55,725.55,118856.0,725.8651,725.8651,719.3807,719.3807,118856.0
2024-04-19 14:30:00,725.76,728.05,722.07,725.93,124941.0,719.589,721.8595,715.9303,719.7575,124941.0
2024-04-19 15:00:00,725.43,728.44,724.89,727.91,75432.0,719.2618,722.2462,718.7264,721.7207,75432.0
2024-04-19 15:30:00,727.91,728.3,724.12,725.94,250413.0,721.7207,722.1074,717.9629,719.7674,250413.0
2024-04-22 09:30:00,729.74,736.38,727.67,733.43,167576.0,723.5351,730.1187,721.4827,727.1937,167576.0
2024-04-22 10:00:00,733.43,735.51,730.0,730.3,73476.0,727.1937,729.2561,723.7929,724.0904,73476.0
2024-04-22 10:30:00,730.6,731.79,727.33,727.93,66155.0,724.3878,725.5677,721.1456,721.7405,66155.0
2024-04-22 11:00:00,727.72,728.43,725.42,728.43,66607.0,721.5323,722.2363,719.2519,722.2363,66607.0
2024-04-22 11:30:00,728.33,730.55,727.89,730.55,54221.0,722.1371,724.3382,721.7008,724.3382,54221.0
2024-04-22 12:00:00,730.74,734.16,729.88,732.05,59953.0,724.5266,727.9175,723.6739,725.8255,59953.0
2024-04-22 12:30:00,732.21,734.59,730.17,734.59,43503.0,725.9841,728.3439,723.9615,728.3439,43503.0
2024-04-22 13:00:00,734.74,735.61,733.57,735.4,43678.0,728.4926,729.3552,727.3326,729.147,43678.0
2024-04-22 13:30:00,735.44,737.83,734.78,736.5,35868.0,729.1867,731.5563,728.5323,730.2376,35868.0
2024-04-22 14:00:00,736.47,737.88,735.97,737.01,28647.0,730.2079,731.6059,729.7121,730.7433,28647.0
2024-04-22 14:30:00,737.26,737.77,734.52,735.53,40417.0,730.9912,731.4968,728.2745,729.2759,40417.0
2024-04-22 15:00:00,735.53,735.53,732.36,732.86,49704.0,729.2759,729.2759,726.1328,726.6286,49704.0
2024-04-22 15:30:00,732.89,733.33,730.09,731.96,106757.0,726.6583,727.0946,723.8821,725.7362,106757.0
2024-04-23 09:30:00,741.2,741.2,731.44,735.88,104205.0,734.8977,734.8977,725.2207,729.6229,104205.0
2024-04-23 10:00:00,737.02,740.1,734.55,739.3,53314.0,730.7532,733.807,728.3042,733.0138,53314.0
2024-04-23 10:30:00,739.28,742.0,738.73,741.46,46012.0,732.994,735.6909,732.4487,735.1555,46012.0
2024-04-23 11:00:00,741.91,742.93,739.75,742.12,66588.0,735.6016,736.613,733.46,735.8099,66588.0
2024-04-23 11:30:00,741.6,742.76,740.75,740.91,48051.0,735.2943,736.4444,734.4515,734.6101,48051.0
2024-04-23 12:00:00,741.36,743.52,740.9,742.99,27508.0,735.0563,737.1979,734.6002,736.6725,27508.0
2024-04-23 12:30:00,742.7,743.54,740.88,741.84,31675.0,736.3849,737.2178,734.5804,735.5322,31675.0
2024-04-23 13:00:00,741.92,742.13,740.56,741.76,20304.0,735.6116,735.8198,734.2631,735.4529,20304.0
2024-04-23 13:30:00,742.01,744.99,741.63,743.54,24197.0,735.7008,738.6554,735.324,737.2178,24197.0
2024-04-23 14:00:00,743.77,746.16,742.82,744.38,33968.0,737.4458,739.8155,736.5039,738.0506,33968.0
2024-04-23 14:30:00,744.53,745.73,743.88,745.35,20100.0,738.1994,739.3892,737.5549,739.0124,20100.0
2024-04-23 15:00:00,745.63,745.9,744.09,744.78,31029.0,739.29,739.5577,737.7631,738.4472,31029.0
2024-04-23 15:30:00,744.6,746.08,744.34,745.85,109016.0,738.2688,739.7362,738.011,739.5081,109016.0
2024-04-24 09:30:00,752.64,752.64,735.92,736.55,197203.0,746.2404,746.2404,729.6626,730.2872,197203.0
2024-04-24 10:00:00,736.55,739.17,732.65,733.63,101368.0,730.2872,732.8849,726.4204,727.392,101368.0
2024-04-24 10:30:00,733.75,735.42,731.19,733.19,78326.0,727.511,729.1668,724.9728,726.9558,78326.0
2024-04-24 11:00:00,733.51,734.0,729.77,731.69,52172.0,727.2731,727.7589,723.5649,725.4685,52172.0
2024-04-24 11:30:00,731.72,733.67,730.27,732.08,37539.0,725.4983,727.4317,724.0606,725.8552,37539.0
2024-04-24 12:00:00,732.19,732.95,728.78,732.05,47972.0,725.9643,726.7178,722.5833,725.8255,47972.0
2024-04-24 12:30:00,731.73,732.03,729.6,732.02,23697.0,725.5082,725.8056,723.3963,725.7957,23697.0
2024-04-24 13:00:00,732.17,734.69,732.17,734.32,29211.0,725.9445,728.443,725.9445,728.0762,29211.0
2024-04-24 13:30:00,734.02,737.84,734.02,735.94,40344.0,727.7787,731.5662,727.7787,729.6824,40344.0
2024-04-24 14:00:00,735.94,736.24,734.05,734.05,33228.0,729.6824,729.9798,727.8085,727.8085,33228.0
2024-04-24 14:30:00,734.27,734.46,732.22,732.32,38887.0,728.0266,728.215,725.994,726.0932,38887.0
2024-04-24 15:00:00,732.53,733.19,730.71,732.73,30897.0,726.3014,726.9558,724.4969,726.4997,30897.0
2024-04-24 15:30:00,732.99,733.13,730.89,731.66,80867.0,726.7575,726.8963,724.6753,725.4388,80867.0
2024-04-25 09:30:00,725.0,728.0,718.59,725.48,304388.0,718.8354,721.8099,712.4799,719.3113,304388.0
2024-04-25 10:00:00,725.8,726.06,722.7,723.84,121695.0,719.6286,719.8864,716.555,717.6853,121695.0
2024-04-25 10:30:00,724.03,724.66,718.3,722.86,124950.0,717.8737,718.4983,712.1924,716.7136,124950.0
2024-04-25 11:00:00,722.66,724.5,722.31,723.85,101327.0,716.5153,718.3397,716.1683,717.6952,101327.0
2024-04-25 11:30:00,723.54,724.22,722.62,723.35,102196.0,717.3878,718.0621,716.4757,717.1995,102196.0
2024-04-25 12:00:00,723.73,726.6,723.33,726.3,110959.0,717.5762,720.4218,717.1796,720.1244,110959.0
2024-04-25 12:30:00,726.04,726.43,724.89,725.76,55137.0,719.8666,720.2533,718.7264,719.589,55137.0
2024-04-25 13:00:00,725.76,727.0,723.19,724.13,48796.0,719.589,720.8184,717.0408,717.9728,48796.0
2024-04-25 13:30:00,724.12,727.36,723.08,726.26,79051.0,717.9629,721.1754,716.9317,720.0847,79051.0
2024-04-25 14:00:00,726.25,726.6,723.74,724.17,36117.0,720.0748,720.4218,717.5861,718.0125,36117.0
2024-04-25 14:30:00,724.33,725.74,723.2,724.36,26989.0,718.1711,719.5691,717.0507,718.2009,26989.0
2024-04-25 15:00:00,724.68,725.75,724.28,725.31,66606.0,718.5181,719.579,718.1215,719.1428,66606.0
2024-04-25 15:30:00,725.09,725.27,722.58,724.74,121586.0,718.9247,719.1031,716.436,718.5776,121586.0
2024-04-26 09:30:00,723.48,730.1,721.0,728.94,134326.0,717.3283,723.8921,714.8694,722.7419,134326.0
2024-04-26 10:00:00,728.94,736.03,728.34,732.26,108295.0,722.7419,729.7716,722.147,726.0337,108295.0
2024-04-26 10:30:00,731.98,735.5,731.28,734.11,44735.0,725.7561,729.2461,725.062,727.868,44735.0
2024-04-26 11:00:00,734.44,736.39,732.98,734.66,64688.0,728.1952,730.1286,726.7476,728.4133,64688.0
2024-04-26 11:30:00,734.78,737.45,734.21,734.88,47256.0,728.5323,731.1796,727.9671,728.6314,47256.0
2024-04-26 12:00:00,734.79,735.85,732.72,734.68,43695.0,728.5422,729.5932,726.4898,728.4331,43695.0
2024-04-26 12:30:00,734.8,736.37,733.99,735.2,36616.0,728.5521,730.1087,727.749,728.9487,36616.0
2024-04-26 13:00:00,735.32,736.89,735.18,736.02,31775.0,729.0677,730.6243,728.9289,729.7617,31775.0
2024-04-26 13:30:00,736.0,736.58,735.34,735.62,25999.0,729.7419,730.317,729.0875,729.3651,25999.0
2024-04-26 14:00:00,735.39,735.82,734.22,734.47,31890.0,729.1371,729.5634,727.977,728.2249,31890.0
2024-04-26 14:30:00,734.46,735.72,732.76,733.21,37301.0,728.215,729.4643,726.5294,726.9756,37301.0
2024-04-26 15:00:00,733.51,734.69,732.16,734.67,40539.0,727.2731,728.443,725.9345,728.4232,40539.0
2024-04-26 15:30:00,734.63,734.77,732.55,732.8,122561.0,728.3835,728.5223,726.3212,726.5691,122561.0
2024-04-29 09:30:00,735.75,737.28,731.1,735.09,135868.0,729.494,731.011,724.8836,728.8396,135868.0
2024-04-29 10:00:00,734.73,740.58,734.58,739.31,85360.0,728.4827,734.2829,728.334,733.0237,85360.0
2024-04-29 10:30:00,739.59,740.02,732.6,733.61,76139.0,733.3014,733.7277,726.3708,727.3722,76139.0
2024-04-29 11:00:00,733.89,734.1,731.35,731.84,63130.0,727.6498,727.858,725.1314,725.6173,63130.0
2024-04-29 11:30:00,731.83,732.75,729.61,732.75,43585.0,725.6073,726.5195,723.4062,726.5195,43585.0
2024-04-29 12:00:00,732.81,732.91,731.5,732.63,41461.0,726.579,726.6782,725.2802,726.4005,41461.0
2024-04-29 12:30:00,732.55,734.57,731.95,733.9,36372.0,726.3212,728.324,725.7263,727.6597,36372.0
2024-04-29 13:00:00,733.73,736.5,733.02,735.91,51622.0,727.4912,730.2376,726.7872,729.6527,51622.0
2024-04-29 13:30:00,735.86,735.86,733.17,733.86,59606.0,729.6031,729.6031,726.936,727.6201,59606.0
2024-04-29 14:00:00,733.69,735.38,732.67,734.14,35347.0,727.4515,729.1272,726.4402,727.8977,35347.0
2024-04-29 14:30:00,734.11,734.69,732.59,733.96,41086.0,727.868,728.443,726.3609,727.7192,41086.0
2024-04-29 15:00:00,733.95,734.69,731.33,734.34,68412.0,727.7093,728.443,725.1116,728.096,68412.0
2024-04-29 15:30:00,734.39,737.55,734.01,737.01,271973.0,728.1456,731.2787,727.7688,730.7433,271973.0
2024-04-30 09:30:00,775.0,794.09,767.66,790.36,1090401.0,768.4103,787.338,761.1327,783.6397,1090401.0
2024-04-30 10:00:00,790.08,795.5,783.82,789.14,698909.0,783.3621,788.736,777.1553,782.43,698909.0
2024-04-30 10:30:00,788.71,791.17,778.62,780.17,315254.0,782.0037,784.4428,771.9995,773.5363,315254.0
2024-04-30 11:00:00,780.15,782.4,772.08,775.12,311622.0,773.5165,775.7474,765.5151,768.5293,311622.0
2024-04-30 11:30:00,774.68,775.83,769.0,772.92,110788.0,768.093,769.2332,762.4613,766.348,110788.0
2024-04-30 12:00:00,772.79,776.75,770.64,776.44,127068.0,766.2191,770.1454,764.0874,769.838,127068.0
2024-04-30 12:30:00,776.21,777.5,769.45,776.91,138916.0,769.61,770.889,762.9075,770.304,138916.0
2024-04-30 13:00:00,776.77,780.72,775.53,778.74,135288.0,770.1652,774.0816,768.9358,772.1185,135288.0
2024-04-30 13:30:00,778.59,780.92,776.58,780.01,70706.0,771.9698,774.2799,769.9768,773.3777,70706.0
2024-04-30 14:00:00,779.85,784.44,778.74,782.74,134198.0,773.219,777.77,772.1185,776.0845,134198.0
2024-04-30 14:30:00,782.77,783.03,778.73,779.49,119052.0,776.1142,776.372,772.1086,772.8621,119052.0
2024-04-30 15:00:00,779.5,779.98,775.06,777.53,134940.0,772.872,773.3479,768.4698,770.9188,134940.0
2024-04-30 15:30:00,777.59,782.96,776.48,781.58,428094.0,770.9783,776.3026,769.8777,774.9343,428094.0
2024-05-01 09:30:00,774.75,781.6,768.46,771.52,246470.0,768.1624,774.9542,761.9259,764.9599,246470.0
2024-05-01 10:00:00,770.49,776.18,768.25,774.63,124072.0,763.9386,769.5802,761.7177,768.0434,124072.0
2024-05-01 10:30:00,775.21,778.77,774.01,776.91,82670.0,768.6185,772.1482,767.4287,770.304,82670.0
2024-05-01 11:00:00,776.71,779.47,774.0,775.05,74008.0,770.1057,772.8423,767.4188,768.4599,74008.0
2024-05-01 11:30:00,775.01,777.96,773.81,773.89,46157.0,768.4202,771.3451,767.2304,767.3097,46157.0
2024-05-01 12:00:00,773.48,777.37,772.25,776.27,48669.0,766.9032,770.7601,765.6837,769.6695,48669.0
2024-05-01 12:30:00,776.94,777.75,775.0,775.51,49862.0,770.3338,771.1369,768.4103,768.9159,49862.0
2024-05-01 13:00:00,775.82,775.92,773.13,774.06,68969.0,769.2233,769.3225,766.5562,767.4783,68969.0
2024-05-01 13:30:00,773.83,776.17,773.34,774.21,45205.0,767.2502,769.5703,766.7644,767.627,45205.0
2024-05-01 14:00:00,774.21,777.69,774.21,776.23,93977.0,767.627,771.0774,767.627,769.6298,93977.0
2024-05-01 14:30:00,777.35,781.51,775.04,780.0,95562.0,770.7403,774.8649,768.4499,773.3678,95562.0
2024-05-01 15:00:00,780.92,782.61,779.17,780.63,101758.0,774.2799,775.9556,772.5448,773.9924,101758.0
2024-05-01 15:30:00,780.25,780.33,774.91,776.7,265051.0,773.6156,773.695,768.321,770.0958,265051.0
2024-05-02 09:30:00,777.34,777.34,766.86,770.79,193460.0,770.7304,770.7304,760.3395,764.2361,193460.0
2024-05-02 10:00:00,771.0,772.26,764.6,769.0,163666.0,764.4443,765.6936,758.0987,762.4613,163666.0
2024-05-02 10:30:00,768.67,770.85,764.1,766.28,104365.0,762.1341,764.2956,757.603,759.7644,104365.0
2024-05-02 11:00:00,766.28,767.19,763.3,764.05,100043.0,759.7644,760.6667,756.8098,757.5534,100043.0
2024-05-02 11:30:00,763.91,764.11,761.34,763.13,75683.0,757.4146,757.6129,754.8664,756.6412,75683.0
2024-05-02 12:00:00,762.83,765.0,760.02,761.13,93114.0,756.3438,758.4953,753.5577,754.6582,93114.0
2024-05-02 12:30:00,761.23,761.23,757.61,758.07,76542.0,754.7574,754.7574,751.1681,751.6242,76542.0
2024-05-02 13:00:00,758.08,760.52,756.16,760.51,112007.0,751.6341,754.0534,749.7305,754.0435,112007.0
2024-05-02 13:30:00,760.49,761.59,758.32,759.01,53610.0,754.0237,755.1143,751.8721,752.5562,53610.0
2024-05-02 14:00:00,759.0,759.37,757.24,757.75,60815.0,752.5463,752.9132,750.8013,751.307,60815.0
2024-05-02 14:30:00,758.12,760.92,756.56,760.48,110416.0,751.6738,754.45,750.1271,754.0137,110416.0
2024-05-02 15:00:00,760.48,760.91,757.78,759.7,83892.0,754.0137,754.4401,751.3367,753.2404,83892.0
2024-05-02 15:30:00,759.46,760.27,754.29,756.3,289636.0,753.0024,753.8055,747.8764,749.8693,289636.0
2024-05-03 09:30:00,743.0,745.0,733.27,735.01,516791.0,736.6824,738.6654,727.0351,728.7603,516791.0
2024-05-03 10:00:00,734.55,739.5,733.71,735.79,239345.0,728.3042,733.2121,727.4714,729.5337,239345.0
2024-05-03 10:30:00,735.53,737.36,733.22,734.02,184673.0,729.2759,731.0903,726.9855,727.7787,184673.0
2024-05-03 11:00:00,734.19,735.41,730.34,734.31,179777.0,727.9473,729.1569,724.13,728.0663,179777.0
2024-05-03 11:30:00,734.53,736.03,733.8,733.85,130466.0,728.2844,729.7716,727.5606,727.6102,130466.0
2024-05-03 12:00:00,733.83,737.32,733.83,736.85,92199.0,727.5903,731.0507,727.5903,730.5847,92199.0
2024-05-03 12:30:00,736.85,739.0,736.85,738.14,106054.0,730.5847,732.7164,730.5847,731.8637,106054.0
2024-05-03 13:00:00,737.97,741.83,737.7,740.67,106459.0,731.6951,735.5223,731.4274,734.3722,106459.0
2024-05-03 13:30:00,740.52,741.25,737.64,739.16,105468.0,734.2235,734.9473,731.3679,732.875,105468.0
2024-05-03 14:00:00,739.25,742.38,739.17,739.81,107464.0,732.9643,736.0676,732.8849,733.5195,107464.0
2024-05-03 14:30:00,739.6,740.6,738.51,739.63,98486.0,733.3113,734.3028,732.2305,733.341,98486.0
2024-05-03 15:00:00,739.63,741.06,738.09,738.52,109885.0,733.341,734.7589,731.8141,732.2405,109885.0
2024-05-03 15:30:00,738.49,738.88,733.73,735.49,400637.0,732.2107,732.5974,727.4912,729.2362,400637.0
2024-05-06 09:30:00,738.04,750.44,736.0,747.59,245366.0,731.7645,744.0591,729.7419,741.2333,245366.0
2024-05-06 10:00:00,747.67,751.42,746.38,747.33,120910.0,741.3127,745.0308,740.0336,740.9756,120910.0
2024-05-06 10:30:00,747.31,751.04,746.38,749.57,107812.0,740.9557,744.654,740.0336,743.1965,107812.0
2024-05-06 11:00:00,749.68,754.59,749.35,752.02,149432.0,743.3056,748.1738,742.9784,745.6257,149432.0
2024-05-06 11:30:00,751.96,752.43,749.39,752.35,73915.0,745.5662,746.0322,743.018,745.9529,73915.0
2024-05-06 12:00:00,752.2,755.83,751.36,755.74,68187.0,745.8041,749.4033,744.9713,749.314,68187.0
2024-05-06 12:30:00,756.0,758.56,754.4,758.42,88170.0,749.5718,752.1101,747.9854,751.9713,88170.0
2024-05-06 13:00:00,758.31,760.39,756.84,760.22,84003.0,751.8622,753.9245,750.4047,753.756,84003.0
2024-05-06 13:30:00,760.24,760.8,759.15,760.27,57224.0,753.7758,754.331,752.695,753.8055,57224.0
2024-05-06 14:00:00,760.36,762.79,759.46,762.22,109780.0,753.8948,756.3041,753.0024,755.7389,109780.0
2024-05-06 14:30:00,762.25,766.01,762.24,765.81,183776.0,755.7687,759.4967,755.7588,759.2984,183776.0
2024-05-06 15:00:00,765.73,766.77,762.72,765.02,144974.0,759.2191,760.2503,756.2347,758.5151,144974.0
2024-05-06 15:30:00,764.8,766.99,763.91,766.62,211372.0,758.297,760.4684,757.4146,760.1015,211372.0
2024-05-07 09:30:00,768.9,770.94,762.11,769.02,248936.0,762.3621,764.3848,755.6299,762.4811,248936.0
2024-05-07 10:00:00,769.19,774.29,767.62,772.97,131912.0,762.6497,767.7063,761.093,766.3975,131912.0
2024-05-07 10:30:00,772.97,775.0,772.0,774.38,151191.0,766.3975,768.4103,765.4358,767.7956,151191.0
2024-05-07 11:00:00,774.6,775.0,770.55,773.1,72249.0,768.0137,768.4103,763.9981,766.5264,72249.0
2024-05-07 11:30:00,772.96,775.6,771.94,774.25,84583.0,766.3876,769.0052,765.3763,767.6667,84583.0
2024-05-07 12:00:00,774.0,774.73,771.58,773.72,32544.0,767.4188,768.1426,765.0194,767.1412,32544.0
2024-05-07 12:30:00,773.95,775.47,773.32,775.41,46520.0,767.3692,768.8763,766.7446,768.8168,46520.0
2024-05-07 13:00:00,775.32,777.29,774.15,776.74,44110.0,768.7276,770.6808,767.5675,770.1355,44110.0
2024-05-07 13:30:00,776.85,778.9,774.38,775.12,93250.0,770.2445,772.2771,767.7956,768.5293,93250.0
2024-05-07 14:00:00,774.85,776.13,774.02,775.3,41989.0,768.2616,769.5307,767.4386,768.7077,41989.0
2024-05-07 14:30:00,775.17,777.41,774.86,777.33,57065.0,768.5788,770.7998,768.2715,770.7205,57065.0
2024-05-07 15:00:00,777.22,779.09,777.22,777.29,75641.0,770.6114,772.4655,770.6114,770.6808,75641.0
2024-05-07 15:30:00,777.37,779.0,776.01,777.39,212199.0,770.7601,772.3763,769.4117,770.78,212199.0
2024-05-08 09:30:00,779.1,779.95,772.2,776.0,163379.0,772.4754,773.3182,765.6341,769.4018,163379.0
2024-05-08 10:00:00,776.06,777.22,773.48,775.66,58565.0,769.4613,770.6114,766.9032,769.0647,58565.0
2024-05-08 10:30:00,775.67,777.85,774.74,775.6,58213.0,769.0746,771.236,768.1525,769.0052,58213.0
2024-05-08 11:00:00,775.49,775.9,774.37,775.16,36429.0,768.8961,769.3026,767.7856,768.5689,36429.0
2024-05-08 11:30:00,774.9,775.8,773.89,774.3,34443.0,768.3111,769.2035,767.3097,767.7162,34443.0
2024-05-08 12:00:00,774.62,775.9,774.14,775.4,24056.0,768.0335,769.3026,767.5576,768.8069,24056.0
2024-05-08 12:30:00,775.48,781.35,775.42,778.61,80742.0,768.8862,774.7063,768.8267,771.9896,80742.0
2024-05-08 13:00:00,778.64,778.8,776.4,776.86,35147.0,772.0193,772.178,769.7984,770.2545,35147.0
2024-05-08 13:30:00,776.8,777.8,775.61,777.59,27261.0,770.195,771.1865,769.0151,770.9783,27261.0
2024-05-08 14:00:00,777.62,778.09,775.03,775.56,53825.0,771.008,771.474,768.44,768.9655,53825.0
2024-05-08 14:30:00,775.37,776.62,775.35,775.9,36436.0,768.7771,770.0165,768.7573,769.3026,36436.0
2024-05-08 15:00:00,775.81,776.29,775.61,775.63,31861.0,769.2134,769.6893,769.0151,769.0349,31861.0
2024-05-08 15:30:00,775.68,776.78,774.76,774.77,103616.0,769.0845,770.1751,768.1723,768.1822,103616.0
2024-05-09 09:30:00,777.0,784.0,777.0,777.8,115401.0,770.3933,777.3338,770.3933,771.1865,115401.0
2024-05-09 10:00:00,777.58,780.3,773.54,774.65,65125.0,770.9683,773.6652,766.9627,768.0633,65125.0
2024-05-09 10:30:00,774.27,776.49,773.7,775.07,52512.0,767.6865,769.8876,767.1213,768.4797,52512.0
2024-05-09 11:00:00,775.07,777.26,773.8,774.5,57185.0,768.4797,770.6511,767.2205,767.9145,57185.0
2024-05-09 11:30:00,774.3,774.68,770.0,770.32,52787.0,767.7162,768.093,763.4528,763.7701,52787.0
2024-05-09 12:00:00,770.0,773.08,769.2,773.04,35570.0,763.4528,766.5066,762.6596,766.4669,35570.0
2024-05-09 12:30:00,772.82,774.69,772.03,774.69,24747.0,766.2488,768.1029,765.4655,768.1029,24747.0
2024-05-09 13:00:00,774.55,775.37,773.3,774.69,25780.0,767.9641,768.7771,766.7247,768.1029,25780.0
2024-05-09 13:30:00,774.76,775.05,774.02,774.61,17671.0,768.1723,768.4599,767.4386,768.0236,17671.0
2024-05-09 14:00:00,774.5,775.0,773.33,774.95,19771.0,767.9145,768.4103,766.7545,768.3607,19771.0
2024-05-09 14:30:00,775.1,775.15,773.58,773.89,36898.0,768.5094,768.559,767.0024,767.3097,36898.0
2024-05-09 15:00:00,773.87,775.37,772.6,773.56,67587.0,767.2899,768.7771,766.0307,766.9825,67587.0
2024-05-09 15:30:00,773.66,774.31,770.89,772.03,126497.0,767.0817,767.7261,764.3352,765.4655,126497.0
2024-05-10 09:30:00,774.02,777.42,772.2,773.25,95246.0,767.4386,770.8097,765.6341,766.6752,95246.0
2024-05-10 10:00:00,773.46,775.0,765.94,765.97,93130.0,766.8834,768.4103,759.4273,759.4571,93130.0
2024-05-10 10:30:00,766.12,768.84,764.9,766.82,91269.0,759.6058,762.3027,758.3962,760.2998,91269.0
2024-05-10 11:00:00,767.14,769.04,766.68,766.88,44610.0,760.6171,762.501,760.161,760.3593,44610.0
2024-05-10 11:30:00,767.18,767.27,763.94,764.43,49803.0,760.6568,760.746,757.4443,757.9302,49803.0
2024-05-10 12:00:00,764.23,765.18,763.74,764.13,45786.0,757.7319,758.6738,757.246,757.6327,45786.0
2024-05-10 12:30:00,764.39,765.0,763.55,764.43,20878.0,757.8905,758.4953,757.0576,757.9302,20878.0
2024-05-10 13:00:00,764.6,764.85,762.25,763.36,30930.0,758.0987,758.3466,755.7687,756.8693,30930.0
2024-05-10 13:30:00,763.93,764.49,763.09,763.72,33219.0,757.4344,757.9896,756.6015,757.2262,33219.0
2024-05-10 14:00:00,764.1,764.15,763.2,763.76,27297.0,757.603,757.6525,756.7106,757.2659,27297.0
2024-05-10 14:30:00,763.56,763.56,760.69,761.74,67489.0,757.0676,757.0676,754.222,755.263,67489.0
2024-05-10 15:00:00,761.91,762.79,761.41,761.76,28710.0,755.4316,756.3041,754.9358,755.2829,28710.0
2024-05-10 15:30:00,761.87,762.43,760.0,760.0,183461.0,755.3919,755.9472,753.5378,753.5378,183461.0
2024-05-13 09:30:00,763.5,763.55,752.1,754.66,141870.0,757.0081,757.0576,745.705,748.2432,141870.0
2024-05-13 10:00:00,754.68,755.46,752.8,753.24,56532.0,748.2631,749.0364,746.399,746.8353,56532.0
2024-05-13 10:30:00,753.09,753.32,750.53,750.9,44561.0,746.6866,746.9146,744.1483,744.5152,44561.0
2024-05-13 11:00:00,750.88,754.92,750.88,753.42,59087.0,744.4954,748.501,744.4954,747.0138,59087.0
2024-05-13 11:30:00,753.15,756.07,752.57,755.35,35730.0,746.7461,749.6412,746.171,748.9274,35730.0
2024-05-13 12:00:00,755.57,755.57,754.2,754.99,51188.0,749.1455,749.1455,747.7871,748.5704,51188.0
2024-05-13 12:30:00,755.0,755.13,753.6,754.33,23662.0,748.5803,748.7092,747.1922,747.916,23662.0
2024-05-13 13:00:00,754.22,755.53,753.7,753.95,38686.0,747.807,749.1058,747.2914,747.5393,38686.0
2024-05-13 13:30:00,753.97,756.32,753.64,756.19,42935.0,747.5591,749.8891,747.2319,749.7602,42935.0
2024-05-13 14:00:00,756.19,757.85,755.93,757.85,36221.0,749.7602,751.4061,749.5024,751.4061,36221.0
2024-05-13 14:30:00,757.88,758.79,757.21,758.39,46020.0,751.4358,752.3381,750.7715,751.9415,46020.0
2024-05-13 15:00:00,758.01,758.96,757.78,758.76,29883.0,751.5647,752.5067,751.3367,752.3084,29883.0
2024-05-13 15:30:00,758.66,758.99,756.91,758.0,89896.0,752.2092,752.5364,750.4741,751.5548,89896.0
2024-05-14 09:30:00,751.52,758.45,751.52,752.0,307569.0,745.1299,752.001,745.1299,745.6058,307569.0
2024-05-14 10:00:00,752.08,754.89,751.85,754.09,59780.0,745.6852,748.4713,745.4571,747.6781,59780.0
2024-05-14 10:30:00,754.11,754.11,752.0,753.65,42611.0,747.6979,747.6979,745.6058,747.2418,42611.0
2024-05-14 11:00:00,754.0,756.77,753.38,756.14,75403.0,747.5888,750.3353,746.9741,749.7106,75403.0
2024-05-14 11:30:00,755.91,757.41,754.41,756.24,77486.0,749.4826,750.9698,747.9954,749.8098,77486.0
2024-05-14 12:00:00,756.01,756.39,754.19,755.79,36429.0,749.5817,749.9585,747.7772,749.3636,36429.0
2024-05-14 12:30:00,755.51,757.5,754.78,757.02,20596.0,749.086,751.0591,748.3622,750.5832,20596.0
2024-05-14 13:00:00,757.44,757.99,756.31,757.99,21422.0,750.9996,751.5449,749.8792,751.5449,21422.0
2024-05-14 13:30:00,757.85,759.56,757.35,758.91,36942.0,751.4061,753.1016,750.9104,752.4571,36942.0
2024-05-14 14:00:00,758.67,762.43,758.64,761.42,46749.0,752.2191,755.9472,752.1894,754.9457,46749.0
2024-05-14 14:30:00,761.69,763.29,761.02,763.13,48688.0,755.2135,756.7998,754.5491,756.6412,48688.0
2024-05-14 15:00:00,763.25,764.07,762.42,763.42,38720.0,756.7602,757.5732,755.9372,756.9287,38720.0
2024-05-14 15:30:00,763.4,764.5,762.28,763.76,115073.0,756.9089,757.9996,755.7984,757.2659,115073.0
2024-05-15 09:30:00,764.15,773.8,763.1,770.32,191348.0,758.904,768.4878,757.8612,765.0317,191348.0
2024-05-15 10:00:00,770.71,777.46,770.65,775.0,121012.0,765.419,772.1227,765.3594,769.6795,121012.0
2024-05-15 10:30:00,775.08,778.78,774.74,777.39,101616.0,769.759,773.4336,769.4213,772.0531,101616.0
2024-05-15 11:00:00,777.37,780.97,777.02,779.07,115846.0,772.0333,775.6086,771.6857,773.7216,115846.0
2024-05-15 11:30:00,779.16,782.29,778.5,779.3,89239.0,773.811,776.9195,773.1555,773.95,89239.0
2024-05-15 12:00:00,778.9,778.9,775.97,777.47,46843.0,773.5528,773.5528,770.6429,772.1326,46843.0
2024-05-15 12:30:00,777.55,782.43,777.54,781.55,63475.0,772.212,777.0585,772.2021,776.1846,63475.0
2024-05-15 13:00:00,781.75,782.71,780.4,781.39,32075.0,776.3832,777.3366,775.0425,776.0257,32075.0
2024-05-15 13:30:00,781.11,781.56,779.55,780.51,23386.0,775.7476,776.1945,774.1983,775.1517,23386.0
2024-05-15 14:00:00,780.21,782.26,779.4,782.08,60246.0,774.8538,776.8897,774.0493,776.7109,60246.0
2024-05-15 14:30:00,782.08,782.68,781.48,782.0,74854.0,776.7109,777.3068,776.1151,776.6315,74854.0
2024-05-15 15:00:00,782.0,782.73,780.23,782.0,71168.0,776.6315,777.3565,774.8736,776.6315,71168.0
2024-05-15 15:30:00,782.13,787.66,781.72,787.38,231134.0,776.7606,782.2526,776.3534,781.9745,231134.0
2024-05-16 09:30:00,784.71,786.48,778.04,780.48,178468.0,779.3229,781.0807,772.6987,775.1219,178468.0
2024-05-16 10:00:00,780.51,781.51,776.21,778.1,63211.0,775.1517,776.1448,770.8812,772.7583,63211.0
2024-05-16 10:30:00,778.27,778.27,774.95,776.54,73675.0,772.9271,772.9271,769.6299,771.209,73675.0
2024-05-16 11:00:00,776.26,776.43,773.62,774.85,84653.0,770.9309,771.0997,768.309,769.5306,84653.0
2024-05-16 11:30:00,775.19,776.57,774.63,776.19,39609.0,769.8682,771.2388,769.3121,770.8614,39609.0
2024-05-16 12:00:00,776.67,777.53,775.82,776.43,60472.0,771.3381,772.1922,770.4939,771.0997,60472.0
2024-05-16 12:30:00,776.33,776.73,775.15,776.58,26772.0,771.0004,771.3977,769.8285,771.2487,26772.0
2024-05-16 13:00:00,776.64,777.71,775.72,775.78,47040.0,771.3083,772.3709,770.3946,770.4542,47040.0
2024-05-16 13:30:00,775.83,777.17,774.5,777.15,35791.0,770.5038,771.8346,769.183,771.8148,35791.0
2024-05-16 14:00:00,777.02,777.18,774.13,774.69,36736.0,771.6857,771.8446,768.8155,769.3717,36736.0
2024-05-16 14:30:00,774.4,775.73,774.26,775.21,23439.0,769.0837,770.4045,768.9446,769.8881,23439.0
2024-05-16 15:00:00,775.49,775.89,773.79,774.6,32681.0,770.1662,770.5634,768.4778,769.2823,32681.0
2024-05-16 15:30:00,774.4,774.71,770.14,771.74,190058.0,769.0837,769.3915,764.8529,766.4419,190058.0
2024-05-17 09:30:00,772.89,774.12,767.1,769.81,169104.0,767.584,768.8056,761.8338,764.5252,169104.0
2024-05-17 10:00:00,769.45,770.42,768.34,769.57,43429.0,764.1676,765.131,763.0653,764.2868,43429.0
2024-05-17 10:30:00,769.42,774.87,768.79,773.81,57227.0,764.1378,769.5504,763.5122,768.4977,57227.0
2024-05-17 11:00:00,773.74,773.74,770.17,770.36,20343.0,768.4282,768.4282,764.8827,765.0714,20343.0
2024-05-17 11:30:00,770.63,770.63,769.06,769.87,25255.0,765.3395,765.3395,763.7803,764.5848,25255.0
2024-05-17 12:00:00,770.11,770.26,769.01,769.55,16708.0,764.8231,764.9721,763.7307,764.267,16708.0
2024-05-17 12:30:00,769.35,770.42,769.0,770.42,16448.0,764.0683,765.131,763.7207,765.131,16448.0
2024-05-17 13:00:00,770.29,771.4,770.22,770.25,18351.0,765.0019,766.1043,764.9324,764.9621,18351.0
2024-05-17 13:30:00,770.75,771.98,770.44,771.62,26703.0,765.4587,766.6803,765.1508,766.3227,26703.0
2024-05-17 14:00:00,771.66,771.66,769.48,770.09,21434.0,766.3625,766.3625,764.1974,764.8032,21434.0
2024-05-17 14:30:00,770.26,770.26,769.18,769.59,50633.0,764.9721,764.9721,763.8995,764.3067,50633.0
2024-05-17 15:00:00,769.78,772.02,769.59,771.89,28153.0,764.4954,766.72,764.3067,766.5909,28153.0
2024-05-17 15:30:00,772.05,772.6,769.71,770.03,142614.0,766.7498,767.296,764.4259,764.7437,142614.0
2024-05-20 09:30:00,766.9,779.54,766.12,776.44,144179.0,761.6351,774.1884,760.8605,771.1097,144179.0
2024-05-20 10:00:00,776.45,780.82,774.5,780.38,76884.0,771.1196,775.4596,769.183,775.0226,76884.0
2024-05-20 10:30:00,780.35,780.83,776.31,777.39,46825.0,774.9928,775.4695,770.9805,772.0531,46825.0
2024-05-20 11:00:00,777.7,782.21,777.69,782.18,52841.0,772.361,776.84,772.3511,776.8102,52841.0
2024-05-20 11:30:00,782.3,784.08,781.67,782.81,33818.0,776.9294,778.6972,776.3037,777.4359,33818.0
2024-05-20 12:00:00,782.54,784.33,780.0,780.37,52282.0,777.1678,778.9455,774.6452,775.0127,52282.0
2024-05-20 12:30:00,780.5,783.82,780.33,782.69,37394.0,775.1418,778.439,774.9729,777.3167,37394.0
2024-05-20 13:00:00,782.83,783.52,780.6,781.35,24505.0,777.4558,778.141,775.2411,775.9859,24505.0
2024-05-20 13:30:00,781.38,782.67,780.76,781.85,27691.0,776.0157,777.2969,775.4,776.4825,27691.0
2024-05-20 14:00:00,782.12,782.54,780.97,781.96,21540.0,776.7507,777.1678,775.6086,776.5918,21540.0
2024-05-20 14:30:00,781.87,784.28,781.23,783.95,53185.0,776.5024,778.8958,775.8668,778.5681,53185.0
2024-05-20 15:00:00,783.68,784.32,781.84,782.34,40788.0,778.3,778.9356,776.4726,776.9691,40788.0
2024-05-20 15:30:00,782.28,784.24,780.48,783.79,146252.0,776.9096,778.8561,775.1219,778.4092,146252.0
2024-05-21 09:30:00,792.46,816.61,791.39,809.43,740044.0,787.0197,811.0039,785.957,803.8732,740044.0
2024-05-21 10:00:00,808.77,809.92,798.77,804.62,257864.0,803.2177,804.3598,793.2864,799.0962,257864.0
2024-05-21 10:30:00,804.57,811.19,804.34,805.96,181101.0,799.0465,805.6211,798.8181,800.427,181101.0
2024-05-21 11:00:00,806.31,807.68,803.79,804.1,121792.0,800.7746,802.1352,798.2719,798.5798,121792.0
2024-05-21 11:30:00,804.0,805.35,802.56,803.75,69688.0,798.4805,799.8212,797.0503,798.2322,69688.0
2024-05-21 12:00:00,803.75,806.44,802.97,804.55,72560.0,798.2322,800.9037,797.4575,799.0267,72560.0
2024-05-21 12:30:00,804.79,805.01,802.66,804.49,47279.0,799.265,799.4835,797.1497,798.9671,47279.0
2024-05-21 13:00:00,803.89,804.94,802.63,804.81,47684.0,798.3712,799.414,797.1199,799.2849,47684.0
2024-05-21 13:30:00,804.98,807.44,804.81,807.12,85624.0,799.4537,801.8968,799.2849,801.579,85624.0
2024-05-21 14:00:00,806.89,807.33,803.1,803.1,58686.0,801.3506,801.7876,797.5866,797.5866,58686.0
2024-05-21 14:30:00,803.0,804.46,802.85,804.45,58174.0,797.4873,798.9373,797.3383,798.9274,58174.0
2024-05-21 15:00:00,804.6,804.92,802.84,804.87,53571.0,799.0763,799.3941,797.3284,799.3445,53571.0
2024-05-21 15:30:00,804.94,805.83,802.65,803.24,201113.0,799.414,800.2979,797.1397,797.7257,201113.0
2024-05-22 09:30:00,801.0,801.0,795.25,799.42,159348.0,795.501,795.501,789.7905,793.9319,159348.0
2024-05-22 10:00:00,799.92,801.98,799.07,801.5,74594.0,794.4285,796.4743,793.5843,795.9976,74594.0
2024-05-22 10:30:00,801.46,802.3,799.23,799.99,48346.0,795.9579,796.7921,793.7432,794.498,48346.0
2024-05-22 11:00:00,799.89,801.12,797.0,798.1,41076.0,794.3987,795.6202,791.5285,792.621,41076.0
2024-05-22 11:30:00,798.22,800.37,797.28,800.16,36869.0,792.7401,794.8754,791.8066,794.6668,36869.0
2024-05-22 12:00:00,800.13,801.12,798.97,800.15,27381.0,794.637,795.6202,793.485,794.6569,27381.0
2024-05-22 12:30:00,800.11,800.68,799.37,800.26,19146.0,794.6172,795.1832,793.8822,794.7661,19146.0
2024-05-22 13:00:00,800.2,801.78,800.02,800.42,20719.0,794.7065,796.2757,794.5278,794.925,20719.0
2024-05-22 13:30:00,800.53,800.53,798.02,798.07,27121.0,795.0343,795.0343,792.5415,792.5912,27121.0
2024-05-22 14:00:00,798.01,799.18,796.84,797.97,50517.0,792.5316,793.6935,791.3696,792.4918,50517.0
2024-05-22 14:30:00,798.01,804.2,798.01,803.16,74833.0,792.5316,798.6791,792.5316,797.6462,74833.0
2024-05-22 15:00:00,803.01,804.24,801.66,802.41,46845.0,797.4972,798.7188,796.1565,796.9014,46845.0
2024-05-22 15:30:00,802.43,804.88,800.0,802.51,132393.0,796.9212,799.3544,794.5079,797.0007,132393.0
2024-05-23 09:30:00,810.0,815.0,803.28,804.93,318352.0,804.4393,809.4049,797.7654,799.4041,318352.0
2024-05-23 10:00:00,805.2,809.98,803.36,809.15,111573.0,799.6722,804.4194,797.8448,803.5951,111573.0
2024-05-23 10:30:00,809.13,813.0,808.35,808.79,92565.0,803.5752,807.4187,802.8006,803.2376,92565.0
2024-05-23 11:00:00,808.83,814.97,808.19,811.05,99841.0,803.2773,809.3751,802.6417,805.4821,99841.0
2024-05-23 11:30:00,811.98,819.25,811.7,816.43,100259.0,806.4057,813.6258,806.1276,810.8251,100259.0
2024-05-23 12:00:00,816.23,817.71,815.18,817.46,54244.0,810.6265,812.0963,809.5837,811.848,54244.0
2024-05-23 12:30:00,817.46,820.61,812.48,812.96,86666.0,811.848,814.9764,806.9022,807.3789,86666.0
2024-05-23 13:00:00,812.95,815.56,812.3,814.07,54824.0,807.369,809.9611,806.7235,808.4813,54824.0
2024-05-23 13:30:00,814.13,814.67,807.5,808.12,70829.0,808.5409,809.0772,801.9564,802.5722,70829.0
2024-05-23 14:00:00,807.75,808.26,802.36,803.26,66475.0,802.2047,802.7112,796.8517,797.7455,66475.0
2024-05-23 14:30:00,803.36,806.69,802.15,804.67,59901.0,797.8448,801.152,796.6432,799.1459,59901.0
2024-05-23 15:00:00,804.54,808.24,804.37,806.09,85563.0,799.0167,802.6913,798.8479,800.5561,85563.0
2024-05-23 15:30:00,806.09,808.23,805.91,807.79,174942.0,800.5561,802.6814,800.3773,802.2444,174942.0
2024-05-24 09:30:00,808.0,810.0,804.15,806.63,168864.0,802.453,804.4393,798.6294,801.0924,168864.0
2024-05-24 10:00:00,806.63,809.8,804.76,808.6,77721.0,801.0924,804.2406,799.2352,803.0489,77721.0
2024-05-24 10:30:00,808.78,809.57,807.71,808.9,49859.0,803.2276,804.0122,802.165,803.3468,49859.0
2024-05-24 11:00:00,808.91,809.97,808.29,808.83,69383.0,803.3567,804.4095,802.741,803.2773,69383.0
2024-05-24 11:30:00,808.44,809.21,808.13,808.44,50050.0,802.89,803.6547,802.5821,802.89,50050.0
2024-05-24 12:00:00,808.51,810.0,808.3,809.75,63765.0,802.9595,804.4393,802.7509,804.191,63765.0
2024-05-24 12:30:00,809.75,810.12,808.01,808.33,50460.0,804.191,804.5584,802.4629,802.7807,50460.0
2024-05-24 13:00:00,808.28,809.87,808.12,808.84,39178.0,802.7311,804.3102,802.5722,803.2872,39178.0
2024-05-24 13:30:00,808.85,809.39,808.42,809.28,48773.0,803.2972,803.8334,802.8701,803.7242,48773.0
2024-05-24 14:00:00,809.15,809.7,808.6,808.6,49499.0,803.5951,804.1413,803.0489,803.0489,49499.0
2024-05-24 14:30:00,808.71,809.0,808.38,808.72,18452.0,803.1581,803.4461,802.8304,803.168,18452.0
2024-05-24 15:00:00,808.53,809.0,807.74,808.74,38449.0,802.9794,803.4461,802.1948,803.1879,38449.0
2024-05-24 15:30:00,808.53,808.9,806.74,806.76,99330.0,802.9794,803.3468,801.2016,801.2215,99330.0
2024-05-28 09:30:00,809.0,809.0,788.25,790.73,296156.0,803.4461,803.4461,782.8386,785.3016,296156.0
2024-05-28 10:00:00,790.89,801.51,789.2,801.51,157140.0,785.4605,796.0075,783.7821,796.0075,157140.0
2024-05-28 10:30:00,801.14,804.58,800.33,803.34,90622.0,795.6401,799.0565,794.8356,797.825,90622.0
2024-05-28 11:00:00,803.5,806.33,802.69,805.82,69139.0,797.9839,800.7945,797.1794,800.288,69139.0
2024-05-28 11:30:00,805.75,808.4,804.58,807.66,74864.0,800.2184,802.8502,799.0565,802.1153,74864.0
2024-05-28 12:00:00,807.69,807.84,804.42,805.05,40577.0,802.1451,802.2941,798.8976,799.5232,40577.0
2024-05-28 12:30:00,805.1,806.17,804.2,804.59,31602.0,799.5729,800.6356,798.6791,799.0664,31602.0
2024-05-28 13:00:00,805.38,805.42,804.0,804.61,37892.0,799.851,799.8907,798.4805,799.0863,37892.0
2024-05-28 13:30:00,804.74,805.1,800.16,800.83,46442.0,799.2154,799.5729,794.6668,795.3322,46442.0
2024-05-28 14:00:00,800.81,803.11,800.0,801.5,37917.0,795.3124,797.5966,794.5079,795.9976,37917.0
2024-05-28 14:30:00,801.39,802.78,800.36,802.25,29076.0,795.8884,797.2688,794.8654,796.7425,29076.0
2024-05-28 15:00:00,802.22,803.77,801.81,802.93,40605.0,796.7127,798.252,796.3055,797.4178,40605.0
2024-05-28 15:30:00,802.91,807.94,802.9,807.3,133269.0,797.3979,802.3934,797.388,801.7578,133269.0
2024-05-29 09:30:00,802.85,809.28,802.09,803.91,158002.0,797.3383,803.7242,796.5836,798.3911,158002.0
2024-05-29 10:00:00,803.92,808.87,803.65,808.39,93072.0,798.401,803.317,798.1329,802.8403,93072.0
2024-05-29 10:30:00,808.58,815.61,808.0,814.12,101715.0,803.029,810.0107,802.453,808.531,101715.0
2024-05-29 11:00:00,814.27,814.4,810.23,812.15,63092.0,808.6799,808.8091,804.6677,806.5745,63092.0
2024-05-29 11:30:00,812.37,812.97,811.06,812.24,53902.0,806.793,807.3889,805.492,806.6639,53902.0
2024-05-29 12:00:00,812.0,812.31,807.93,810.05,70476.0,806.4255,806.7334,802.3835,804.4889,70476.0
2024-05-29 12:30:00,809.77,809.77,806.82,807.62,57867.0,804.2108,804.2108,801.2811,802.0756,57867.0
2024-05-29 13:00:00,807.79,809.1,806.29,809.1,46789.0,802.2444,803.5454,800.7547,803.5454,46789.0
2024-05-29 13:30:00,809.25,811.75,808.24,810.66,43193.0,803.6944,806.1772,802.6913,805.0947,43193.0
2024-05-29 14:00:00,811.08,811.69,810.57,811.06,44504.0,805.5118,806.1177,805.0053,805.492,44504.0
2024-05-29 14:30:00,811.1,811.1,809.0,809.16,36291.0,805.5317,805.5317,803.4461,803.605,36291.0
2024-05-29 15:00:00,809.04,811.55,808.91,810.94,57492.0,803.4859,805.9786,803.3567,805.3728,57492.0
2024-05-29 15:30:00,810.94,812.78,810.17,812.76,212751.0,805.3728,807.2002,804.6081,807.1803,212751.0
2024-05-30 09:30:00,812.79,814.0,806.11,811.55,106069.0,807.2101,808.4118,800.576,805.9786,106069.0
2024-05-30 10:00:00,811.66,814.98,808.26,814.98,84281.0,806.0879,809.3851,802.7112,809.3851,84281.0
2024-05-30 10:30:00,814.67,817.76,814.24,815.86,78879.0,809.0772,812.146,808.6502,810.259,78879.0
2024-05-30 11:00:00,815.86,817.61,813.3,813.76,62952.0,810.259,811.997,807.7166,808.1734,62952.0
2024-05-30 11:30:00,814.03,816.57,813.9,816.5,46395.0,808.4416,810.9642,808.3125,810.8946,46395.0
2024-05-30 12:00:00,816.58,819.24,816.03,818.53,42918.0,810.9741,813.6158,810.4279,812.9107,42918.0
2024-05-30 12:30:00,818.84,819.99,817.62,818.07,53139.0,813.2186,814.3607,812.0069,812.4539,53139.0
2024-05-30 13:00:00,817.89,819.46,817.5,819.15,20792.0,812.2751,813.8343,811.8878,813.5264,20792.0
2024-05-30 13:30:00,818.95,819.38,816.01,817.72,38830.0,813.3278,813.7549,810.408,812.1063,38830.0
2024-05-30 14:00:00,817.88,819.79,816.95,817.4,50108.0,812.2652,814.1621,811.3415,811.7885,50108.0
2024-05-30 14:30:00,817.31,817.73,812.07,813.28,56274.0,811.6991,812.1162,806.495,807.6967,56274.0
2024-05-30 15:00:00,814.16,816.16,813.69,814.87,36480.0,808.5707,810.557,808.1039,809.2758,36480.0
2024-05-30 15:30:00,815.2,815.55,812.53,815.27,127256.0,809.6036,809.9512,806.9519,809.6731,127256.0
2024-05-31 09:30:00,818.8,826.21,814.54,820.26,211336.0,813.1788,820.538,808.9481,814.6288,211336.0
2024-05-31 10:00:00,820.4,823.66,817.64,820.17,115090.0,814.7679,818.0055,812.0268,814.5394,115090.0
2024-05-31 10:30:00,819.88,819.9,812.64,815.21,101904.0,814.2514,814.2713,807.0611,809.6135,101904.0
2024-05-31 11:00:00,814.46,816.98,813.27,816.51,36470.0,808.8686,811.3713,807.6868,810.9046,36470.0
2024-05-31 11:30:00,816.78,820.06,815.62,818.92,68194.0,811.1727,814.4302,810.0207,813.298,68194.0
2024-05-31 12:00:00,818.62,819.33,815.25,816.07,52464.0,813.0001,813.7052,809.6532,810.4676,52464.0
2024-05-31 12:30:00,815.52,816.0,814.21,815.18,40764.0,809.9214,810.3981,808.6204,809.5837,40764.0
2024-05-31 13:00:00,815.44,816.97,814.89,815.02,44727.0,809.8419,811.3614,809.2957,809.4248,44727.0
2024-05-31 13:30:00,815.12,815.91,811.41,812.3,46533.0,809.5241,810.3087,805.8396,806.7235,46533.0
2024-05-31 14:00:00,812.1,813.39,811.25,811.6,61656.0,806.5248,807.806,805.6807,806.0283,61656.0
2024-05-31 14:30:00,811.73,814.32,811.1,812.35,39000.0,806.1574,808.7296,805.5317,806.7731,39000.0
2024-05-31 15:00:00,812.16,816.08,811.9,815.27,59342.0,806.5844,810.4775,806.3262,809.6731,59342.0
2024-05-31 15:30:00,815.15,822.25,813.71,821.77,255644.0,809.5539,816.6052,808.1238,816.1285,255644.0
2024-06-03 09:30:00,823.83,832.33,818.5,823.05,285707.0,818.1743,826.616,812.8809,817.3997,285707.0
2024-06-03 10:00:00,824.01,831.0,823.37,829.78,96672.0,818.3531,825.2951,817.7175,824.0835,96672.0
2024-06-03 10:30:00,829.78,833.56,828.63,829.58,76397.0,824.0835,827.8375,822.9414,823.8848,76397.0
2024-06-03 11:00:00,829.33,838.28,828.13,837.39,94532.0,823.6366,832.5251,822.4448,831.6412,94532.0
2024-06-03 11:30:00,837.5,837.5,828.78,831.41,74413.0,831.7505,831.7505,823.0903,825.7023,74413.0
2024-06-03 12:00:00,832.4,833.79,830.16,833.21,82803.0,826.6855,828.0659,824.4609,827.4899,82803.0
2024-06-03 12:30:00,833.39,835.3,830.17,830.46,68752.0,827.6687,829.5656,824.4708,824.7588,68752.0
2024-06-03 13:00:00,830.3,832.92,826.23,828.51,71561.0,824.5999,827.2019,820.5578,822.8222,71561.0
2024-06-03 13:30:00,828.09,829.81,825.5,828.08,54538.0,822.4051,824.1133,819.8329,822.3951,54538.0
2024-06-03 14:00:00,828.06,833.34,828.06,830.55,62272.0,822.3753,827.619,822.3753,824.8482,62272.0
2024-06-03 14:30:00,831.29,832.35,829.46,831.6,39035.0,825.5831,826.6358,823.7657,825.891,39035.0
2024-06-03 15:00:00,831.76,833.1,830.26,830.26,43915.0,826.0499,827.3807,824.5602,824.5602,43915.0
2024-06-03 15:30:00,830.19,831.39,828.2,831.38,125841.0,824.4907,825.6824,822.5143,825.6725,125841.0
2024-06-04 09:30:00,834.0,835.47,826.05,832.56,119156.0,828.2745,829.7344,820.3791,826.8444,119156.0
2024-06-04 10:00:00,832.56,834.08,827.79,831.58,80794.0,826.8444,828.3539,822.1071,825.8711,80794.0
2024-06-04 10:30:00,831.53,831.75,828.75,830.37,38170.0,825.8215,826.0399,823.0605,824.6694,38170.0
2024-06-04 11:00:00,830.37,831.68,828.7,829.83,28216.0,824.6694,825.9704,823.0109,824.1331,28216.0
2024-06-04 11:30:00,830.14,832.09,829.26,829.51,27701.0,824.441,826.3776,823.567,823.8153,27701.0
2024-06-04 12:00:00,829.4,829.4,825.31,828.1,63221.0,823.7061,823.7061,819.6442,822.415,63221.0
2024-06-04 12:30:00,828.24,829.45,826.73,828.32,26704.0,822.554,823.7557,821.0544,822.6335,26704.0
2024-06-04 13:00:00,828.34,830.35,827.33,830.35,30159.0,822.6534,824.6496,821.6503,824.6496,30159.0
2024-06-04 13:30:00,830.36,830.46,828.75,829.51,22247.0,824.6595,824.7588,823.0605,823.8153,22247.0
2024-06-04 14:00:00,829.71,833.02,829.5,833.02,51780.0,824.0139,827.3012,823.8054,827.3012,51780.0
2024-06-04 14:30:00,832.95,833.0,830.74,831.25,28709.0,827.2317,827.2814,825.0369,825.5434,28709.0
2024-06-04 15:00:00,831.7,832.54,828.69,831.97,36306.0,825.9903,826.8245,823.001,826.2584,36306.0
2024-06-04 15:30:00,831.77,833.67,830.0,832.66,97542.0,826.0598,827.9468,824.302,826.9437,97542.0
2024-06-05 09:30:00,830.49,831.0,817.62,822.77,226454.0,824.7886,825.2951,812.0069,817.1216,226454.0
2024-06-05 10:00:00,822.45,828.04,819.12,825.22,140221.0,816.8038,822.3554,813.4967,819.5548,140221.0
2024-06-05 10:30:00,826.21,833.18,824.1,833.18,83277.0,820.538,827.4601,818.4425,827.4601,83277.0
2024-06-05 11:00:00,833.21,833.82,829.39,831.78,44257.0,827.4899,828.0957,823.6961,826.0697,44257.0
2024-06-05 11:30:00,831.94,832.61,829.49,830.98,41436.0,826.2286,826.894,823.7955,825.2752,41436.0
2024-06-05 12:00:00,831.0,834.25,830.57,834.22,38463.0,825.2951,828.5228,824.868,828.493,38463.0
2024-06-05 12:30:00,833.98,837.0,833.98,835.4,42052.0,828.2546,831.2539,828.2546,829.6649,42052.0
2024-06-05 13:00:00,835.4,838.45,835.1,835.55,65292.0,829.6649,832.6939,829.3669,829.8139,65292.0
2024-06-05 13:30:00,835.75,836.85,835.04,835.9,38104.0,830.0125,831.1049,829.3074,830.1615,38104.0
2024-06-05 14:00:00,835.84,836.02,833.21,835.59,30236.0,830.1019,830.2806,827.4899,829.8536,30236.0
2024-06-05 14:30:00,835.68,836.2,833.62,835.57,37961.0,829.943,830.4594,827.8971,829.8337,37961.0
2024-06-05 15:00:00,835.46,836.31,833.39,833.57,39265.0,829.7245,830.5686,827.6687,827.8474,39265.0
2024-06-05 15:30:00,833.42,834.5,831.52,831.91,109910.0,827.6985,828.7711,825.8115,826.1988,109910.0
2024-06-06 09:30:00,834.88,844.08,831.88,840.26,177329.0,829.1485,838.2853,826.1691,834.4915,177329.0
2024-06-06 10:00:00,841.15,846.98,837.75,845.34,150231.0,835.3754,841.1654,831.9988,839.5366,150231.0
2024-06-06 10:30:00,845.29,845.72,837.73,838.37,68040.0,839.487,839.914,831.9789,832.6145,68040.0
2024-06-06 11:00:00,837.82,840.65,837.57,837.9,51491.0,832.0683,834.8788,831.82,832.1477,51491.0
2024-06-06 11:30:00,837.9,838.39,836.94,837.23,33805.0,832.1477,832.6344,831.1943,831.4823,33805.0
2024-06-06 12:00:00,837.16,838.49,836.83,837.49,36065.0,831.4128,832.7337,831.0851,831.7405,36065.0
2024-06-06 12:30:00,837.49,837.66,834.25,834.67,34100.0,831.7405,831.9094,828.5228,828.9399,34100.0
2024-06-06 13:00:00,834.38,836.17,834.29,835.56,24967.0,828.6519,830.4296,828.5625,829.8238,24967.0
2024-06-06 13:30:00,835.53,836.58,835.23,835.81,40763.0,829.794,830.8368,829.4961,830.0721,40763.0
2024-06-06 14:00:00,835.81,836.26,834.12,836.22,35047.0,830.0721,830.519,828.3937,830.4793,35047.0
2024-06-06 14:30:00,835.81,836.34,834.75,836.05,34130.0,830.0721,830.5984,829.0193,830.3104,34130.0
2024-06-06 15:00:00,836.0,836.4,835.35,836.08,57461.0,830.2608,830.658,829.6152,830.3402,57461.0
2024-06-06 15:30:00,835.96,837.18,835.52,836.49,197126.0,830.221,831.4327,829.7841,830.7474,197126.0
2024-06-07 09:30:00,837.76,854.4,837.01,852.43,241711.0,832.0087,848.5344,831.2638,846.578,241711.0
2024-06-07 10:00:00,853.93,856.81,848.84,851.34,168630.0,848.0677,850.9279,843.0126,845.4955,168630.0
2024-06-07 10:30:00,851.0,852.41,849.1,850.4,88130.0,845.1578,846.5581,843.2708,844.5619,88130.0
2024-06-07 11:00:00,850.23,850.41,846.54,849.62,44907.0,844.3931,844.5718,840.7284,843.7873,44907.0
2024-06-07 11:30:00,849.51,850.89,847.77,850.34,48118.0,843.678,845.0485,841.95,844.5023,48118.0
2024-06-07 12:00:00,850.52,854.42,850.05,852.53,123042.0,844.6811,848.5543,844.2143,846.6773,123042.0
2024-06-07 12:30:00,852.82,854.66,850.22,854.38,60929.0,846.9653,848.7927,844.3831,848.5146,60929.0
2024-06-07 13:00:00,854.26,856.56,852.36,852.79,65110.0,848.3954,850.6796,846.5085,846.9355,65110.0
2024-06-07 13:30:00,852.96,856.0,852.7,853.67,50000.0,847.1043,850.1235,846.8461,847.8095,50000.0
2024-06-07 14:00:00,853.59,853.59,848.31,852.75,79404.0,847.73,847.73,842.4863,846.8958,79404.0
2024-06-07 14:30:00,852.65,854.32,851.26,852.66,50021.0,846.7965,848.455,845.416,846.8064,50021.0
2024-06-07 15:00:00,852.47,854.31,851.0,851.74,56661.0,846.6177,848.4451,845.1578,845.8927,56661.0
2024-06-07 15:30:00,851.61,852.23,849.54,850.32,116407.0,845.7636,846.3793,843.7078,844.4825,116407.0
2024-06-10 09:30:00,853.98,858.04,849.39,856.93,175296.0,848.1173,852.1495,843.5588,851.0471,175296.0
2024-06-10 10:00:00,857.36,859.99,854.2,856.99,84475.0,851.4741,854.0861,848.3358,851.1067,84475.0
2024-06-10 10:30:00,857.12,860.33,856.26,857.08,75080.0,851.2358,854.4237,850.3817,851.1961,75080.0
2024-06-10 11:00:00,857.52,858.88,856.52,858.13,65386.0,851.633,852.9837,850.6399,852.2388,65386.0
2024-06-10 11:30:00,858.31,859.95,857.66,857.99,45015.0,852.4176,854.0463,851.7721,852.0998,45015.0
2024-06-10 12:00:00,858.03,861.2,857.66,859.68,45367.0,852.1395,855.2878,851.7721,853.7782,45367.0
2024-06-10 12:30:00,859.69,861.57,858.82,861.18,37904.0,853.7881,855.6552,852.9241,855.2679,37904.0
2024-06-10 13:00:00,861.0,861.37,858.58,859.26,44023.0,855.0891,855.4566,852.6858,853.3611,44023.0
2024-06-10 13:30:00,859.19,861.44,858.7,861.22,52084.0,853.2916,855.5261,852.8049,855.3076,52084.0
2024-06-10 14:00:00,861.03,861.79,858.54,858.73,52093.0,855.1189,855.8737,852.646,852.8347,52093.0
2024-06-10 14:30:00,858.73,861.4,858.66,860.42,41482.0,852.8347,855.4864,852.7652,854.5131,41482.0
2024-06-10 15:00:00,860.31,871.63,860.31,867.45,332171.0,854.4039,865.6462,854.4039,861.4949,332171.0
2024-06-10 15:30:00,867.6,870.47,861.45,866.43,440286.0,861.6438,864.4941,855.5361,860.4819,440286.0
2024-06-11 09:30:00,882.14,882.14,852.23,857.51,505831.0,876.084,876.084,846.3793,851.6231,505831.0
2024-06-11 10:00:00,857.0,867.0,856.05,865.18,211755.0,851.1166,861.0479,850.1731,859.2404,211755.0
2024-06-11 10:30:00,864.92,869.44,862.58,863.52,154229.0,858.9822,863.4712,856.6583,857.5918,154229.0
2024-06-11 11:00:00,863.28,864.46,858.01,859.18,109347.0,857.3535,858.5254,852.1197,853.2816,109347.0
2024-06-11 11:30:00,859.09,860.5,859.02,859.82,70873.0,853.1923,854.5926,853.1227,853.9172,70873.0
2024-06-11 12:00:00,859.66,860.87,858.84,860.55,47629.0,853.7583,854.96,852.944,854.6422,47629.0
2024-06-11 12:30:00,860.6,861.77,858.57,858.86,67868.0,854.6919,855.8539,852.6758,852.9638,67868.0
2024-06-11 13:00:00,859.5,861.47,859.18,859.61,58949.0,853.5994,855.5559,853.2816,853.7087,58949.0
2024-06-11 13:30:00,859.5,861.4,859.5,860.85,38828.0,853.5994,855.4864,853.5994,854.9402,38828.0
2024-06-11 14:00:00,860.85,867.5,860.84,867.34,80745.0,854.9402,861.5445,854.9302,861.3856,80745.0
2024-06-11 14:30:00,867.35,871.28,866.38,870.2,107735.0,861.3955,865.2986,860.4322,864.226,107735.0
2024-06-11 15:00:00,870.18,871.5,867.4,868.42,101135.0,864.2061,865.5171,861.4452,862.4582,101135.0
2024-06-11 15:30:00,868.0,868.61,863.71,866.26,166635.0,862.0411,862.6469,857.7805,860.313,166635.0
2024-06-12 09:30:00,872.0,872.0,853.85,860.52,360880.0,866.0136,866.0136,847.9882,854.6124,360880.0
2024-06-12 10:00:00,860.69,865.75,860.56,861.9,118739.0,854.7813,859.8065,854.6522,855.983,118739.0
2024-06-12 10:30:00,862.0,866.43,860.76,864.39,113716.0,856.0823,860.4819,854.8508,858.4559,113716.0
2024-06-12 11:00:00,864.42,867.96,862.61,863.79,122041.0,858.4857,862.0014,856.6881,857.86,122041.0
2024-06-12 11:30:00,863.78,865.3,861.0,865.0,65670.0,857.8501,859.3596,855.0891,859.0617,65670.0
2024-06-12 12:00:00,864.94,866.47,863.6,865.19,30604.0,859.0021,860.5216,857.6713,859.2504,30604.0
2024-06-12 12:30:00,865.11,867.45,865.11,867.35,43315.0,859.1709,861.4949,859.1709,861.3955,43315.0
2024-06-12 13:00:00,867.55,869.01,866.28,868.01,31911.0,861.5942,863.0442,860.3329,862.051,31911.0
2024-06-12 13:30:00,867.57,867.71,863.36,863.36,28208.0,861.614,861.7531,857.4329,857.4329,28208.0
2024-06-12 14:00:00,863.01,865.84,860.85,865.09,63416.0,857.0853,859.8959,854.9402,859.1511,63416.0
2024-06-12 14:30:00,864.8,866.0,863.59,865.32,36894.0,858.8631,860.0548,857.6614,859.3795,36894.0
2024-06-12 15:00:00,865.1,868.2,864.32,865.48,75956.0,859.161,862.2397,858.3863,859.5384,75956.0
2024-06-12 15:30:00,865.01,870.3,864.46,868.49,146006.0,859.0716,864.3253,858.5254,862.5277,146006.0
2024-06-13 09:30:00,869.03,870.66,861.5,870.53,169703.0,863.064,864.6828,855.5857,864.5537,169703.0
2024-06-13 10:00:00,870.03,877.0,869.92,877.0,99027.0,864.0571,870.9793,863.9479,870.9793,99027.0
2024-06-13 10:30:00,877.0,878.09,870.85,873.23,69319.0,870.9793,872.0618,864.8715,867.2352,69319.0
2024-06-13 11:00:00,873.6,877.24,872.36,876.8,71989.0,867.6026,871.2177,866.3712,870.7807,71989.0
2024-06-13 11:30:00,877.18,877.8,874.61,874.88,62776.0,871.1581,871.7738,868.6057,868.8739,62776.0
2024-06-13 12:00:00,874.53,874.79,872.45,872.99,41972.0,868.5263,868.7845,866.4605,866.9968,41972.0
2024-06-13 12:30:00,872.98,875.06,872.12,874.05,39533.0,866.9869,869.0526,866.1328,868.0496,39533.0
2024-06-13 13:00:00,874.16,876.0,873.06,874.84,34753.0,868.1588,869.9862,867.0663,868.8341,34753.0
2024-06-13 13:30:00,874.8,877.92,873.98,877.62,46856.0,868.7944,871.893,867.98,871.595,46856.0
2024-06-13 14:00:00,877.31,878.18,876.27,876.35,36011.0,871.2872,872.1512,870.2543,870.3338,36011.0
2024-06-13 14:30:00,876.44,877.31,875.94,876.23,45025.0,870.4231,871.2872,869.9266,870.2146,45025.0
2024-06-13 15:00:00,876.21,879.71,875.9,878.98,57691.0,870.1947,873.6707,869.8868,872.9457,57691.0
2024-06-13 15:30:00,879.0,885.06,878.63,882.22,203907.0,872.9656,878.984,872.5981,876.1635,203907.0
2024-06-14 09:30:00,882.33,884.61,876.0,880.85,157389.0,876.2727,878.5371,869.9862,874.8029,157389.0
2024-06-14 10:00:00,880.53,881.39,879.05,880.19,64487.0,874.4851,875.3392,873.0152,874.1474,64487.0
2024-06-14 10:30:00,880.39,881.07,876.09,879.05,63019.0,874.346,875.0214,870.0755,873.0152,63019.0
2024-06-14 11:00:00,879.29,882.28,878.47,880.82,43493.0,873.2536,876.2231,872.4392,874.7731,43493.0
2024-06-14 11:30:00,880.86,881.45,880.56,880.72,30402.0,874.8128,875.3987,874.5149,874.6738,30402.0
2024-06-14 12:00:00,880.87,883.1,880.74,882.0,40485.0,874.8227,877.0374,874.6936,875.945,40485.0
2024-06-14 12:30:00,881.71,882.1,880.67,881.0,28623.0,875.657,876.0443,874.6241,874.9518,28623.0
2024-06-14 13:00:00,880.89,881.11,878.79,879.47,44646.0,874.8426,875.0611,872.757,873.4323,44646.0
2024-06-14 13:30:00,879.18,879.84,878.03,878.97,31215.0,873.1443,873.7998,872.0022,872.9358,31215.0
2024-06-14 14:00:00,879.04,879.26,877.29,878.62,46012.0,873.0053,873.2238,871.2673,872.5882,46012.0
2024-06-14 14:30:00,878.56,879.08,876.9,877.4,40563.0,872.5286,873.045,870.88,871.3766,40563.0
2024-06-14 15:00:00,877.69,879.11,877.1,879.0,35197.0,871.6646,873.0748,871.0786,872.9656,35197.0
2024-06-14 15:30:00,878.99,879.93,876.46,878.9,111613.0,872.9556,873.8892,870.443,872.8663,111613.0
2024-06-17 09:30:00,878.0,884.4,876.86,882.06,132224.0,871.9724,878.3285,870.8403,876.0046,132224.0
2024-06-17 10:00:00,882.12,885.18,881.0,882.5,86683.0,876.0641,879.1031,874.9518,876.4415,86683.0
2024-06-17 10:30:00,882.54,883.99,881.29,882.6,59034.0,876.4813,877.9213,875.2398,876.5409,59034.0
2024-06-17 11:00:00,882.62,884.36,881.62,882.48,50034.0,876.5607,878.2888,875.5676,876.4217,50034.0
2024-06-17 11:30:00,882.56,885.08,882.35,884.39,51089.0,876.5011,879.0038,876.2926,878.3186,51089.0
2024-06-17 12:00:00,884.53,888.18,883.69,887.75,52644.0,878.4576,882.0825,877.6234,881.6555,52644.0
2024-06-17 12:30:00,887.92,888.68,886.24,888.63,56788.0,881.8243,882.5791,880.1559,882.5295,56788.0
2024-06-17 13:00:00,888.62,892.2,888.56,888.91,105078.0,882.5195,886.0749,882.4599,882.8075,105078.0
2024-06-17 13:30:00,888.99,890.99,887.05,887.8,69857.0,882.887,884.8733,880.9603,881.7052,69857.0
2024-06-17 14:00:00,888.0,889.79,886.64,889.28,76533.0,881.9038,883.6815,880.5531,883.175,76533.0
2024-06-17 14:30:00,889.4,889.61,885.22,887.34,55107.0,883.2942,883.5027,879.1429,881.2483,55107.0
2024-06-17 15:00:00,887.18,890.29,887.02,887.51,168033.0,881.0894,884.1781,880.9305,881.4171,168033.0
2024-06-17 15:30:00,887.86,888.0,884.85,886.05,140536.0,881.7647,881.9038,878.7754,879.9672,140536.0
2024-06-18 09:30:00,887.0,890.41,884.0,887.45,134547.0,880.9106,884.2972,877.9312,881.3576,134547.0
2024-06-18 10:00:00,887.32,890.88,885.81,888.91,74352.0,881.2285,884.764,879.7288,882.8075,74352.0
2024-06-18 10:30:00,888.96,891.43,887.74,889.88,44750.0,882.8572,885.3102,881.6456,883.7709,44750.0
2024-06-18 11:00:00,889.64,892.63,888.99,892.27,84958.0,883.5325,886.502,882.887,886.1445,84958.0
2024-06-18 11:30:00,892.25,894.87,891.85,893.99,50579.0,886.1246,888.7266,885.7274,887.8527,50579.0
2024-06-18 12:00:00,893.95,894.21,887.23,887.95,68018.0,887.8129,888.0711,881.1391,881.8541,68018.0
2024-06-18 12:30:00,887.48,890.19,887.46,888.36,54842.0,881.3874,884.0787,881.3675,882.2613,54842.0
2024-06-18 13:00:00,888.29,888.71,885.51,887.06,44815.0,882.1918,882.6089,879.4309,880.9702,44815.0
2024-06-18 13:30:00,887.01,887.13,885.19,886.11,39770.0,880.9206,881.0398,879.1131,880.0268,39770.0
2024-06-18 14:00:00,886.48,888.26,884.38,887.09,45259.0,880.3942,882.162,878.3086,881.0,45259.0
2024-06-18 14:30:00,887.34,889.32,887.29,888.92,20903.0,881.2483,883.2147,881.1987,882.8175,20903.0
2024-06-18 15:00:00,888.76,889.53,887.68,887.68,41056.0,882.6586,883.4233,881.586,881.586,41056.0
2024-06-18 15:30:00,888.28,892.21,887.28,891.88,165639.0,882.1819,886.0849,881.1887,885.7571,165639.0
2024-06-20 09:30:00,893.0,904.86,891.2,901.35,222054.0,886.8695,898.648,885.0818,895.1621,222054.0
2024-06-20 10:00:00,901.49,905.45,893.95,897.85,165622.0,895.3012,899.234,887.8129,891.6862,165622.0
2024-06-20 10:30:00,897.88,900.98,896.0,897.24,92869.0,891.716,894.7947,889.8489,891.0803,92869.0
2024-06-20 11:00:00,897.68,902.5,897.24,901.19,69549.0,891.5173,896.3042,891.0803,895.0032,69549.0
2024-06-20 11:30:00,901.45,903.57,897.45,897.69,70374.0,895.2614,897.3669,891.2889,891.5273,70374.0
2024-06-20 12:00:00,897.83,897.89,892.11,893.73,86763.0,891.6663,891.7259,885.9856,887.5944,86763.0
2024-06-20 12:30:00,893.51,893.73,886.61,888.28,135622.0,887.376,887.5944,880.5233,882.1819,135622.0
2024-06-20 13:00:00,888.5,888.72,881.3,882.67,89171.0,882.4003,882.6188,875.2498,876.6104,89171.0
2024-06-20 13:30:00,882.66,883.56,870.13,878.5,160637.0,876.6004,877.4943,864.1565,872.469,160637.0
2024-06-20 14:00:00,878.89,887.0,878.88,885.63,71226.0,872.8563,880.9106,872.8464,879.5501,71226.0
2024-06-20 14:30:00,885.08,885.38,882.8,883.56,38390.0,879.0038,879.3018,876.7395,877.4943,38390.0
2024-06-20 15:00:00,883.59,883.59,878.86,883.0,76267.0,877.5241,877.5241,872.8265,876.9381,76267.0
2024-06-20 15:30:00,883.15,887.11,881.07,886.29,131329.0,877.0871,881.0199,875.0214,880.2055,131329.0
2024-06-21 09:30:00,885.66,891.97,880.03,880.09,663640.0,879.5798,885.8465,873.9885,874.0481,663640.0
2024-06-21 10:00:00,880.71,886.71,879.8,883.3,56291.0,874.6638,880.6226,873.7601,877.236,56291.0
2024-06-21 10:30:00,883.13,885.86,881.41,885.76,46347.0,877.0672,879.7785,875.359,879.6792,46347.0
2024-06-21 11:00:00,884.74,886.7,883.74,884.17,29845.0,878.6662,880.6127,877.673,878.1001,29845.0
2024-06-21 11:30:00,884.05,886.08,883.2,885.25,48537.0,877.9809,879.997,877.1367,879.1727,48537.0
2024-06-21 12:00:00,885.4,887.0,884.39,886.65,26095.0,879.3216,880.9106,878.3186,880.563,26095.0
2024-06-21 12:30:00,886.91,888.9,886.58,887.96,47930.0,880.8213,882.7976,880.4935,881.8641,47930.0
2024-06-21 13:00:00,887.8,888.6,885.92,886.25,30309.0,881.7052,882.4997,879.8381,880.1658,30309.0
2024-06-21 13:30:00,886.24,887.0,884.48,884.48,50115.0,880.1559,880.9106,878.4079,878.4079,50115.0
2024-06-21 14:00:00,884.46,885.46,883.08,885.03,48312.0,878.3881,879.3812,877.0176,878.9542,48312.0
2024-06-21 14:30:00,885.0,885.71,883.9,884.61,30186.0,878.9244,879.6295,877.8319,878.5371,30186.0
2024-06-21 15:00:00,884.7,885.19,884.01,884.04,29966.0,878.6264,879.1131,877.9412,877.971,29966.0
2024-06-21 15:30:00,884.01,886.97,882.17,884.43,179724.0,877.9412,880.8809,876.1138,878.3583,179724.0
2024-06-24 09:30:00,889.98,891.26,882.94,887.65,172092.0,883.8702,885.1414,876.8785,881.5562,172092.0
2024-06-24 10:00:00,888.32,892.47,886.34,887.89,84292.0,882.2216,886.3431,880.2552,881.7945,84292.0
2024-06-24 10:30:00,888.1,892.53,887.43,891.13,81441.0,882.0031,886.4027,881.3377,885.0123,81441.0
2024-06-24 11:00:00,890.95,897.74,890.95,897.74,123334.0,884.8335,891.5769,884.8335,891.5769,123334.0
2024-06-24 11:30:00,897.21,901.0,896.49,899.97,109985.0,891.0506,894.8145,890.3355,893.7916,109985.0
2024-06-24 12:00:00,899.94,901.65,898.38,900.69,79771.0,893.7618,895.4601,892.2125,894.5067,79771.0
2024-06-24 12:30:00,900.0,903.58,900.0,902.05,85723.0,893.8214,897.3768,893.8214,895.8573,85723.0
2024-06-24 13:00:00,902.0,902.61,896.42,898.01,65911.0,895.8077,896.4135,890.266,891.8451,65911.0
2024-06-24 13:30:00,898.03,900.98,897.08,898.07,62805.0,891.8649,894.7947,890.9214,891.9047,62805.0
2024-06-24 14:00:00,898.04,900.99,896.93,898.28,60034.0,891.8749,894.8046,890.7725,892.1132,60034.0
2024-06-24 14:30:00,898.04,898.76,895.69,896.51,56954.0,891.8749,892.5899,889.541,890.3554,56954.0
2024-06-24 15:00:00,895.75,896.51,893.0,893.58,47465.0,889.6006,890.3554,886.8695,887.4455,47465.0
2024-06-24 15:30:00,894.09,894.09,890.0,890.09,235023.0,887.952,887.952,883.8901,883.9794,235023.0
2024-06-25 09:30:00,891.77,896.86,891.5,894.6,268340.0,885.6479,890.703,885.3798,888.4585,268340.0
2024-06-25 10:00:00,894.5,901.0,894.46,898.79,147760.0,888.3592,894.8145,888.3194,892.6197,147760.0
2024-06-25 10:30:00,898.79,909.23,898.49,908.72,166516.0,892.6197,902.988,892.3218,902.4815,166516.0
2024-06-25 11:00:00,908.72,909.42,905.81,906.79,106297.0,902.4815,903.1767,899.5915,900.5648,106297.0
2024-06-25 11:30:00,906.94,908.91,902.62,903.53,75435.0,900.7138,902.6702,896.4234,897.3272,75435.0
2024-06-25 12:00:00,903.07,904.66,901.59,901.96,58850.0,896.8703,898.4494,895.4005,895.7679,58850.0
2024-06-25 12:30:00,901.58,903.14,900.62,902.08,45982.0,895.3906,896.9398,894.4371,895.8871,45982.0
2024-06-25 13:00:00,901.61,902.79,900.5,902.79,49743.0,895.4203,896.5922,894.318,896.5922,49743.0
2024-06-25 13:30:00,902.81,904.97,902.1,904.96,42755.0,896.6121,898.7573,895.907,898.7473,42755.0
2024-06-25 14:00:00,904.78,904.99,903.05,903.92,38524.0,898.5686,898.7771,896.8505,897.7145,38524.0
2024-06-25 14:30:00,903.55,904.21,902.37,904.0,40150.0,897.347,898.0025,896.1751,897.7939,40150.0
2024-06-25 15:00:00,903.82,903.99,901.9,903.04,47146.0,897.6152,897.784,895.7084,896.8405,47146.0
2024-06-25 15:30:00,902.55,905.35,900.34,905.0,145769.0,896.3539,899.1347,894.1591,898.7871,145769.0
2024-06-26 09:30:00,904.0,906.35,898.97,904.09,166836.0,897.7939,900.1278,892.7985,897.8833,166836.0
2024-06-26 10:00:00,904.27,906.0,903.0,904.0,59499.0,898.0621,899.7802,896.8008,897.7939,59499.0
2024-06-26 10:30:00,903.44,905.55,902.36,903.16,35233.0,897.2378,899.3333,896.1652,896.9597,35233.0
2024-06-26 11:00:00,902.38,904.02,901.11,902.03,29377.0,896.1851,897.8138,894.9238,895.8375,29377.0
2024-06-26 11:30:00,902.6,905.66,900.8,905.2,30129.0,896.4036,899.4425,894.6159,898.9857,30129.0
2024-06-26 12:00:00,905.25,905.75,903.81,905.22,21775.0,899.0354,899.5319,897.6052,899.0056,21775.0
2024-06-26 12:30:00,904.92,905.74,903.0,903.91,14920.0,898.7076,899.522,896.8008,897.7046,14920.0
2024-06-26 13:00:00,903.9,904.04,899.51,899.9,39661.0,897.6946,897.8337,893.3348,893.7221,39661.0
2024-06-26 13:30:00,899.73,900.76,897.84,900.04,51520.0,893.5533,894.5762,891.6762,893.8611,51520.0
2024-06-26 14:00:00,899.54,901.0,898.35,899.89,41525.0,893.3646,894.8145,892.1827,893.7122,41525.0
2024-06-26 14:30:00,899.69,904.34,899.68,902.81,39136.0,893.5135,898.1316,893.5036,896.6121,39136.0
2024-06-26 15:00:00,902.81,903.05,900.89,901.5,23572.0,896.6121,896.8505,894.7053,895.3111,23572.0
2024-06-26 15:30:00,901.11,902.35,899.41,901.01,61142.0,894.9238,896.1553,893.2355,894.8245,61142.0
2024-06-27 09:30:00,903.53,906.79,901.07,903.62,185450.0,897.3272,900.5648,894.8841,897.4165,185450.0
2024-06-27 10:00:00,904.29,906.17,903.0,904.89,89659.0,898.0819,899.949,896.8008,898.6778,89659.0
2024-06-27 10:30:00,905.11,905.82,902.32,902.45,40245.0,898.8963,899.6014,896.1255,896.2546,40245.0
2024-06-27 11:00:00,902.84,902.84,899.72,901.22,70076.0,896.6419,896.6419,893.5433,895.033,70076.0
2024-06-27 11:30:00,901.22,902.61,900.44,901.73,25865.0,895.033,896.4135,894.2584,895.5395,25865.0
2024-06-27 12:00:00,901.83,903.99,901.49,903.45,20699.0,895.6388,897.784,895.3012,897.2477,20699.0
2024-06-27 12:30:00,903.7,905.0,903.0,903.61,45713.0,897.496,898.7871,896.8008,897.4066,45713.0
2024-06-27 13:00:00,903.73,904.89,902.66,904.78,63783.0,897.5258,898.6778,896.4631,898.5686,63783.0
2024-06-27 13:30:00,904.82,904.92,903.19,904.51,24859.0,898.6083,898.7076,896.9895,898.3004,24859.0
2024-06-27 14:00:00,904.38,904.54,902.11,902.5,27710.0,898.1713,898.3302,895.9169,896.3042,27710.0
2024-06-27 14:30:00,902.61,905.0,902.46,904.89,32292.0,896.4135,898.7871,896.2645,898.6778,32292.0
2024-06-27 15:00:00,904.98,905.52,904.14,904.33,32239.0,898.7672,899.3035,897.933,898.1217,32239.0
2024-06-27 15:30:00,904.48,909.57,903.98,909.52,124806.0,898.2706,903.3257,897.7741,903.276,124806.0
2024-06-28 09:30:00,911.31,911.56,907.05,910.37,158975.0,905.0538,905.302,900.823,904.1202,158975.0
2024-06-28 10:00:00,910.81,915.54,909.4,913.54,112931.0,904.5572,909.2547,903.1569,907.2684,112931.0
2024-06-28 10:30:00,913.9,915.19,912.62,913.21,59315.0,907.626,908.9071,906.3548,906.9407,59315.0
2024-06-28 11:00:00,913.11,914.15,910.65,911.13,44344.0,906.8414,907.8743,904.3983,904.875,44344.0
2024-06-28 11:30:00,911.0,913.4,911.0,912.82,52645.0,904.7459,907.1294,904.7459,906.5534,52645.0
2024-06-28 12:00:00,912.96,913.29,908.45,910.34,55778.0,906.6924,907.0202,902.2134,904.0904,55778.0
2024-06-28 12:30:00,910.57,910.97,908.35,909.81,33077.0,904.3188,904.7161,902.1141,903.5641,33077.0
2024-06-28 13:00:00,909.49,913.44,909.26,912.65,35825.0,903.2463,907.1691,903.0178,906.3846,35825.0
2024-06-28 13:30:00,912.48,913.01,911.7,912.46,29764.0,906.2157,906.7421,905.4411,906.1959,29764.0
2024-06-28 14:00:00,912.42,914.61,912.37,913.19,73297.0,906.1561,908.3311,906.1065,906.9208,73297.0
2024-06-28 14:30:00,913.19,914.04,909.19,910.13,60625.0,906.9208,907.765,902.9483,903.8819,60625.0
2024-06-28 15:00:00,910.13,910.61,909.3,909.3,37456.0,903.8819,904.3586,903.0576,903.0576,37456.0
2024-06-28 15:30:00,909.03,909.99,905.65,905.9,168272.0,902.7894,903.7428,899.4326,899.6809,168272.0
2024-07-01 09:30:00,911.77,915.8,908.16,910.91,255174.0,905.5106,909.5129,901.9254,904.6565,255174.0
2024-07-01 10:00:00,911.1,913.96,904.31,913.0,138648.0,904.8452,907.6856,898.1018,906.7322,138648.0
2024-07-01 10:30:00,913.02,915.38,910.94,913.41,71132.0,906.752,909.0958,904.6863,907.1393,71132.0
2024-07-01 11:00:00,913.2,916.83,912.13,915.97,91866.0,906.9308,910.5359,905.8681,909.6818,91866.0
2024-07-01 11:30:00,915.85,915.85,910.8,912.54,54543.0,909.5626,909.5626,904.5473,906.2753,54543.0
2024-07-01 12:00:00,912.6,914.78,911.72,914.3,41000.0,906.3349,908.4999,905.4609,908.0232,41000.0
2024-07-01 12:30:00,914.29,915.89,914.05,914.64,71108.0,908.0133,909.6023,907.7749,908.3609,71108.0
2024-07-01 13:00:00,914.6,915.34,913.96,915.18,64881.0,908.3212,909.0561,907.6856,908.8972,64881.0
2024-07-01 13:30:00,915.18,915.5,912.52,912.71,49186.0,908.8972,909.215,906.2554,906.4441,49186.0
2024-07-01 14:00:00,912.72,912.96,910.68,910.89,36786.0,906.4541,906.6924,904.4281,904.6366,36786.0
2024-07-01 14:30:00,910.66,911.55,910.41,910.59,42997.0,904.4082,905.2921,904.1599,904.3387,42997.0
2024-07-01 15:00:00,910.41,915.39,910.03,913.63,82465.0,904.1599,909.1057,903.7825,907.3578,82465.0
2024-07-01 15:30:00,913.91,915.0,912.35,914.0,94101.0,907.6359,908.7184,906.0866,907.7253,94101.0
2024-07-02 09:30:00,902.71,903.71,878.5,882.59,632532.0,896.5128,897.5059,872.469,876.5309,632532.0
2024-07-02 10:00:00,883.12,889.43,882.26,886.35,244016.0,877.0573,883.324,876.2032,880.2651,244016.0
2024-07-02 10:30:00,885.87,900.9,885.87,896.73,223240.0,879.7884,894.7152,879.7884,890.5738,223240.0
2024-07-02 11:00:00,896.49,900.8,896.23,898.64,118045.0,890.3355,894.6159,890.0773,892.4707,118045.0
2024-07-02 11:30:00,899.13,900.0,896.26,897.71,89915.0,892.9574,893.8214,890.1071,891.5471,89915.0
2024-07-02 12:00:00,897.22,899.2,896.0,897.55,50202.0,891.0605,893.0269,889.8489,891.3882,50202.0
2024-07-02 12:30:00,897.87,898.8,895.36,897.56,81676.0,891.706,892.6296,889.2133,891.3982,81676.0
2024-07-02 13:00:00,897.45,901.4,896.49,900.07,76889.0,891.2889,895.2118,890.3355,893.8909,76889.0
2024-07-02 13:30:00,899.91,907.8,899.2,906.23,232671.0,893.732,901.5679,893.0269,900.0086,232671.0
2024-07-02 14:00:00,906.01,912.0,905.28,907.92,235386.0,899.7901,905.739,899.0652,901.687,235386.0
2024-07-02 14:30:00,908.26,908.26,902.25,904.75,106912.0,902.0247,902.0247,896.056,898.5388,106912.0
2024-07-02 15:00:00,904.72,908.09,904.05,907.05,88342.0,898.509,901.8559,897.8436,900.823,88342.0
2024-07-02 15:30:00,906.97,909.0,906.12,907.0,149740.0,900.7436,902.7596,899.8994,900.7733,149740.0
2024-07-03 09:30:00,911.0,918.5,906.01,914.61,348147.0,904.7459,912.1944,899.7901,908.3311,348147.0
2024-07-03 10:00:00,914.62,915.0,906.89,908.56,102080.0,908.341,908.7184,900.6641,902.3226,102080.0
2024-07-03 10:30:00,908.2,909.24,898.42,901.81,164819.0,901.9651,902.998,892.2522,895.619,164819.0
2024-07-03 11:00:00,901.63,901.63,884.0,892.36,416602.0,895.4402,895.4402,877.9312,886.2339,416602.0
2024-07-03 11:30:00,892.97,893.53,886.35,888.0,177010.0,886.8397,887.3958,880.2651,881.9038,177010.0
2024-07-03 12:00:00,887.87,891.42,885.14,890.84,163026.0,881.7747,885.3003,879.0634,884.7243,163026.0
2024-07-03 12:30:00,890.6,900.46,889.52,896.89,246741.0,884.4859,894.2782,883.4133,890.7328,246741.0
2024-07-05 09:30:00,898.43,908.52,896.9,906.45,231651.0,892.2622,902.2829,890.7427,900.2271,231651.0
2024-07-05 10:00:00,906.56,907.98,902.6,906.59,100591.0,900.3364,901.7466,896.4036,900.3662,100591.0
2024-07-05 10:30:00,906.96,909.1,905.13,908.68,96637.0,900.7336,902.8589,898.9162,902.4418,96637.0
2024-07-05 11:00:00,908.68,911.25,908.19,909.92,73038.0,902.4418,904.9942,901.9552,903.6733,73038.0
2024-07-05 11:30:00,909.8,914.77,909.72,912.45,79343.0,903.5541,908.49,903.4747,906.1859,79343.0
2024-07-05 12:00:00,913.03,913.61,910.69,913.61,64908.0,906.7619,907.338,904.438,907.338,64908.0
2024-07-05 12:30:00,913.4,914.34,912.29,913.39,47482.0,907.1294,908.063,906.027,907.1195,47482.0
2024-07-05 13:00:00,913.44,915.35,913.35,914.53,63475.0,907.1691,909.066,907.0798,908.2517,63475.0
2024-07-05 13:30:00,914.63,916.46,914.0,914.78,73240.0,908.351,910.1684,907.7253,908.4999,73240.0
2024-07-05 14:00:00,914.8,915.33,914.11,914.81,51729.0,908.5198,909.0462,907.8345,908.5297,51729.0
2024-07-05 14:30:00,914.9,915.27,914.27,914.74,37215.0,908.6191,908.9866,907.9934,908.4602,37215.0
2024-07-05 15:00:00,914.75,915.27,914.32,914.8,57899.0,908.4701,908.9866,908.0431,908.5198,57899.0
2024-07-05 15:30:00,914.82,915.24,913.73,914.11,170250.0,908.5397,908.9568,907.4571,907.8345,170250.0
2024-07-08 09:30:00,917.89,919.01,912.0,918.24,209037.0,911.5886,912.7009,905.739,911.9362,209037.0
2024-07-08 10:00:00,918.24,927.38,916.44,926.57,173063.0,911.9362,921.0134,910.1485,920.209,173063.0
2024-07-08 10:30:00,926.68,928.61,921.74,922.57,106407.0,920.3182,922.235,915.4122,916.2365,106407.0
2024-07-08 11:00:00,922.5,923.0,918.73,920.05,47669.0,916.1669,916.6635,912.4228,913.7338,47669.0
2024-07-08 11:30:00,920.12,920.2,917.62,917.8,54396.0,913.8033,913.8827,911.3204,911.4992,54396.0
2024-07-08 12:00:00,917.87,918.3,914.58,917.55,76413.0,911.5687,911.9958,908.3013,911.2509,76413.0
2024-07-08 12:30:00,917.38,919.42,916.77,919.0,39380.0,911.0821,913.1081,910.4763,912.691,39380.0
2024-07-08 13:00:00,918.52,918.75,916.35,918.0,38938.0,912.2143,912.4427,910.0592,911.6978,38938.0
2024-07-08 13:30:00,918.14,920.17,917.87,920.15,40617.0,911.8369,913.8529,911.5687,913.8331,40617.0
2024-07-08 14:00:00,920.39,921.36,918.64,918.69,47155.0,914.0714,915.0348,912.3334,912.3831,47155.0
2024-07-08 14:30:00,918.69,919.11,917.39,918.26,48145.0,912.3831,912.8002,911.092,911.956,48145.0
2024-07-08 15:00:00,918.53,918.57,915.78,916.04,50024.0,912.2242,912.2639,909.4931,909.7513,50024.0
2024-07-08 15:30:00,915.94,917.99,915.55,917.99,133946.0,909.652,911.6879,909.2646,911.6879,133946.0
2024-07-09 09:30:00,929.05,930.0,920.77,925.02,257729.0,922.672,923.6154,914.4488,918.6696,257729.0
2024-07-09 10:00:00,925.23,928.62,921.0,925.56,115505.0,918.8782,922.2449,914.6772,919.2059,115505.0
2024-07-09 10:30:00,926.12,929.48,924.71,926.01,69842.0,919.7621,923.099,918.3618,919.6528,69842.0
2024-07-09 11:00:00,926.24,926.99,924.08,925.25,45335.0,919.8813,920.6261,917.7361,918.8981,45335.0
2024-07-09 11:30:00,924.85,925.97,922.06,924.51,73727.0,918.5008,919.6131,915.73,918.1631,73727.0
2024-07-09 12:00:00,924.51,926.45,923.58,923.96,44570.0,918.1631,920.0898,917.2395,917.6169,44570.0
2024-07-09 12:30:00,924.24,926.39,923.65,926.04,41574.0,917.895,920.0302,917.309,919.6826,41574.0
2024-07-09 13:00:00,926.0,927.62,925.25,926.0,56287.0,919.6429,921.2518,918.8981,919.6429,56287.0
2024-07-09 13:30:00,925.95,928.5,925.7,928.25,39842.0,919.5933,922.1257,919.345,921.8775,39842.0
2024-07-09 14:00:00,928.36,929.92,927.9,929.17,35671.0,921.9867,923.536,921.5299,922.7911,35671.0
2024-07-09 14:30:00,929.36,930.71,927.55,930.28,98285.0,922.9798,924.3206,921.1823,923.8935,98285.0
2024-07-09 15:00:00,930.44,933.32,929.68,933.18,42556.0,924.0524,926.9127,923.2976,926.7736,42556.0
2024-07-09 15:30:00,933.12,935.0,932.04,934.01,120612.0,926.714,928.5811,925.6414,927.5979,120612.0
2024-07-10 09:30:00,936.57,939.42,933.0,937.51,194542.0,930.1403,932.9708,926.5949,931.0739,194542.0
2024-07-10 10:00:00,937.13,939.98,933.18,936.8,130152.0,930.6965,933.5269,926.7736,930.3688,130152.0
2024-07-10 10:30:00,936.23,938.78,935.05,937.01,69727.0,929.8027,932.3352,928.6308,930.5773,69727.0
2024-07-10 11:00:00,937.9,941.79,937.46,940.25,114438.0,931.4612,935.3245,931.0242,933.7951,114438.0
2024-07-10 11:30:00,940.44,945.32,939.0,943.0,102375.0,933.9838,938.8303,932.5537,936.5262,102375.0
2024-07-10 12:00:00,942.73,945.69,942.73,944.31,71982.0,936.2581,939.1977,936.2581,937.8272,71982.0
2024-07-10 12:30:00,944.53,944.53,939.24,940.16,57716.0,938.0457,938.0457,932.792,933.7057,57716.0
2024-07-10 13:00:00,940.16,941.72,939.35,939.38,55413.0,933.7057,935.255,932.9013,932.9311,55413.0
2024-07-10 13:30:00,939.55,942.55,937.2,941.39,53653.0,933.0999,936.0793,930.766,934.9273,53653.0
2024-07-10 14:00:00,941.51,941.6,939.39,940.79,51520.0,935.0464,935.1358,932.941,934.3314,51520.0
2024-07-10 14:30:00,940.49,941.48,939.7,940.79,47162.0,934.0334,935.0166,933.2489,934.3314,47162.0
2024-07-10 15:00:00,940.55,941.34,939.5,939.84,55234.0,934.093,934.8776,933.0502,933.3879,55234.0
2024-07-10 15:30:00,939.54,941.59,938.0,940.22,175006.0,933.09,935.1259,931.5605,933.7653,175006.0
2024-07-11 09:30:00,934.09,940.9,933.11,940.5,215931.0,927.6774,934.4406,926.7041,934.0434,215931.0
2024-07-11 10:00:00,940.98,942.88,936.55,938.12,98472.0,934.5201,936.407,930.1205,931.6797,98472.0
2024-07-11 10:30:00,938.08,939.59,935.94,936.84,80148.0,931.64,933.1396,929.5147,930.4085,80148.0
2024-07-11 11:00:00,936.99,938.61,924.13,928.54,187773.0,930.5575,932.1663,917.7857,922.1655,187773.0
2024-07-11 11:30:00,927.9,928.93,918.62,922.47,155036.0,921.5299,922.5528,912.3136,916.1371,155036.0
2024-07-11 12:00:00,922.53,926.9,920.32,926.39,95460.0,916.1967,920.5367,914.0019,920.0302,95460.0
2024-07-11 12:30:00,926.69,929.78,926.06,928.51,103610.0,920.3282,923.397,919.7025,922.1357,103610.0
2024-07-11 13:00:00,927.93,929.43,926.16,928.02,70159.0,921.5597,923.0494,919.8018,921.649,70159.0
2024-07-11 13:30:00,927.74,929.85,927.34,928.63,48420.0,921.371,923.4665,920.9737,922.2549,48420.0
2024-07-11 14:00:00,928.68,930.33,928.39,928.79,42339.0,922.3045,923.9432,922.0165,922.4138,42339.0
2024-07-11 14:30:00,928.55,929.83,927.69,928.07,52263.0,922.1754,923.4466,921.3213,921.6987,52263.0
2024-07-11 15:00:00,927.94,933.6,927.94,932.05,52941.0,921.5696,927.1907,921.5696,925.6514,52941.0
2024-07-11 15:30:00,932.03,936.48,932.03,934.12,146389.0,925.6315,930.051,925.6315,927.7072,146389.0
2024-07-12 09:30:00,937.0,944.79,936.03,943.11,188609.0,930.5674,938.3039,929.6041,936.6354,188609.0
2024-07-12 10:00:00,943.98,948.71,942.94,946.29,122497.0,937.4995,942.197,936.4666,939.7936,122497.0
2024-07-12 10:30:00,946.25,948.52,945.32,946.05,89803.0,939.7539,942.0083,938.8303,939.5553,89803.0
2024-07-12 11:00:00,946.38,947.64,944.57,946.91,34999.0,939.883,941.1343,938.0854,940.4094,34999.0
2024-07-12 11:30:00,947.15,948.21,945.3,945.86,42692.0,940.6477,941.7004,938.8104,939.3666,42692.0
2024-07-12 12:00:00,945.22,945.3,942.87,943.92,41295.0,938.731,938.8104,936.3971,937.4399,41295.0
2024-07-12 12:30:00,943.77,949.0,943.77,948.88,43485.0,937.2909,942.485,937.2909,942.3658,43485.0
2024-07-12 13:00:00,948.64,949.88,947.59,947.59,51527.0,942.1275,943.359,941.0847,941.0847,51527.0
2024-07-12 13:30:00,947.78,950.79,947.0,947.25,52398.0,941.2734,944.2627,940.4987,940.747,52398.0
2024-07-12 14:00:00,947.35,948.83,947.25,947.75,35928.0,940.8463,942.3162,940.747,941.2436,35928.0
2024-07-12 14:30:00,947.78,948.45,946.21,948.13,33717.0,941.2734,941.9388,939.7142,941.621,33717.0
2024-07-12 15:00:00,948.26,950.48,948.14,950.27,35126.0,941.7501,943.9548,941.6309,943.7463,35126.0
2024-07-12 15:30:00,950.0,950.27,946.46,948.1,104201.0,943.4781,943.7463,939.9624,941.5912,104201.0
2024-07-15 09:30:00,956.2,962.59,954.0,959.27,219650.0,949.6356,955.9817,947.4507,952.6845,219650.0
2024-07-15 10:00:00,959.7,965.39,958.1,965.25,102931.0,953.1116,958.7625,951.5225,958.6235,102931.0
2024-07-15 10:30:00,965.25,966.1,959.16,959.91,121743.0,958.6235,959.4676,952.5753,953.3201,121743.0
2024-07-15 11:00:00,960.44,960.44,949.56,950.1,103562.0,953.8465,953.8465,943.0412,943.5775,103562.0
2024-07-15 11:30:00,949.88,954.51,949.56,953.71,91101.0,943.359,947.9572,943.0412,947.1627,91101.0
2024-07-15 12:00:00,953.12,955.81,949.28,953.21,58222.0,946.5767,949.2483,942.7631,946.6661,58222.0
2024-07-15 12:30:00,953.52,955.0,951.61,953.33,24883.0,946.974,948.4438,945.0771,946.7853,24883.0
2024-07-15 13:00:00,953.22,954.15,949.79,951.0,31131.0,946.676,947.5997,943.2696,944.4713,31131.0
2024-07-15 13:30:00,951.0,951.4,948.09,950.82,32859.0,944.4713,944.8685,941.5813,944.2925,32859.0
2024-07-15 14:00:00,950.82,953.19,950.12,952.82,31660.0,944.2925,946.6462,943.5973,946.2788,31660.0
2024-07-15 14:30:00,952.95,956.71,952.94,956.41,51686.0,946.4079,950.1421,946.398,949.8441,51686.0
2024-07-15 15:00:00,955.34,956.0,952.97,953.92,35834.0,948.7815,949.437,946.4278,947.3712,35834.0
2024-07-15 15:30:00,954.12,955.87,949.8,951.74,113283.0,947.5699,949.3078,943.2795,945.2062,113283.0
2024-07-16 09:30:00,955.75,955.75,948.19,950.14,120191.0,949.1887,949.1887,941.6806,943.6172,120191.0
2024-07-16 10:00:00,949.99,953.06,947.21,950.44,58757.0,943.4682,946.5171,940.7073,943.9151,58757.0
2024-07-16 10:30:00,950.37,956.39,950.09,954.1,64203.0,943.8456,949.8243,943.5675,947.55,64203.0
2024-07-16 11:00:00,953.29,954.15,950.27,950.94,34038.0,946.7456,947.5997,943.7463,944.4117,34038.0
2024-07-16 11:30:00,951.12,953.5,948.04,950.22,47694.0,944.5905,946.9541,941.5316,943.6966,47694.0
2024-07-16 12:00:00,950.6,951.57,948.67,948.67,31659.0,944.074,945.0374,942.1573,942.1573,31659.0
2024-07-16 12:30:00,949.41,951.7,948.73,949.32,40613.0,942.8922,945.1665,942.2169,942.8028,40613.0
2024-07-16 13:00:00,949.32,950.32,947.3,947.3,29434.0,942.8028,943.7959,940.7967,940.7967,29434.0
2024-07-16 13:30:00,947.09,947.48,944.16,944.3,44958.0,940.5881,940.9754,937.6782,937.8173,44958.0
2024-07-16 14:00:00,944.3,946.38,943.1,943.37,50009.0,937.8173,939.883,936.6255,936.8937,50009.0
2024-07-16 14:30:00,943.07,946.0,942.79,945.13,39277.0,936.5957,939.5056,936.3176,938.6416,39277.0
2024-07-16 15:00:00,945.26,945.46,938.38,940.66,92497.0,938.7707,938.9693,931.9379,934.2023,92497.0
2024-07-16 15:30:00,940.55,944.8,940.45,942.55,106182.0,934.093,938.3138,933.9937,936.0793,106182.0
2024-07-17 09:30:00,910.01,925.0,905.25,920.6,494434.0,903.7627,918.6498,899.0354,914.28,494434.0
2024-07-17 10:00:00,920.25,921.23,907.01,912.48,232223.0,913.9324,914.9057,900.7833,906.2157,232223.0
2024-07-17 10:30:00,912.19,917.69,906.83,915.67,136014.0,905.9277,911.39,900.6045,909.3838,136014.0
2024-07-17 11:00:00,914.87,918.0,912.53,915.8,65953.0,908.5893,911.6978,906.2654,909.5129,65953.0
2024-07-17 11:30:00,915.69,916.75,914.01,915.57,47167.0,909.4037,910.4564,907.7352,909.2845,47167.0
2024-07-17 12:00:00,915.75,919.15,915.0,917.78,47088.0,909.4633,912.8399,908.7184,911.4793,47088.0
2024-07-17 12:30:00,918.46,918.74,913.6,917.06,70113.0,912.1547,912.4327,907.328,910.7643,70113.0
2024-07-17 13:00:00,917.56,917.56,913.34,915.91,59123.0,911.2608,911.2608,907.0698,909.6222,59123.0
2024-07-17 13:30:00,915.72,919.0,915.27,916.2,52584.0,909.4335,912.691,908.9866,909.9102,52584.0
2024-07-17 14:00:00,916.0,916.12,911.0,914.39,61045.0,909.7116,909.8307,904.7459,908.1126,61045.0
2024-07-17 14:30:00,913.99,916.04,912.13,912.13,54859.0,907.7154,909.7513,905.8681,905.8681,54859.0
2024-07-17 15:00:00,912.41,912.49,908.3,908.93,124611.0,906.1462,906.2257,902.0644,902.6901,124611.0
2024-07-17 15:30:00,908.98,909.39,902.64,905.97,309249.0,902.7398,903.1469,896.4433,899.7504,309249.0
2024-07-18 09:30:00,907.03,909.87,882.09,887.68,392139.0,900.8031,903.6236,876.0344,881.586,392139.0
2024-07-18 10:00:00,888.23,890.49,880.4,880.97,296369.0,882.1322,884.3767,874.356,874.922,296369.0
2024-07-18 10:30:00,880.72,881.29,861.27,862.16,479312.0,874.6738,875.2398,855.3573,856.2412,479312.0
2024-07-18 11:00:00,862.79,862.79,851.3,852.38,460042.0,856.8669,856.8669,845.4557,846.5283,460042.0
2024-07-18 11:30:00,852.74,853.0,839.31,842.61,448689.0,846.8858,847.1441,833.548,836.8254,448689.0
2024-07-18 12:00:00,843.59,849.08,836.66,848.55,313819.0,837.7987,843.251,830.9162,842.7246,313819.0
2024-07-18 12:30:00,848.06,857.81,847.45,847.78,233375.0,842.238,851.921,841.6322,841.9599,233375.0
2024-07-18 13:00:00,848.23,856.04,845.17,852.76,129292.0,842.4068,850.1632,839.3678,846.9057,129292.0
2024-07-18 13:30:00,852.82,855.66,848.71,853.86,106592.0,846.9653,849.7858,842.8835,847.9982,106592.0
2024-07-18 14:00:00,853.26,854.0,849.64,852.01,109038.0,847.4023,848.1372,843.8071,846.1609,109038.0
2024-07-18 14:30:00,852.0,852.0,847.02,848.76,143542.0,846.1509,846.1509,841.2051,842.9332,143542.0
2024-07-18 15:00:00,848.11,849.68,839.11,842.06,227335.0,842.2876,843.8469,833.3494,836.2792,227335.0
2024-07-18 15:30:00,841.71,850.48,839.4,849.09,474153.0,835.9316,844.6414,833.6374,843.2609,474153.0
2024-07-19 09:30:00,867.66,880.21,865.67,872.0,615479.0,861.7034,874.1673,859.7271,866.0136,615479.0
2024-07-19 10:00:00,872.12,872.43,861.12,866.51,151608.0,866.1328,866.4407,855.2083,860.5613,151608.0
2024-07-19 10:30:00,866.94,873.84,864.2,872.31,109986.0,860.9884,867.841,858.2672,866.3215,109986.0
2024-07-19 11:00:00,872.3,873.85,861.41,861.89,84210.0,866.3116,867.8509,855.4963,855.973,84210.0
2024-07-19 11:30:00,862.0,863.17,858.05,861.45,85999.0,856.0823,857.2442,852.1594,855.5361,85999.0
2024-07-19 12:00:00,861.81,864.4,861.29,863.31,61994.0,855.8936,858.4658,855.3771,857.3833,61994.0
2024-07-19 12:30:00,863.09,863.5,860.14,861.21,63025.0,857.1648,857.572,854.235,855.2977,63025.0
2024-07-19 13:00:00,861.22,861.22,858.89,859.86,48488.0,855.3076,855.3076,852.9936,853.957,48488.0
2024-07-19 13:30:00,859.87,860.94,859.05,859.25,36978.0,853.9669,855.0296,853.1525,853.3512,36978.0
2024-07-19 14:00:00,859.19,859.87,856.32,856.33,62002.0,853.2916,853.9669,850.4413,850.4512,62002.0
2024-07-19 14:30:00,856.04,858.48,853.0,858.35,60209.0,850.1632,852.5864,847.1441,852.4573,60209.0
2024-07-19 15:00:00,858.42,859.28,857.64,858.68,42268.0,852.5269,853.3809,851.7522,852.7851,42268.0
2024-07-19 15:30:00,858.68,858.89,853.12,858.76,177252.0,852.7851,852.9936,847.2632,852.8645,177252.0
2024-07-22 09:30:00,864.8,874.42,858.81,867.6,288837.0,858.8631,868.417,852.9142,861.6438,288837.0
2024-07-22 10:00:00,867.61,867.83,859.43,861.66,95877.0,861.6538,861.8723,853.5299,855.7446,95877.0
2024-07-22 10:30:00,863.12,864.7,858.76,862.04,60675.0,857.1946,858.7637,852.8645,856.122,60675.0
2024-07-22 11:00:00,861.93,864.06,860.78,862.51,48386.0,856.0128,858.1281,854.8707,856.5888,48386.0
2024-07-22 11:30:00,862.34,862.71,856.82,859.16,44751.0,856.4199,856.7874,850.9378,853.2618,44751.0
2024-07-22 12:00:00,859.37,862.47,858.38,860.91,24463.0,853.4703,856.549,852.4871,854.9998,24463.0
2024-07-22 12:30:00,861.13,863.82,860.6,863.62,18638.0,855.2182,857.8898,854.6919,857.6912,18638.0
2024-07-22 13:00:00,863.91,865.14,862.77,863.46,24774.0,857.9792,859.2007,856.847,857.5323,24774.0
2024-07-22 13:30:00,863.81,866.81,863.46,866.38,39719.0,857.8798,860.8593,857.5323,860.4322,39719.0
2024-07-22 14:00:00,866.38,873.25,866.07,872.31,81401.0,860.4322,867.255,860.1243,866.3215,81401.0
2024-07-22 14:30:00,872.15,873.6,868.54,868.85,69101.0,866.1626,867.6026,862.5774,862.8852,69101.0
2024-07-22 15:00:00,868.6,869.52,865.84,866.52,61676.0,862.637,863.5506,859.8959,860.5712,61676.0
2024-07-22 15:30:00,866.15,868.75,865.67,866.4,92004.0,860.2038,862.7859,859.7271,860.4521,92004.0
2024-07-23 09:30:00,870.0,877.1,864.08,876.33,168188.0,864.0274,871.0786,858.148,870.3139,168188.0
2024-07-23 10:00:00,876.5,882.55,871.64,882.18,126345.0,870.4827,876.4912,865.6561,876.1237,126345.0
2024-07-23 10:30:00,882.21,885.56,880.18,885.53,79941.0,876.1535,879.4805,874.1375,879.4507,79941.0
2024-07-23 11:00:00,885.55,887.72,882.4,883.65,71192.0,879.4706,881.6257,876.3422,877.5836,71192.0
2024-07-23 11:30:00,883.69,886.48,881.36,883.83,50518.0,877.6234,880.3942,875.3094,877.7624,50518.0
2024-07-23 12:00:00,883.79,885.57,882.88,883.73,29102.0,877.7227,879.4905,876.8189,877.6631,29102.0
2024-07-23 12:30:00,883.19,883.83,880.62,881.06,24026.0,877.1268,877.7624,874.5744,875.0114,24026.0
2024-07-23 13:00:00,881.0,881.66,879.96,881.33,22986.0,874.9518,875.6073,873.919,875.2796,22986.0
2024-07-23 13:30:00,881.15,882.1,880.59,881.15,20889.0,875.1008,876.0443,874.5447,875.1008,20889.0
2024-07-23 14:00:00,880.55,881.0,877.31,877.5,42666.0,874.5049,874.9518,871.2872,871.4759,42666.0
2024-07-23 14:30:00,877.53,879.08,877.07,878.81,22684.0,871.5057,873.045,871.0488,872.7769,22684.0
2024-07-23 15:00:00,878.85,879.78,877.88,879.44,21521.0,872.8166,873.7402,871.8533,873.4025,21521.0
2024-07-23 15:30:00,879.39,880.8,877.45,878.23,87729.0,873.3529,874.7532,871.4262,872.2009,87729.0
2024-07-24 09:30:00,872.5,878.34,861.6,863.72,168189.0,866.5102,872.3101,855.685,857.7905,168189.0
2024-07-24 10:00:00,864.18,866.49,855.5,858.36,125753.0,858.2473,860.5415,849.6269,852.4673,125753.0
2024-07-24 10:30:00,858.36,859.31,854.27,857.19,80893.0,852.4673,853.4107,848.4053,851.3053,80893.0
2024-07-24 11:00:00,857.75,858.2,855.33,856.36,65591.0,851.8615,852.3084,849.4581,850.481,65591.0
2024-07-24 11:30:00,856.48,858.34,856.18,857.8,46781.0,850.6002,852.4474,850.3022,851.9111,46781.0
2024-07-24 12:00:00,858.02,858.53,856.26,858.25,48181.0,852.1296,852.6361,850.3817,852.358,48181.0
2024-07-24 12:30:00,858.23,864.41,858.23,863.65,47954.0,852.3382,858.4757,852.3382,857.7209,47954.0
2024-07-24 13:00:00,864.08,864.77,861.0,862.42,43207.0,858.148,858.8333,855.0891,856.4994,43207.0
2024-07-24 13:30:00,862.94,866.41,862.79,863.34,41054.0,857.0158,860.462,856.8669,857.4131,41054.0
2024-07-24 14:00:00,863.34,864.64,862.26,862.46,38122.0,857.4131,858.7042,856.3405,856.5391,38122.0
2024-07-24 14:30:00,862.06,864.29,857.18,858.95,106417.0,856.1419,858.3566,851.2954,853.0532,106417.0
2024-07-24 15:00:00,859.53,860.79,858.32,859.92,55564.0,853.6292,854.8806,852.4275,854.0166,55564.0
2024-07-24 15:30:00,860.11,860.92,857.66,860.57,130251.0,854.2052,855.0097,851.7721,854.6621,130251.0
2024-07-25 09:30:00,847.0,851.62,828.4,831.02,290810.0,841.1853,845.7735,822.7129,825.315,290810.0
2024-07-25 10:00:00,831.0,831.02,806.38,825.88,444983.0,825.2951,825.315,800.8441,820.2102,444983.0
2024-07-25 10:30:00,825.58,828.85,817.17,823.18,249613.0,819.9123,823.1599,811.56,817.5288,249613.0
2024-07-25 11:00:00,823.48,836.93,819.55,833.6,230280.0,817.8267,831.1844,813.9237,827.8772,230280.0
2024-07-25 11:30:00,832.7,834.91,829.56,833.27,76550.0,826.9834,829.1783,823.865,827.5495,76550.0
2024-07-25 12:00:00,833.72,834.71,822.89,824.4,108004.0,827.9964,828.9796,817.2408,818.7404,108004.0
2024-07-25 12:30:00,824.32,825.75,820.39,820.39,120123.0,818.661,820.0811,814.7579,814.7579,120123.0
2024-07-25 13:00:00,820.7,824.82,819.0,820.25,178896.0,815.0658,819.1575,813.3775,814.6189,178896.0
2024-07-25 13:30:00,820.01,821.43,815.5,816.68,134974.0,814.3805,815.7908,809.9015,811.0734,134974.0
2024-07-25 14:00:00,816.79,817.9,815.0,815.46,93936.0,811.1826,812.285,809.4049,809.8618,93936.0
2024-07-25 14:30:00,815.22,817.48,811.84,812.13,131720.0,809.6234,811.8679,806.2666,806.5546,131720.0
2024-07-25 15:00:00,812.66,817.28,811.54,816.65,121347.0,807.081,811.6693,805.9687,811.0436,121347.0
2024-07-25 15:30:00,816.54,827.9,814.56,822.24,328791.0,810.9344,822.2164,808.968,816.5952,328791.0
2024-07-26 09:30:00,811.87,819.78,803.56,816.35,452093.0,806.2964,814.1521,798.0435,810.7457,452093.0
2024-07-26 10:00:00,815.7,822.01,815.41,817.03,139181.0,810.1001,816.3668,809.8121,811.421,139181.0
2024-07-26 10:30:00,816.18,816.18,809.76,812.45,119712.0,810.5768,810.5768,804.2009,806.8724,119712.0
2024-07-26 11:00:00,812.55,818.15,812.27,814.9,75909.0,806.9718,812.5333,806.6937,809.3056,75909.0
2024-07-26 11:30:00,814.73,816.3,812.51,813.7,77597.0,809.1368,810.696,806.932,808.1139,77597.0
2024-07-26 12:00:00,814.07,816.78,811.57,816.08,64603.0,808.4813,811.1727,805.9985,810.4775,64603.0
2024-07-26 12:30:00,816.2,818.49,814.55,818.2,51148.0,810.5967,812.871,808.958,812.583,51148.0
2024-07-26 13:00:00,818.4,819.5,812.93,815.25,71028.0,812.7816,813.874,807.3491,809.6532,71028.0
2024-07-26 13:30:00,815.03,815.5,810.73,812.03,76848.0,809.4347,809.9015,805.1642,806.4553,76848.0
2024-07-26 14:00:00,812.18,812.85,808.01,808.71,73377.0,806.6043,807.2697,802.4629,803.1581,73377.0
2024-07-26 14:30:00,808.43,810.0,806.75,807.67,86826.0,802.88,804.4393,801.2116,802.1253,86826.0
2024-07-26 15:00:00,807.67,807.92,805.61,806.5,99104.0,802.1253,802.3735,800.0794,800.9633,99104.0
2024-07-26 15:30:00,806.32,807.12,801.3,805.15,355391.0,800.7845,801.579,795.799,799.6226,355391.0
2024-07-29 09:30:00,814.01,824.77,806.5,823.89,296290.0,808.4217,819.1079,800.9633,818.2339,296290.0
2024-07-29 10:00:00,823.95,824.02,812.0,818.19,130371.0,818.2935,818.363,806.4255,812.573,130371.0
2024-07-29 10:30:00,818.26,818.26,804.0,808.86,119852.0,812.6426,812.6426,798.4805,803.3071,119852.0
2024-07-29 11:00:00,808.86,809.99,804.3,805.99,62047.0,803.3071,804.4293,798.7784,800.4568,62047.0
2024-07-29 11:30:00,805.98,809.43,804.17,809.34,61279.0,800.4469,803.8732,798.6493,803.7838,61279.0
2024-07-29 12:00:00,809.34,811.02,807.08,807.83,60682.0,803.7838,805.4523,801.5393,802.2842,60682.0
2024-07-29 12:30:00,807.36,811.66,807.36,810.49,35075.0,801.8174,806.0879,801.8174,804.9259,35075.0
2024-07-29 13:00:00,810.0,810.62,806.55,806.62,42595.0,804.4393,805.055,801.0129,801.0825,42595.0
2024-07-29 13:30:00,806.78,807.51,805.67,807.06,37239.0,801.2414,801.9664,800.139,801.5194,37239.0
2024-07-29 14:00:00,806.95,808.44,806.19,806.6,28284.0,801.4102,802.89,800.6554,801.0626,28284.0
2024-07-29 14:30:00,807.04,807.28,805.0,805.22,57628.0,801.4996,801.7379,799.4736,799.6921,57628.0
2024-07-29 15:00:00,805.01,808.13,805.0,807.42,43169.0,799.4835,802.5821,799.4736,801.877,43169.0
2024-07-29 15:30:00,807.38,810.66,806.37,807.41,118145.0,801.8372,805.0947,800.8342,801.867,118145.0
2024-07-30 09:30:00,815.18,821.9,806.0,817.34,213934.0,809.5837,816.2576,800.4667,811.7289,213934.0
2024-07-30 10:00:00,816.88,817.54,803.11,804.0,114004.0,811.272,811.9275,797.5966,798.4805,114004.0
2024-07-30 10:30:00,803.51,804.84,789.08,791.44,250162.0,797.9938,799.3147,783.6629,786.0067,250162.0
2024-07-30 11:00:00,791.44,791.79,775.81,791.58,344969.0,786.0067,786.3543,770.484,786.1457,344969.0
2024-07-30 11:30:00,791.99,795.0,783.34,785.38,147158.0,786.5529,789.5422,777.9623,779.9883,147158.0
2024-07-30 12:00:00,785.38,790.6,784.76,785.31,69332.0,779.9883,785.1724,779.3725,779.9188,69332.0
2024-07-30 12:30:00,785.52,786.25,780.0,781.13,116369.0,780.1273,780.8523,774.6452,775.7675,116369.0
2024-07-30 13:00:00,781.13,783.09,779.33,783.09,99540.0,775.7675,777.714,773.9798,777.714,99540.0
2024-07-30 13:30:00,782.85,788.71,782.59,783.87,77629.0,777.4756,783.2954,777.2174,778.4886,77629.0
2024-07-30 14:00:00,783.95,787.38,783.6,786.74,64221.0,778.5681,781.9745,778.2205,781.3389,64221.0
2024-07-30 14:30:00,787.32,788.49,782.24,784.36,62406.0,781.915,783.0769,776.8698,778.9753,62406.0
2024-07-30 15:00:00,784.64,792.02,783.61,790.79,97563.0,779.2534,786.5827,778.2304,785.3611,97563.0
2024-07-30 15:30:00,790.79,794.0,789.42,790.3,232015.0,785.3611,788.5491,784.0005,784.8745,232015.0
2024-07-31 09:30:00,800.17,803.94,792.09,801.68,310766.0,794.6767,798.4209,786.6522,796.1764,310766.0
2024-07-31 10:00:00,801.5,805.42,799.0,802.52,92100.0,795.9976,799.8907,793.5148,797.0106,92100.0
2024-07-31 10:30:00,802.89,811.14,802.57,805.07,134440.0,797.3781,805.5714,797.0603,799.5431,134440.0
2024-07-31 11:00:00,804.81,804.81,799.3,802.92,82439.0,799.2849,799.2849,793.8127,797.4079,82439.0
2024-07-31 11:30:00,802.86,803.44,797.75,798.99,49501.0,797.3483,797.9243,792.2734,793.5048,49501.0
2024-07-31 12:00:00,799.09,800.14,795.3,796.3,38619.0,793.6042,794.647,789.8402,790.8333,38619.0
2024-07-31 12:30:00,796.89,799.22,795.26,797.71,32686.0,791.4193,793.7333,789.8005,792.2336,32686.0
2024-07-31 13:00:00,797.72,800.37,797.55,800.0,37449.0,792.2436,794.8754,792.0747,794.5079,37449.0
2024-07-31 13:30:00,798.85,802.47,798.37,801.89,48348.0,793.3658,796.961,792.8891,796.3849,48348.0
2024-07-31 14:00:00,801.0,801.89,796.85,796.89,45113.0,795.501,796.3849,791.3795,791.4193,45113.0
2024-07-31 14:30:00,796.75,802.0,796.67,800.01,69231.0,791.2802,796.4942,791.2008,794.5178,69231.0
2024-07-31 15:00:00,800.02,800.91,793.55,795.51,84330.0,794.5278,795.4117,788.1022,790.0487,84330.0
2024-07-31 15:30:00,795.34,804.74,795.34,803.72,206613.0,789.8799,799.2154,789.8799,798.2024,206613.0
2024-08-01 09:30:00,833.62,840.89,820.18,834.47,475143.0,827.8971,835.1172,814.5494,828.7413,475143.0
2024-08-01 10:00:00,834.19,836.38,824.4,827.76,186185.0,828.4632,830.6382,818.7404,822.0773,186185.0
2024-08-01 10:30:00,828.18,828.18,822.14,823.6,89912.0,822.4945,822.4945,816.4959,817.9459,89912.0
2024-08-01 11:00:00,824.01,832.0,822.97,829.36,69684.0,818.3531,826.2882,817.3202,823.6664,69684.0
2024-08-01 11:30:00,829.37,829.98,825.0,826.19,58202.0,823.6763,824.2821,819.3363,820.5181,58202.0
2024-08-01 12:00:00,826.31,830.38,826.02,826.93,48575.0,820.6373,824.6793,820.3493,821.253,48575.0
2024-08-01 12:30:00,826.56,834.0,821.44,832.86,115355.0,820.8856,828.2745,815.8007,827.1423,115355.0
2024-08-01 13:00:00,832.99,836.88,830.79,832.12,181339.0,827.2714,831.1347,825.0865,826.4074,181339.0
2024-08-01 13:30:00,832.0,832.37,823.52,830.07,133247.0,826.2882,826.6557,817.8664,824.3715,133247.0
2024-08-01 14:00:00,829.95,831.02,827.4,828.17,82906.0,824.2523,825.315,821.7198,822.4845,82906.0
2024-08-01 14:30:00,828.64,830.46,827.81,829.76,67941.0,822.9513,824.7588,822.127,824.0636,67941.0
2024-08-01 15:00:00,829.75,833.51,829.02,833.17,80726.0,824.0537,827.7879,823.3287,827.4502,80726.0
2024-08-01 15:30:00,833.01,834.12,830.38,832.24,237697.0,827.2913,828.3937,824.6793,826.5266,237697.0
2024-08-02 09:30:00,816.67,820.19,804.15,807.5,254123.0,811.0635,814.5593,798.6294,801.9564,254123.0
2024-08-02 10:00:00,806.71,808.58,791.0,796.81,284937.0,801.1718,803.029,785.5697,791.3398,284937.0
2024-08-02 10:30:00,796.89,799.35,787.02,795.35,155532.0,791.4193,793.8624,781.617,789.8898,155532.0
2024-08-02 11:00:00,794.83,796.61,789.64,792.0,97838.0,789.3734,791.1412,784.219,786.5628,97838.0
2024-08-02 11:30:00,791.73,799.32,791.15,797.5,85566.0,786.2947,793.8326,785.7187,792.0251,85566.0
2024-08-02 12:00:00,797.43,800.2,795.07,796.0,104238.0,791.9556,794.7065,789.6118,790.5354,104238.0
2024-08-02 12:30:00,795.47,800.0,794.56,799.65,49349.0,790.009,794.5079,789.1053,794.1603,49349.0
2024-08-02 13:00:00,799.58,800.04,793.83,793.83,42927.0,794.0908,794.5476,788.3803,788.3803,42927.0
2024-08-02 13:30:00,794.23,795.18,792.0,793.52,47300.0,788.7775,789.721,786.5628,788.0724,47300.0
2024-08-02 14:00:00,793.0,797.09,791.83,796.55,56892.0,787.556,791.6179,786.394,791.0816,56892.0
2024-08-02 14:30:00,797.19,798.25,795.68,796.23,55805.0,791.7172,792.7699,790.2176,790.7638,55805.0
2024-08-02 15:00:00,796.48,797.83,794.98,797.11,108532.0,791.0121,792.3528,789.5224,791.6378,108532.0
2024-08-02 15:30:00,797.03,805.99,796.88,803.9,271847.0,791.5583,800.4568,791.4093,798.3811,271847.0
2024-08-05 09:30:00,758.0,774.49,747.55,771.17,676162.0,752.7962,769.173,742.418,765.8758,676162.0
2024-08-05 10:00:00,771.0,780.22,766.51,766.81,211991.0,765.707,774.8637,761.2478,761.5458,211991.0
2024-08-05 10:30:00,766.81,774.6,762.94,770.11,132834.0,761.5458,769.2823,757.7023,764.8231,132834.0
2024-08-05 11:00:00,769.89,775.76,769.89,773.0,115479.0,764.6046,770.4343,764.6046,767.6933,115479.0
2024-08-05 11:30:00,772.5,783.95,772.29,782.8,105326.0,767.1967,778.5681,766.9881,777.426,105326.0
2024-08-05 12:00:00,783.0,792.84,782.0,792.77,93573.0,777.6246,787.3971,776.6315,787.3275,93573.0
2024-08-05 12:30:00,791.77,792.94,781.57,782.11,77874.0,786.3344,787.4964,776.2044,776.7407,77874.0
2024-08-05 13:00:00,781.55,785.09,780.66,782.52,62997.0,776.1846,779.7003,775.3007,777.1479,62997.0
2024-08-05 13:30:00,782.32,785.24,780.67,782.01,54240.0,776.9493,779.8492,775.3106,776.6414,54240.0
2024-08-05 14:00:00,782.18,786.87,780.51,786.17,70404.0,776.8102,781.4681,775.1517,780.7729,70404.0
2024-08-05 14:30:00,786.89,786.89,776.5,777.38,76794.0,781.4879,781.4879,771.1692,772.0432,76794.0
2024-08-05 15:00:00,777.38,779.68,774.69,776.3,122426.0,772.0432,774.3274,769.3717,770.9706,122426.0
2024-08-05 15:30:00,776.17,776.92,768.38,775.25,306427.0,770.8415,771.5864,763.105,769.9278,306427.0
2024-08-06 09:30:00,789.14,792.35,785.0,788.99,277406.0,783.7225,786.9104,779.6109,783.5735,277406.0
2024-08-06 10:00:00,790.14,796.8,789.74,791.29,134053.0,784.7156,791.3299,784.3183,785.8577,134053.0
2024-08-06 10:30:00,790.91,795.73,788.81,794.45,70092.0,785.4803,790.2672,783.3947,788.996,70092.0
2024-08-06 11:00:00,795.14,798.35,792.5,794.22,79061.0,789.6813,792.8692,787.0594,788.7676,79061.0
2024-08-06 11:30:00,794.22,799.0,793.32,798.82,74489.0,788.7676,793.5148,787.8738,793.336,74489.0
2024-08-06 12:00:00,799.26,800.82,795.69,797.92,56377.0,793.773,795.3223,790.2275,792.4422,56377.0
2024-08-06 12:30:00,798.43,803.6,797.54,802.0,53212.0,792.9487,798.0832,792.0648,796.4942,53212.0
2024-08-06 13:00:00,801.5,803.72,800.9,802.67,71066.0,795.9976,798.2024,795.4017,797.1596,71066.0
2024-08-06 13:30:00,803.39,806.28,802.72,804.48,71062.0,797.8746,800.7448,797.2092,798.9572,71062.0
2024-08-06 14:00:00,804.48,804.99,800.37,802.69,55030.0,798.9572,799.4637,794.8754,797.1794,55030.0
2024-08-06 14:30:00,802.25,804.68,800.42,801.0,88068.0,796.7425,799.1558,794.925,795.501,88068.0
2024-08-06 15:00:00,800.8,802.03,797.55,800.92,101045.0,795.3024,796.524,792.0747,795.4216,101045.0
2024-08-06 15:30:00,801.11,802.89,792.71,792.9,302006.0,795.6103,797.3781,787.268,787.4567,302006.0
2024-08-07 09:30:00,778.3,785.99,767.0,784.24,368771.0,772.9569,780.5941,761.7345,778.8561,368771.0
2024-08-07 10:00:00,783.69,786.58,777.0,779.9,136439.0,778.3099,781.18,771.6658,774.5459,136439.0
2024-08-07 10:30:00,779.54,781.88,774.02,777.25,166803.0,774.1884,776.5123,768.7063,771.9141,166803.0
2024-08-07 11:00:00,778.0,778.3,769.65,774.7,158331.0,772.6589,772.9569,764.3663,769.3816,158331.0
2024-08-07 11:30:00,774.37,776.63,770.33,772.25,115412.0,769.0539,771.2983,765.0416,766.9484,115412.0
2024-08-07 12:00:00,772.03,772.49,767.24,769.0,172521.0,766.7299,767.1868,761.9728,763.7207,172521.0
2024-08-07 12:30:00,769.74,770.92,766.34,769.44,116709.0,764.4556,765.6275,761.079,764.1577,116709.0
2024-08-07 13:00:00,769.33,772.0,766.55,770.01,117230.0,764.0485,766.7001,761.2875,764.7238,117230.0
2024-08-07 13:30:00,768.78,773.29,768.18,771.0,82447.0,763.5022,767.9813,762.9064,765.707,82447.0
2024-08-07 14:00:00,770.74,770.85,765.5,767.22,119218.0,765.4488,765.558,760.2448,761.9529,119218.0
2024-08-07 14:30:00,767.0,767.15,763.02,765.2,117443.0,761.7345,761.8834,757.7818,759.9468,117443.0
2024-08-07 15:00:00,765.31,769.96,764.78,768.51,116075.0,760.0561,764.6741,759.5297,763.2341,116075.0
2024-08-07 15:30:00,768.57,774.1,767.88,773.83,318233.0,763.2937,768.7857,762.6084,768.5176,318233.0
2024-08-08 09:30:00,875.0,877.78,834.83,837.56,1112519.0,868.993,871.7539,829.0988,831.8101,1112519.0
2024-08-08 10:00:00,837.49,846.13,826.03,832.35,579100.0,831.7405,840.3212,820.3592,826.6358,579100.0
2024-08-08 10:30:00,832.19,838.14,830.05,835.89,300568.0,826.4769,832.3861,824.3516,830.1515,300568.0
2024-08-08 11:00:00,835.94,837.99,825.24,831.85,296499.0,830.2012,832.2371,819.5746,826.1393,296499.0
2024-08-08 11:30:00,832.26,837.0,827.5,830.26,140751.0,826.5464,831.2539,821.8191,824.5602,140751.0
2024-08-08 12:00:00,831.05,833.15,828.02,832.05,135432.0,825.3447,827.4303,822.3356,826.3379,135432.0
2024-08-08 12:30:00,832.8,838.76,831.34,837.12,134121.0,827.0827,833.0018,825.6328,831.3731,134121.0
2024-08-08 13:00:00,836.99,837.98,832.13,836.92,79588.0,831.244,832.2272,826.4173,831.1745,79588.0
2024-08-08 13:30:00,837.0,840.28,834.13,840.0,148306.0,831.2539,834.5114,828.4036,834.2333,148306.0
2024-08-08 14:00:00,840.0,845.99,838.58,845.68,193703.0,834.2333,840.1822,832.8231,839.8743,193703.0
2024-08-08 14:30:00,845.7,850.03,844.08,849.6,297055.0,839.8942,844.1945,838.2853,843.7674,297055.0
2024-08-08 15:00:00,849.0,849.73,842.47,845.51,368943.0,843.1715,843.8965,836.6864,839.7055,368943.0
2024-08-08 15:30:00,845.64,848.03,841.21,844.95,582956.0,839.8346,842.2082,835.435,839.1493,582956.0
2024-08-09 09:30:00,860.0,898.54,860.0,896.5,1145020.0,854.096,892.3714,854.096,890.3454,1145020.0
2024-08-09 10:00:00,896.51,902.99,883.73,902.05,627531.0,890.3554,896.7909,877.6631,895.8573,627531.0
2024-08-09 10:30:00,902.64,908.49,897.33,904.63,666915.0,896.4433,902.2531,891.1697,898.4196,666915.0
2024-08-09 11:00:00,904.44,905.49,892.4,893.69,226594.0,898.2309,899.2737,886.2736,887.5547,226594.0
2024-08-09 11:30:00,893.56,899.8,892.2,892.66,123928.0,887.4256,893.6228,886.0749,886.5318,123928.0
2024-08-09 12:00:00,892.78,896.73,892.0,895.56,86424.0,886.651,890.5738,885.8763,889.4119,86424.0
2024-08-09 12:30:00,895.67,896.98,893.3,895.0,65606.0,889.5211,890.8221,887.1674,888.8557,65606.0
2024-08-09 13:00:00,895.04,897.47,888.48,892.44,142218.0,888.8955,891.3088,882.3805,886.3133,142218.0
2024-08-09 13:30:00,893.01,895.78,892.0,893.35,76326.0,886.8794,889.6304,885.8763,887.2171,76326.0
2024-08-09 14:00:00,893.34,895.0,891.01,891.75,73844.0,887.2071,888.8557,884.8931,885.628,73844.0
2024-08-09 14:30:00,891.78,894.0,890.18,892.66,67781.0,885.6578,887.8626,884.0688,886.5318,67781.0
2024-08-09 15:00:00,892.35,893.12,887.4,887.72,109335.0,886.2239,886.9886,881.3079,881.6257,109335.0
2024-08-09 15:30:00,887.92,893.33,887.87,892.1,262603.0,881.8243,887.1972,881.7747,885.9756,262603.0
2024-08-12 09:30:00,904.21,904.72,887.17,894.84,494687.0,898.0025,898.509,881.0795,888.6968,494687.0
2024-08-12 10:00:00,894.84,899.48,885.31,888.51,275622.0,888.6968,893.305,879.2322,882.4103,275622.0
2024-08-12 10:30:00,889.0,895.97,888.08,891.48,173487.0,882.8969,889.8191,881.9832,885.3599,173487.0
2024-08-12 11:00:00,891.82,893.98,883.0,887.5,148192.0,885.6976,887.8427,876.9381,881.4072,148192.0
2024-08-12 11:30:00,887.21,893.03,886.0,890.85,113619.0,881.1192,886.8993,879.9175,884.7342,113619.0
2024-08-12 12:00:00,890.67,890.67,885.79,886.45,94073.0,884.5555,884.5555,879.709,880.3644,94073.0
2024-08-12 12:30:00,886.55,894.64,886.5,891.42,139424.0,880.4637,888.4982,880.4141,885.3003,139424.0
2024-08-12 13:00:00,891.24,893.48,889.62,892.39,66698.0,885.1215,887.3462,883.5127,886.2636,66698.0
2024-08-12 13:30:00,892.5,893.2,889.03,889.45,62611.0,886.3729,887.0681,882.9267,883.3438,62611.0
2024-08-12 14:00:00,889.59,892.21,887.19,890.0,66986.0,883.4829,886.0849,881.0993,883.8901,66986.0
2024-08-12 14:30:00,889.5,890.81,888.58,889.56,61215.0,883.3935,884.6945,882.4798,883.4531,61215.0
2024-08-12 15:00:00,889.63,890.94,886.29,887.12,92217.0,883.5226,884.8236,880.2055,881.0298,92217.0
2024-08-12 15:30:00,887.37,888.02,883.34,884.74,244240.0,881.2781,881.9236,877.2758,878.6662,244240.0
2024-08-13 09:30:00,894.08,914.7,890.33,907.77,497196.0,887.942,908.4205,884.2178,901.5381,497196.0
2024-08-13 10:00:00,908.1,911.93,906.4,906.82,191358.0,901.8658,905.6695,900.1775,900.5946,191358.0
2024-08-13 10:30:00,906.35,906.35,901.09,903.07,150353.0,900.1278,900.1278,894.9039,896.8703,150353.0
2024-08-13 11:00:00,903.27,907.47,898.7,904.37,133543.0,897.069,901.2401,892.5303,898.1614,133543.0
2024-08-13 11:30:00,903.03,907.51,903.03,906.59,93357.0,896.8306,901.2798,896.8306,900.3662,93357.0
2024-08-13 12:00:00,906.91,907.91,905.86,907.39,72949.0,900.684,901.6771,899.6412,901.1607,72949.0
2024-08-13 12:30:00,907.3,909.43,906.72,908.42,91150.0,901.0713,903.1867,900.4953,902.1836,91150.0
2024-08-13 13:00:00,908.69,909.17,905.25,907.25,74051.0,902.4517,902.9284,899.0354,901.0216,74051.0
2024-08-13 13:30:00,907.8,908.3,904.34,906.88,52482.0,901.5679,902.0644,898.1316,900.6542,52482.0
2024-08-13 14:00:00,906.79,907.73,904.49,905.15,56679.0,900.5648,901.4983,898.2806,898.936,56679.0
2024-08-13 14:30:00,905.26,907.22,904.54,905.63,47531.0,899.0453,900.9918,898.3302,899.4127,47531.0
2024-08-13 15:00:00,905.42,907.49,905.0,907.02,70249.0,899.2042,901.26,898.7871,900.7932,70249.0
2024-08-13 15:30:00,907.02,909.29,905.47,907.45,173324.0,900.7932,903.0476,899.2538,901.2203,173324.0
2024-08-14 09:30:00,910.0,922.89,903.79,921.16,317065.0,903.7527,916.5543,897.5854,914.8361,317065.0
2024-08-14 10:00:00,920.46,930.43,919.0,929.49,192437.0,914.1409,924.0425,912.691,923.1089,192437.0
2024-08-14 10:30:00,928.77,934.0,927.0,932.98,143245.0,922.3939,927.588,920.636,926.575,143245.0
2024-08-14 11:00:00,933.02,934.38,925.82,926.38,113870.0,926.6147,927.9654,919.4641,920.0203,113870.0
2024-08-14 11:30:00,927.0,929.06,924.5,928.97,89781.0,920.636,922.6819,918.1532,922.5925,89781.0
2024-08-14 12:00:00,928.67,930.17,925.0,925.01,63499.0,922.2946,923.7843,918.6498,918.6597,63499.0
2024-08-14 12:30:00,925.76,928.04,924.72,926.96,52325.0,919.4046,921.6689,918.3717,920.5963,52325.0
2024-08-14 13:00:00,926.5,928.16,924.0,928.0,85417.0,920.1395,921.7881,917.6566,921.6292,85417.0
2024-08-14 13:30:00,927.78,929.27,926.79,928.63,37041.0,921.4107,922.8905,920.4275,922.2549,37041.0
2024-08-14 14:00:00,928.27,931.12,927.09,929.47,67690.0,921.8973,924.7278,920.7254,923.0891,67690.0
2024-08-14 14:30:00,929.74,930.89,929.14,930.34,84007.0,923.3572,924.4993,922.7614,923.9531,84007.0
2024-08-14 15:00:00,930.16,930.67,928.0,930.11,82030.0,923.7743,924.2808,921.6292,923.7247,82030.0
2024-08-14 15:30:00,930.18,932.32,928.65,930.29,205566.0,923.7942,925.9195,922.2747,923.9035,205566.0
2024-08-15 09:30:00,936.0,937.96,922.39,924.82,350357.0,930.8715,932.8207,917.336,919.7527,350357.0
2024-08-15 10:00:00,924.18,931.66,920.0,930.82,238588.0,919.1162,926.5552,914.9591,925.7198,238588.0
2024-08-15 10:30:00,930.1,935.7,929.6,931.57,147303.0,925.0038,930.5731,924.5065,926.4657,147303.0
2024-08-15 11:00:00,931.2,931.98,924.0,927.19,102018.0,926.0978,926.8735,918.9372,922.1097,102018.0
2024-08-15 11:30:00,927.84,929.66,926.0,926.0,66768.0,922.7562,924.5662,920.9262,920.9262,66768.0
2024-08-15 12:00:00,926.15,928.0,925.4,925.65,52239.0,921.0754,922.9153,920.3295,920.5782,52239.0
2024-08-15 12:30:00,925.64,926.1,922.43,924.9,72471.0,920.5682,921.0257,917.3758,919.8323,72471.0
2024-08-15 13:00:00,924.97,925.65,923.3,924.69,50363.0,919.9019,920.5782,918.241,919.6234,50363.0
2024-08-15 13:30:00,924.66,929.0,923.5,928.45,65509.0,919.5936,923.9098,918.4399,923.3628,65509.0
2024-08-15 14:00:00,928.49,929.54,926.03,926.72,44241.0,923.4026,924.4469,920.9561,921.6423,44241.0
2024-08-15 14:30:00,926.71,930.45,926.71,929.0,53562.0,921.6324,925.3519,921.6324,923.9098,53562.0
2024-08-15 15:00:00,929.63,930.07,926.44,927.5,61766.0,924.5364,924.9739,921.3638,922.418,61766.0
2024-08-15 15:30:00,927.33,931.19,925.56,928.05,211421.0,922.249,926.0878,920.4887,922.965,211421.0
2024-08-16 09:30:00,928.39,934.86,923.87,929.93,279952.0,923.3032,929.7377,918.8079,924.8347,279952.0
2024-08-16 10:00:00,933.0,936.3,930.41,931.59,127226.0,927.8879,931.1698,925.3121,926.4856,127226.0
2024-08-16 10:30:00,931.08,931.15,925.23,927.38,59129.0,925.9784,926.048,920.1605,922.2987,59129.0
2024-08-16 11:00:00,927.34,928.2,924.01,927.19,54878.0,922.2589,923.1142,918.9472,922.1097,54878.0
2024-08-16 11:30:00,926.54,928.96,925.18,928.29,26558.0,921.4633,923.87,920.1107,923.2037,26558.0
2024-08-16 12:00:00,927.8,928.99,926.62,927.9,31759.0,922.7164,923.8999,921.5429,922.8158,31759.0
2024-08-16 12:30:00,928.15,929.59,925.53,929.16,35143.0,923.0645,924.4966,920.4588,924.0689,35143.0
2024-08-16 13:00:00,928.27,930.85,928.27,929.51,29001.0,923.1838,925.7497,923.1838,924.417,29001.0
2024-08-16 13:30:00,929.8,930.8,928.51,930.23,24299.0,924.7054,925.6999,923.4225,925.1331,24299.0
2024-08-16 14:00:00,930.39,930.39,926.75,927.99,25427.0,925.2922,925.2922,921.6721,922.9053,25427.0
2024-08-16 14:30:00,927.19,927.98,924.0,925.93,49791.0,922.1097,922.8954,918.9372,920.8566,49791.0
2024-08-16 15:00:00,925.56,926.06,923.11,923.47,49126.0,920.4887,920.9859,918.0521,918.4101,49126.0
2024-08-16 15:30:00,923.44,925.19,919.39,921.56,143235.0,918.3803,920.1207,914.3525,916.5106,143235.0
2024-08-19 09:30:00,922.12,926.0,916.5,923.07,196197.0,917.0675,920.9262,911.4783,918.0123,196197.0
2024-08-19 10:00:00,923.63,924.4,918.6,919.14,74148.0,918.5692,919.335,913.5668,914.1038,74148.0
2024-08-19 10:30:00,920.0,922.89,918.2,921.67,63020.0,914.9591,917.8333,913.169,916.62,63020.0
2024-08-19 11:00:00,921.84,922.53,917.56,920.09,48710.0,916.789,917.4753,912.5325,915.0486,48710.0
2024-08-19 11:30:00,919.53,920.69,919.0,920.24,26146.0,914.4917,915.6453,913.9646,915.1978,26146.0
2024-08-19 12:00:00,919.54,921.38,919.33,920.9,36587.0,914.5016,916.3316,914.2928,915.8542,36587.0
2024-08-19 12:30:00,921.0,921.57,919.96,920.57,29873.0,915.9536,916.5205,914.9193,915.526,29873.0
2024-08-19 13:00:00,920.29,921.0,919.9,920.79,28608.0,915.2475,915.9536,914.8597,915.7448,28608.0
2024-08-19 13:30:00,920.8,921.2,919.9,920.33,50225.0,915.7547,916.1525,914.8597,915.2873,50225.0
2024-08-19 14:00:00,920.33,920.49,918.26,919.42,37175.0,915.2873,915.4464,913.2287,914.3823,37175.0
2024-08-19 14:30:00,919.35,920.62,919.18,919.95,39102.0,914.3127,915.5757,914.1436,914.9094,39102.0
2024-08-19 15:00:00,919.81,920.3,919.42,919.71,27509.0,914.7702,915.2575,914.3823,914.6707,27509.0
2024-08-19 15:30:00,919.85,922.26,917.7,921.4,204108.0,914.8099,917.2067,912.6717,916.3515,204108.0
2024-08-20 09:30:00,932.1,965.72,930.51,963.68,863176.0,926.9928,960.4286,925.4115,958.3998,863176.0
2024-08-20 10:00:00,964.09,967.0,954.46,956.71,381717.0,958.8075,961.7016,949.2303,951.468,381717.0
2024-08-20 10:30:00,956.48,959.93,949.79,952.5,243509.0,951.2392,954.6703,944.5859,947.2811,243509.0
2024-08-20 11:00:00,952.5,953.77,945.53,946.99,166234.0,947.2811,948.5441,940.3492,941.8012,166234.0
2024-08-20 11:30:00,947.74,949.6,945.88,948.67,116254.0,942.5471,944.3969,940.6973,943.472,116254.0
2024-08-20 12:00:00,949.16,949.4,943.48,946.57,71644.0,943.9594,944.198,938.3105,941.3835,71644.0
2024-08-20 12:30:00,946.15,947.0,940.75,941.24,64875.0,940.9658,941.8112,935.5954,936.0827,64875.0
2024-08-20 13:00:00,941.39,943.95,940.0,941.77,73617.0,936.2319,938.7779,934.8495,936.6098,73617.0
2024-08-20 13:30:00,941.8,947.5,940.0,945.97,65657.0,936.6397,942.3084,934.8495,940.7868,65657.0
2024-08-20 14:00:00,945.97,947.36,944.37,946.35,88342.0,940.7868,942.1692,939.1956,941.1647,88342.0
2024-08-20 14:30:00,946.05,948.8,946.05,948.62,69812.0,940.8664,943.6013,940.8664,943.4223,69812.0
2024-08-20 15:00:00,948.24,949.12,946.62,947.6,65704.0,943.0444,943.9196,941.4333,942.4079,65704.0
2024-08-20 15:30:00,947.29,951.6,946.81,949.97,189885.0,942.0996,946.386,941.6222,944.7649,189885.0
2024-08-21 09:30:00,955.62,955.62,943.5,949.65,347810.0,950.384,950.384,938.3304,944.4467,347810.0
2024-08-21 10:00:00,949.12,950.38,939.17,942.57,139598.0,943.9196,945.1727,934.0241,937.4055,139598.0
2024-08-21 10:30:00,942.26,947.0,941.02,942.0,74674.0,937.0972,941.8112,935.864,936.8386,74674.0
2024-08-21 11:00:00,942.01,946.76,941.52,945.78,56274.0,936.8485,941.5725,936.3612,940.5979,56274.0
2024-08-21 11:30:00,946.12,947.49,943.65,944.01,45508.0,940.936,942.2985,938.4795,938.8376,45508.0
2024-08-21 12:00:00,944.23,948.98,943.51,948.47,63598.0,939.0564,943.7803,938.3403,943.2731,63598.0
2024-08-21 12:30:00,948.34,951.6,947.62,950.85,41808.0,943.1438,946.386,942.4278,945.6401,41808.0
2024-08-21 13:00:00,950.5,953.41,949.77,952.77,54132.0,945.292,948.1861,944.566,947.5496,54132.0
2024-08-21 13:30:00,952.55,953.85,951.89,952.87,33667.0,947.3308,948.6237,946.6744,947.649,33667.0
2024-08-21 14:00:00,953.19,955.59,952.0,955.33,36576.0,947.9673,950.3541,946.7838,950.0955,36576.0
2024-08-21 14:30:00,955.4,956.5,951.11,951.67,49109.0,950.1652,951.2591,945.8987,946.4556,49109.0
2024-08-21 15:00:00,952.27,952.27,950.09,951.34,39211.0,947.0523,947.0523,944.8843,946.1274,39211.0
2024-08-21 15:30:00,951.28,952.91,949.0,951.23,92119.0,946.0677,947.6888,943.8002,946.018,92119.0
2024-08-22 09:30:00,951.98,969.0,948.13,964.9,437264.0,946.7639,963.6906,942.935,959.6131,437264.0
2024-08-22 10:00:00,964.83,972.53,958.04,963.02,264055.0,959.5435,967.2013,952.7907,957.7434,264055.0
2024-08-22 10:30:00,962.12,962.12,954.01,957.86,83655.0,956.8483,956.8483,948.7828,952.6117,83655.0
2024-08-22 11:00:00,958.0,963.4,958.0,959.56,56572.0,952.7509,958.1213,952.7509,954.3024,56572.0
2024-08-22 11:30:00,959.36,961.0,955.6,958.62,53663.0,954.1035,955.7345,950.3641,953.3675,53663.0
2024-08-22 12:00:00,958.72,963.72,958.71,963.0,62975.0,953.467,958.4396,953.457,957.7235,62975.0
2024-08-22 12:30:00,962.68,963.22,954.61,955.99,44885.0,957.4053,957.9423,949.3795,950.7519,44885.0
2024-08-22 13:00:00,956.1,958.57,954.45,956.18,41182.0,950.8613,953.3178,949.2204,950.9409,41182.0
2024-08-22 13:30:00,955.0,955.53,949.02,949.9,59805.0,949.7674,950.2944,943.8201,944.6953,59805.0
2024-08-22 14:00:00,950.38,954.89,950.01,953.08,41458.0,945.1727,949.658,944.8047,947.8579,41458.0
2024-08-22 14:30:00,952.91,954.43,951.95,952.06,37797.0,947.6888,949.2005,946.7341,946.8435,37797.0
2024-08-22 15:00:00,952.09,954.38,952.0,953.2,38064.0,946.8733,949.1507,946.7838,947.9772,38064.0
2024-08-22 15:30:00,953.24,955.55,951.3,955.34,174024.0,948.017,950.3143,946.0876,950.1055,174024.0
2024-08-23 09:30:00,955.44,960.45,952.26,959.46,142407.0,950.2049,955.1875,947.0424,954.2029,142407.0
2024-08-23 10:00:00,959.75,960.5,945.53,951.83,120004.0,954.4913,955.2372,940.3492,946.6147,120004.0
2024-08-23 10:30:00,951.88,952.44,944.09,950.23,75868.0,946.6644,947.2214,938.9171,945.0235,75868.0
2024-08-23 11:00:00,948.84,950.0,945.42,947.9,39238.0,943.6411,944.7947,940.2398,942.7063,39238.0
2024-08-23 11:30:00,948.0,948.63,945.6,947.07,30149.0,942.8057,943.4323,940.4189,941.8808,30149.0
2024-08-23 12:00:00,945.68,946.87,943.11,944.22,44150.0,940.4984,941.6819,937.9425,939.0464,44150.0
2024-08-23 12:30:00,944.82,946.86,943.41,946.86,31039.0,939.6431,941.672,938.2409,941.672,31039.0
2024-08-23 13:00:00,946.34,947.36,944.89,947.19,21491.0,941.1548,942.1692,939.7127,942.0001,21491.0
2024-08-23 13:30:00,947.55,949.0,947.25,948.85,21068.0,942.3582,943.8002,942.0598,943.651,21068.0
2024-08-23 14:00:00,948.84,949.19,946.72,947.17,20399.0,943.6411,943.9892,941.5327,941.9803,20399.0
2024-08-23 14:30:00,946.63,949.3,946.37,948.19,32074.0,941.4432,944.0986,941.1846,942.9947,32074.0
2024-08-23 15:00:00,948.0,950.22,947.44,950.22,39423.0,942.8057,945.0135,942.2488,945.0135,39423.0
2024-08-23 15:30:00,950.12,952.88,948.55,951.56,120860.0,944.9141,947.659,943.3527,946.3462,120860.0
2024-08-26 09:30:00,949.2,950.0,942.77,944.63,123971.0,943.9991,944.7947,937.6044,939.4542,123971.0
2024-08-26 10:00:00,944.69,951.58,944.12,950.0,115079.0,939.5138,946.3661,938.947,944.7947,115079.0
2024-08-26 10:30:00,949.97,954.47,947.32,954.32,73885.0,944.7649,949.2403,942.1294,949.0911,73885.0
2024-08-26 11:00:00,954.0,954.93,949.51,950.1,50226.0,948.7728,949.6977,944.3074,944.8942,50226.0
2024-08-26 11:30:00,949.96,952.15,948.57,949.02,49144.0,944.755,946.933,943.3726,943.8201,49144.0
2024-08-26 12:00:00,949.82,955.0,949.65,954.43,27290.0,944.6157,949.7674,944.4467,949.2005,27290.0
2024-08-26 12:30:00,954.88,954.99,952.66,953.93,13687.0,949.648,949.7574,947.4402,948.7032,13687.0
2024-08-26 13:00:00,953.45,954.27,952.11,952.64,24141.0,948.2258,949.0414,946.8932,947.4203,24141.0
2024-08-26 13:30:00,952.57,953.39,950.31,951.29,19895.0,947.3507,948.1662,945.1031,946.0777,19895.0
2024-08-26 14:00:00,951.04,952.5,950.08,950.93,30473.0,945.8291,947.2811,944.8743,945.7197,30473.0
2024-08-26 14:30:00,950.91,952.69,950.25,951.15,16816.0,945.6998,947.47,945.0434,945.9384,16816.0
2024-08-26 15:00:00,951.31,952.94,950.38,951.02,33451.0,946.0976,947.7186,945.1727,945.8092,33451.0
2024-08-26 15:30:00,950.83,952.66,949.5,951.11,137801.0,945.6202,947.4402,944.2975,945.8987,137801.0
2024-08-27 09:30:00,952.5,971.05,949.95,970.81,441397.0,947.2811,965.7294,944.745,965.4907,441397.0
2024-08-27 10:00:00,970.81,972.48,961.01,963.8,203317.0,965.4907,967.1516,955.7444,958.5191,203317.0
2024-08-27 10:30:00,963.8,965.47,958.91,963.28,71495.0,958.5191,960.18,953.6559,958.002,71495.0
2024-08-27 11:00:00,963.28,964.0,959.25,959.25,57730.0,958.002,958.718,953.9941,953.9941,57730.0
2024-08-27 11:30:00,959.72,959.72,956.0,957.56,74914.0,954.4615,954.4615,950.7619,952.3133,74914.0
2024-08-27 12:00:00,957.58,958.5,955.63,955.96,45436.0,952.3332,953.2482,950.3939,950.7221,45436.0
2024-08-27 12:30:00,955.96,956.81,951.49,955.51,68290.0,950.7221,951.5674,946.2766,950.2746,68290.0
2024-08-27 13:00:00,956.0,958.21,954.59,955.95,43051.0,950.7619,952.9598,949.3596,950.7121,43051.0
2024-08-27 13:30:00,955.79,956.38,953.56,954.51,31282.0,950.553,951.1398,948.3352,949.28,31282.0
2024-08-27 14:00:00,954.45,956.0,953.62,953.89,34156.0,949.2204,950.7619,948.3949,948.6634,34156.0
2024-08-27 14:30:00,954.76,955.04,950.47,951.38,39484.0,949.5287,949.8071,945.2622,946.1672,39484.0
2024-08-27 15:00:00,951.25,952.24,950.65,951.17,40765.0,946.0379,947.0225,945.4412,945.9583,40765.0
2024-08-27 15:30:00,951.75,955.2,951.28,954.16,89745.0,946.5352,949.9663,946.0677,948.932,89745.0
2024-08-28 09:30:00,954.15,954.78,945.45,954.7,132578.0,948.922,949.5486,940.2697,949.469,132578.0
2024-08-28 10:00:00,954.27,958.34,950.86,956.0,53288.0,949.0414,953.0891,945.65,950.7619,53288.0
2024-08-28 10:30:00,956.69,957.23,951.81,952.0,42389.0,951.4481,951.9851,946.5948,946.7838,42389.0
2024-08-28 11:00:00,952.01,952.19,944.2,948.24,70543.0,946.7937,946.9727,939.0265,943.0444,70543.0
2024-08-28 11:30:00,947.97,951.2,947.25,950.9,31395.0,942.7759,945.9882,942.0598,945.6898,31395.0
2024-08-28 12:00:00,950.72,951.57,947.4,949.3,16650.0,945.5108,946.3561,942.209,944.0986,16650.0
2024-08-28 12:30:00,949.75,950.44,948.14,949.65,21667.0,944.5461,945.2323,942.9449,944.4467,21667.0
2024-08-28 13:00:00,948.59,950.7,948.15,949.0,14934.0,943.3925,945.4909,942.9549,943.8002,14934.0
2024-08-28 13:30:00,949.5,950.54,945.66,946.44,17954.0,944.2975,945.3318,940.4785,941.2543,17954.0
2024-08-28 14:00:00,945.76,948.68,944.69,944.69,23039.0,940.578,943.482,939.5138,939.5138,23039.0
2024-08-28 14:30:00,944.74,947.83,943.26,947.42,39746.0,939.5636,942.6366,938.0917,942.2289,39746.0
2024-08-28 15:00:00,947.42,947.88,944.45,947.67,35827.0,942.2289,942.6864,939.2752,942.4775,35827.0
2024-08-28 15:30:00,947.45,952.31,946.84,948.96,100589.0,942.2587,947.0921,941.6521,943.7604,100589.0
2024-08-29 09:30:00,954.99,957.52,948.59,950.61,136702.0,949.7574,952.2735,943.3925,945.4014,136702.0
2024-08-29 10:00:00,951.0,951.71,945.1,948.96,82109.0,945.7893,946.4954,939.9216,943.7604,82109.0
2024-08-29 10:30:00,949.05,952.25,946.76,951.0,41535.0,943.85,947.0324,941.5725,945.7893,41535.0
2024-08-29 11:00:00,951.43,953.7,948.47,948.76,35560.0,946.2169,948.4745,943.2731,943.5615,35560.0
2024-08-29 11:30:00,949.41,950.49,945.89,948.74,20679.0,944.208,945.2821,940.7073,943.5417,20679.0
2024-08-29 12:00:00,949.31,951.0,948.2,949.64,16328.0,944.1085,945.7893,943.0046,944.4367,16328.0
2024-08-29 12:30:00,949.63,950.99,947.73,947.74,25169.0,944.4268,945.7793,942.5372,942.5471,25169.0
2024-08-29 13:00:00,947.0,948.48,946.44,946.91,18081.0,941.8112,943.2831,941.2543,941.7217,18081.0
2024-08-29 13:30:00,946.75,947.11,944.93,945.53,39893.0,941.5626,941.9206,939.7525,940.3492,39893.0
2024-08-29 14:00:00,945.0,945.13,942.19,942.19,43957.0,939.8221,939.9514,937.0275,937.0275,43957.0
2024-08-29 14:30:00,942.19,942.67,936.2,938.59,93512.0,937.0275,937.5049,931.0704,933.4473,93512.0
2024-08-29 15:00:00,938.77,940.35,936.0,940.07,61442.0,933.6263,935.1976,930.8715,934.9192,61442.0
2024-08-29 15:30:00,940.0,941.66,939.14,940.93,80520.0,934.8495,936.5004,933.9943,935.7744,80520.0
2024-08-30 09:30:00,945.0,945.99,941.04,943.25,83729.0,939.8221,940.8067,935.8838,938.0817,83729.0
2024-08-30 10:00:00,943.99,948.5,942.72,948.5,75665.0,938.8177,943.303,937.5546,943.303,75665.0
2024-08-30 10:30:00,948.5,949.54,946.37,946.44,39281.0,943.303,944.3373,941.1846,941.2543,39281.0
2024-08-30 11:00:00,945.12,947.3,943.11,943.99,39148.0,939.9415,942.1095,937.9425,938.8177,39148.0
2024-08-30 11:30:00,944.08,944.29,942.02,942.29,28348.0,938.9072,939.116,936.8585,937.127,28348.0
2024-08-30 12:00:00,942.61,944.77,941.59,941.61,20526.0,937.4452,939.5934,936.4308,936.4507,20526.0
2024-08-30 12:30:00,941.98,943.25,940.51,942.48,21384.0,936.8187,938.0817,935.3567,937.316,21384.0
2024-08-30 13:00:00,942.89,944.32,942.29,942.29,19215.0,937.7237,939.1459,937.127,937.127,19215.0
2024-08-30 13:30:00,942.29,944.59,941.49,944.5,14207.0,937.127,939.4144,936.3314,939.3249,14207.0
2024-08-30 14:00:00,944.25,948.39,944.24,947.02,37807.0,939.0763,943.1936,939.0663,941.8311,37807.0
2024-08-30 14:30:00,947.34,951.0,947.1,950.77,29939.0,942.1493,945.7893,941.9106,945.5605,29939.0
2024-08-30 15:00:00,950.78,952.1,950.02,951.69,50409.0,945.5705,946.8832,944.8146,946.4755,50409.0
2024-08-30 15:30:00,951.87,961.0,951.61,958.81,194699.0,946.6545,955.7345,946.3959,953.5565,194699.0
2024-09-03 09:30:00,957.77,969.65,955.0,964.57,217102.0,952.5222,964.3371,949.7674,959.2849,217102.0
2024-09-03 10:00:00,964.78,967.92,959.48,961.36,135915.0,959.4938,962.6166,954.2228,956.0925,135915.0
2024-09-03 10:30:00,961.28,964.62,956.7,964.2,66898.0,956.0129,959.3346,951.458,958.9169,66898.0
2024-09-03 11:00:00,964.38,966.27,962.11,964.3,55252.0,959.096,960.9756,956.8384,959.0164,55252.0
2024-09-03 11:30:00,964.15,966.18,962.57,964.88,30776.0,958.8672,960.8861,957.2959,959.5932,30776.0
2024-09-03 12:00:00,964.91,966.49,960.25,961.64,35417.0,959.6231,961.1944,954.9886,956.371,35417.0
2024-09-03 12:30:00,961.48,961.99,958.88,961.56,42777.0,956.2118,956.7191,953.6261,956.2914,42777.0
2024-09-03 13:00:00,961.49,963.35,960.47,962.42,49345.0,956.2218,958.0716,955.2074,957.1467,49345.0
2024-09-03 13:30:00,962.1,962.1,956.61,957.19,47741.0,956.8285,956.8285,951.3685,951.9454,47741.0
2024-09-03 14:00:00,957.19,957.68,953.4,956.55,58682.0,951.9454,952.4327,948.1761,951.3089,58682.0
2024-09-03 14:30:00,956.68,959.5,955.16,955.26,34465.0,951.4381,954.2427,949.9265,950.0259,34465.0
2024-09-03 15:00:00,955.95,957.41,954.27,956.6,36310.0,950.7121,952.1641,949.0414,951.3586,36310.0
2024-09-03 15:30:00,956.84,957.51,951.58,956.98,112465.0,951.5973,952.2636,946.3661,951.7365,112465.0
2024-09-04 09:30:00,949.75,954.0,938.0,948.89,170336.0,944.5461,948.7728,932.8605,943.6908,170336.0
2024-09-04 10:00:00,948.02,950.02,944.6,947.65,75399.0,942.8256,944.8146,939.4243,942.4576,75399.0
2024-09-04 10:30:00,947.3,949.58,945.5,947.68,44299.0,942.1095,944.377,940.3194,942.4875,44299.0
2024-09-04 11:00:00,948.44,953.4,948.44,952.55,36894.0,943.2433,948.1761,943.2433,947.3308,36894.0
2024-09-04 11:30:00,952.18,954.0,949.8,951.38,27269.0,946.9628,948.7728,944.5958,946.1672,27269.0
2024-09-04 12:00:00,950.59,950.59,946.3,949.14,29227.0,945.3815,945.3815,941.115,943.9395,29227.0
2024-09-04 12:30:00,949.36,950.71,947.48,948.37,28133.0,944.1583,945.5009,942.2886,943.1737,28133.0
2024-09-04 13:00:00,948.45,949.95,947.0,947.0,17716.0,943.2532,944.745,941.8112,941.8112,17716.0
2024-09-04 13:30:00,947.47,948.64,946.51,946.67,19719.0,942.2786,943.4422,941.3239,941.483,19719.0
2024-09-04 14:00:00,946.76,946.85,944.0,944.1,37025.0,941.5725,941.662,938.8276,938.9271,37025.0
2024-09-04 14:30:00,943.8,945.0,942.61,943.93,55893.0,938.6287,939.8221,937.4452,938.758,55893.0
2024-09-04 15:00:00,943.59,946.19,941.02,945.7,46385.0,938.4199,941.0056,935.864,940.5183,46385.0
2024-09-04 15:30:00,945.67,946.99,943.27,945.67,118386.0,940.4885,941.8012,938.1016,940.4885,118386.0
2024-09-05 09:30:00,941.16,943.0,917.64,921.73,295884.0,936.0032,937.8331,912.6121,916.6796,295884.0
2024-09-05 10:00:00,921.02,929.03,918.3,922.31,116799.0,915.9735,923.9396,913.2684,917.2565,116799.0
2024-09-05 10:30:00,922.15,922.98,911.39,914.38,154061.0,917.0973,917.9228,906.3963,909.3699,154061.0
2024-09-05 11:00:00,914.2,916.4,906.33,906.82,105980.0,909.1909,911.3789,901.364,901.8513,105980.0
2024-09-05 11:30:00,906.17,914.37,906.17,913.34,68187.0,901.2049,909.36,901.2049,908.3356,68187.0
2024-09-05 12:00:00,913.47,916.82,913.47,916.5,57214.0,908.4649,911.7965,908.4649,911.4783,57214.0
2024-09-05 12:30:00,916.26,918.52,914.15,916.57,51489.0,911.2396,913.4872,909.1412,911.5479,51489.0
2024-09-05 13:00:00,916.84,917.54,910.33,911.65,70276.0,911.8164,912.5126,905.3421,906.6549,70276.0
2024-09-05 13:30:00,911.8,917.04,911.7,917.04,24273.0,906.8041,912.0153,906.7046,912.0153,24273.0
2024-09-05 14:00:00,917.1,917.36,914.3,914.55,44813.0,912.075,912.3336,909.2904,909.539,44813.0
2024-09-05 14:30:00,914.0,917.36,913.47,914.9,27942.0,908.992,912.3336,908.4649,909.8871,27942.0
2024-09-05 15:00:00,915.22,916.5,909.34,911.5,60005.0,910.2053,911.4783,904.3575,906.5057,60005.0
2024-09-05 15:30:00,911.4,912.5,908.42,911.99,160855.0,906.4062,907.5002,903.4426,906.993,160855.0
2024-09-06 09:30:00,917.76,927.91,905.65,907.38,233393.0,912.7314,922.8258,900.6878,902.4083,233393.0
2024-09-06 10:00:00,907.44,909.55,900.21,900.52,140452.0,902.4679,904.5664,895.2776,895.5859,140452.0
2024-09-06 10:30:00,900.68,903.32,895.75,897.26,129660.0,895.745,898.3705,890.842,892.3437,129660.0
2024-09-06 11:00:00,898.0,903.48,893.75,899.0,105491.0,893.0797,898.5296,888.853,894.0742,105491.0
2024-09-06 11:30:00,899.0,903.99,898.43,901.43,100721.0,894.0742,899.0368,893.5073,896.4909,100721.0
2024-09-06 12:00:00,900.49,902.56,896.85,897.03,97643.0,895.556,897.6147,891.936,892.115,97643.0
2024-09-06 12:30:00,897.14,898.15,893.82,894.61,55841.0,892.2244,893.2288,888.9226,889.7082,55841.0
2024-09-06 13:00:00,894.88,899.43,893.0,897.74,57057.0,889.9768,894.5018,888.1071,892.8211,57057.0
2024-09-06 13:30:00,897.51,899.0,895.7,898.46,26977.0,892.5924,894.0742,890.7923,893.5371,26977.0
2024-09-06 14:00:00,898.72,899.91,897.01,899.22,24351.0,893.7957,894.9792,892.0951,894.293,24351.0
2024-09-06 14:30:00,899.12,900.19,897.96,899.28,29897.0,894.1935,895.2577,893.0399,894.3527,29897.0
2024-09-06 15:00:00,899.51,906.18,899.51,905.72,50698.0,894.5814,901.2148,894.5814,900.7574,50698.0
2024-09-06 15:30:00,905.41,907.4,901.54,903.14,177432.0,900.4491,902.4282,896.6003,898.1915,177432.0
2024-09-09 09:30:00,912.57,915.43,904.74,906.61,180579.0,907.5698,910.4142,899.7827,901.6425,180579.0
2024-09-09 10:00:00,906.0,907.2,902.0,902.0,112795.0,901.0358,902.2293,897.0578,897.0578,112795.0
2024-09-09 10:30:00,901.49,904.24,896.07,897.59,74613.0,896.5505,899.2855,891.1602,892.6719,74613.0
2024-09-09 11:00:00,897.28,898.84,895.91,897.06,50957.0,892.3636,893.9151,891.0011,892.1448,50957.0
2024-09-09 11:30:00,897.48,903.81,897.03,903.65,47163.0,892.5625,898.8578,892.115,898.6987,47163.0
2024-09-09 12:00:00,903.65,905.75,900.69,902.11,60761.0,898.6987,900.7872,895.7549,897.1671,60761.0
2024-09-09 12:30:00,902.7,904.06,901.62,903.7,35121.0,897.7539,899.1065,896.6798,898.7484,35121.0
2024-09-09 13:00:00,903.61,904.16,902.55,903.69,35304.0,898.6589,899.2059,897.6047,898.7385,35304.0
2024-09-09 13:30:00,903.86,904.12,901.87,901.89,31463.0,898.9076,899.1661,896.9285,896.9484,31463.0
2024-09-09 14:00:00,902.2,903.24,900.62,902.24,27263.0,897.2567,898.291,895.6853,897.2964,27263.0
2024-09-09 14:30:00,901.93,905.65,901.92,904.63,45340.0,896.9881,900.6878,896.9782,899.6733,45340.0
2024-09-09 15:00:00,904.31,905.43,903.07,905.4,33022.0,899.3551,900.469,898.1219,900.4391,33022.0
2024-09-09 15:30:00,905.29,908.88,903.67,908.05,91384.0,900.3297,903.9001,898.7186,903.0746,91384.0
2024-09-10 09:30:00,914.11,915.11,904.55,904.93,129866.0,909.1014,910.0959,899.5938,899.9717,129866.0
2024-09-10 10:00:00,904.93,911.26,904.78,911.25,62462.0,899.9717,906.267,899.8225,906.2571,62462.0
2024-09-10 10:30:00,911.36,911.36,898.22,901.31,62051.0,906.3665,906.3665,893.2985,896.3715,62051.0
2024-09-10 11:00:00,901.41,906.17,901.0,903.18,42958.0,896.471,901.2049,896.0632,898.2313,42958.0
2024-09-10 11:30:00,903.27,904.27,897.77,897.92,38032.0,898.3208,899.3153,892.8509,893.0001,38032.0
2024-09-10 12:00:00,897.7,898.96,895.0,898.28,65594.0,892.7813,894.0344,890.0961,893.3581,65594.0
2024-09-10 12:30:00,897.85,902.23,897.8,901.35,28902.0,892.9305,897.2865,892.8808,896.4113,28902.0
2024-09-10 13:00:00,901.24,904.22,900.73,902.52,30038.0,896.3019,899.2656,895.7947,897.5749,30038.0
2024-09-10 13:30:00,902.5,904.32,901.49,902.03,27670.0,897.555,899.365,896.5505,897.0876,27670.0
2024-09-10 14:00:00,902.04,903.85,902.03,903.33,26937.0,897.0975,898.8976,897.0876,898.3805,26937.0
2024-09-10 14:30:00,903.46,905.35,903.17,905.19,30945.0,898.5098,900.3894,898.2213,900.2303,30945.0
2024-09-10 15:00:00,905.08,905.87,901.66,901.72,35622.0,900.1209,900.9065,896.7196,896.7793,35622.0
2024-09-10 15:30:00,901.85,902.66,899.31,900.56,100848.0,896.9086,897.7141,894.3825,895.6256,100848.0
2024-09-11 09:30:00,902.15,910.69,897.2,905.65,152418.0,897.2069,905.7001,892.2841,900.6878,152418.0
2024-09-11 10:00:00,906.13,907.82,899.49,902.21,66593.0,901.1651,902.8459,894.5615,897.2666,66593.0
2024-09-11 10:30:00,901.46,902.38,898.24,902.04,36442.0,896.5207,897.4357,893.3184,897.0975,36442.0
2024-09-11 11:00:00,901.63,904.11,900.25,902.07,31039.0,896.6898,899.1562,895.3173,897.1274,31039.0
2024-09-11 11:30:00,902.54,916.0,902.09,912.29,133398.0,897.5948,910.981,897.1473,907.2914,133398.0
2024-09-11 12:00:00,913.0,916.64,911.52,915.39,81033.0,907.9975,911.6175,906.5256,910.3744,81033.0
2024-09-11 12:30:00,915.46,919.2,914.01,917.45,88414.0,910.444,914.1635,909.0019,912.4231,88414.0
2024-09-11 13:00:00,917.46,920.95,915.08,917.05,70235.0,912.433,915.9039,910.0661,912.0253,70235.0
2024-09-11 13:30:00,917.39,919.68,916.23,919.46,48945.0,912.3634,914.6409,911.2098,914.4221,48945.0
2024-09-11 14:00:00,918.82,920.5,918.05,918.18,47679.0,913.7856,915.4564,913.0198,913.1491,47679.0
2024-09-11 14:30:00,918.45,919.27,916.13,917.48,54657.0,913.4176,914.2331,911.1103,912.4529,54657.0
2024-09-11 15:00:00,917.04,918.77,916.32,917.04,44258.0,912.0153,913.7359,911.2993,912.0153,44258.0
2024-09-11 15:30:00,917.0,921.54,914.8,919.32,124933.0,911.9756,916.4907,909.7876,914.2829,124933.0
2024-09-12 09:30:00,924.31,925.76,918.63,923.0,158226.0,919.2455,920.6876,913.5966,917.9427,158226.0
2024-09-12 10:00:00,923.27,934.07,921.01,930.4,139844.0,918.2112,928.952,915.9636,925.3021,139844.0
2024-09-12 10:30:00,930.4,932.78,925.98,928.11,77070.0,925.3021,927.6691,920.9064,923.0247,77070.0
2024-09-12 11:00:00,927.98,929.57,922.1,925.86,43667.0,922.8954,924.4767,917.0476,920.787,43667.0
2024-09-12 11:30:00,925.4,926.89,924.4,925.75,32618.0,920.3295,921.8114,919.335,920.6776,32618.0
2024-09-12 12:00:00,925.23,927.98,925.23,927.62,33315.0,920.1605,922.8954,920.1605,922.5374,33315.0
2024-09-12 12:30:00,927.62,929.9,926.36,929.52,31175.0,922.5374,924.8049,921.2843,924.427,31175.0
2024-09-12 13:00:00,929.52,933.1,928.19,932.27,39388.0,924.427,927.9873,923.1043,927.1619,39388.0
2024-09-12 13:30:00,932.35,936.16,930.5,934.7,60798.0,927.2415,931.0306,925.4016,929.5786,60798.0
2024-09-12 14:00:00,934.7,936.42,933.75,935.1,63434.0,929.5786,931.2892,928.6338,929.9764,63434.0
2024-09-12 14:30:00,935.49,937.0,931.75,934.97,50873.0,930.3643,931.866,926.6447,929.8471,50873.0
2024-09-12 15:00:00,935.3,936.41,933.41,936.41,56654.0,930.1753,931.2792,928.2956,931.2792,56654.0
2024-09-12 15:30:00,936.12,937.62,932.54,935.61,119895.0,930.9908,932.4826,927.4304,930.4836,119895.0
2024-09-13 09:30:00,937.01,942.35,933.0,934.93,135506.0,931.8759,937.1867,927.8879,929.8073,135506.0
2024-09-13 10:00:00,934.93,936.41,931.6,932.01,65657.0,929.8073,931.2792,926.4956,926.9033,65657.0
2024-09-13 10:30:00,932.01,934.4,930.36,932.69,49528.0,926.9033,929.2802,925.2624,927.5796,49528.0
2024-09-13 11:00:00,933.14,934.45,931.4,933.47,42830.0,928.0271,929.33,926.2967,928.3553,42830.0
2024-09-13 11:30:00,933.51,937.41,933.37,937.41,59239.0,928.3951,932.2737,928.2559,932.2737,59239.0
2024-09-13 12:00:00,936.64,937.5,931.91,932.53,24166.0,931.508,932.3632,926.8039,927.4205,24166.0
2024-09-13 12:30:00,932.97,933.63,931.0,931.27,26854.0,927.8581,928.5144,925.8989,926.1674,26854.0
2024-09-13 13:00:00,931.27,932.0,930.84,931.42,30090.0,926.1674,926.8934,925.7397,926.3166,30090.0
2024-09-13 13:30:00,931.67,931.68,929.54,929.54,34130.0,926.5652,926.5751,924.4469,924.4469,34130.0
2024-09-13 14:00:00,929.54,929.54,924.0,924.45,45903.0,924.4469,924.4469,918.9372,919.3847,45903.0
2024-09-13 14:30:00,924.16,925.01,922.2,922.72,34834.0,919.0963,919.9417,917.1471,917.6642,34834.0
2024-09-13 15:00:00,922.62,924.44,922.6,923.5,41143.0,917.5648,919.3748,917.5449,918.4399,41143.0
2024-09-13 15:30:00,923.36,925.14,922.1,923.46,99339.0,918.3007,920.071,917.0476,918.4002,99339.0
2024-09-16 09:30:00,931.13,932.61,922.0,929.78,101342.0,926.0281,927.5,916.9482,924.6855,101342.0
2024-09-16 10:00:00,929.97,930.34,924.15,924.92,58661.0,924.8745,925.2425,919.0864,919.8522,58661.0
2024-09-16 10:30:00,924.48,927.72,923.0,925.14,42238.0,919.4146,922.6368,917.9427,920.071,42238.0
2024-09-16 11:00:00,925.4,927.47,924.24,924.5,26280.0,920.3295,922.3882,919.1759,919.4345,26280.0
2024-09-16 11:30:00,924.5,926.09,923.56,924.62,43093.0,919.4345,921.0158,918.4996,919.5538,43093.0
2024-09-16 12:00:00,924.46,925.05,922.33,924.46,27570.0,919.3947,919.9815,917.2764,919.3947,27570.0
2024-09-16 12:30:00,923.88,926.9,923.5,926.64,25892.0,918.8179,921.8213,918.4399,921.5627,25892.0
2024-09-16 13:00:00,926.18,926.73,925.4,925.75,27809.0,921.1053,921.6522,920.3295,920.6776,27809.0
2024-09-16 13:30:00,926.01,926.66,924.7,924.97,23796.0,920.9362,921.5826,919.6334,919.9019,23796.0
2024-09-16 14:00:00,924.97,925.29,923.51,923.9,28761.0,919.9019,920.2201,918.4499,918.8378,28761.0
2024-09-16 14:30:00,923.98,924.21,921.15,922.5,39598.0,918.9173,919.1461,916.1028,917.4454,39598.0
2024-09-16 15:00:00,922.64,923.81,920.43,921.35,38579.0,917.5847,918.7482,915.3868,916.3017,38579.0
2024-09-16 15:30:00,921.48,925.99,921.03,924.59,94847.0,916.431,920.9163,915.9835,919.524,94847.0
2024-09-17 09:30:00,921.5,921.5,905.21,911.75,192658.0,916.4509,916.4509,900.2502,906.7543,192658.0
2024-09-17 10:00:00,912.28,916.91,908.48,910.43,97040.0,907.2814,911.8861,903.5022,905.4416,97040.0
2024-09-17 10:30:00,910.74,913.79,909.5,910.3,47756.0,905.7499,908.7832,904.5167,905.3123,47756.0
2024-09-17 11:00:00,910.71,913.66,910.0,911.47,39886.0,905.72,908.6539,905.0139,906.4759,39886.0
2024-09-17 11:30:00,911.38,911.76,905.24,907.61,78282.0,906.3864,906.7643,900.28,902.637,78282.0
2024-09-17 12:00:00,907.46,908.25,904.82,907.34,44862.0,902.4878,903.2735,899.8623,902.3685,44862.0
2024-09-17 12:30:00,906.91,907.67,904.6,906.08,50896.0,901.9408,902.6967,899.6435,901.1154,50896.0
2024-09-17 13:00:00,906.72,908.04,902.89,906.3,113488.0,901.7519,903.0647,897.9429,901.3342,113488.0
2024-09-17 13:30:00,906.1,907.03,903.88,905.13,30076.0,901.1353,902.0602,898.9274,900.1706,30076.0
2024-09-17 14:00:00,905.17,907.71,905.17,905.79,24825.0,900.2104,902.7365,900.2104,900.827,24825.0
2024-09-17 14:30:00,905.68,907.07,902.3,902.94,54870.0,900.7176,902.1,897.3561,897.9926,54870.0
2024-09-17 15:00:00,903.0,906.08,902.59,905.98,63879.0,898.0523,901.1154,897.6445,901.0159,63879.0
2024-09-17 15:30:00,905.88,907.37,904.9,906.97,87471.0,900.9165,902.3983,899.9419,902.0005,87471.0
2024-09-18 09:30:00,906.31,909.66,903.46,906.9,92231.0,901.3441,904.6758,898.5098,901.9309,92231.0
2024-09-18 10:00:00,906.99,910.82,905.39,906.45,50597.0,902.0204,905.8294,900.4292,901.4834,50597.0
2024-09-18 10:30:00,905.04,910.65,905.04,906.44,38153.0,900.0811,905.6604,900.0811,901.4734,38153.0
2024-09-18 11:00:00,906.45,907.92,905.7,906.59,24111.0,901.4834,902.9453,900.7375,901.6226,24111.0
2024-09-18 11:30:00,906.2,907.95,906.1,906.75,31105.0,901.2347,902.9751,901.1353,901.7817,31105.0
2024-09-18 12:00:00,906.75,910.88,906.49,910.46,39434.0,901.7817,905.8891,901.5231,905.4714,39434.0
2024-09-18 12:30:00,910.14,910.88,909.74,910.09,23839.0,905.1532,905.8891,904.7553,905.1034,23839.0
2024-09-18 13:00:00,909.89,909.95,907.66,908.66,28760.0,904.9045,904.9642,902.6867,903.6813,28760.0
2024-09-18 13:30:00,908.31,909.33,906.04,907.29,43498.0,903.3332,904.3476,901.0756,902.3188,43498.0
2024-09-18 14:00:00,907.23,915.5,905.82,908.79,74158.0,902.2591,910.4838,900.8568,903.8105,74158.0
2024-09-18 14:30:00,909.13,910.22,904.78,909.31,62554.0,904.1487,905.2327,899.8225,904.3277,62554.0
2024-09-18 15:00:00,909.0,910.5,906.28,909.27,35760.0,904.0194,905.5112,901.3143,904.2879,35760.0
2024-09-18 15:30:00,909.75,909.83,904.6,904.87,105644.0,904.7653,904.8448,899.6435,899.912,105644.0
2024-09-19 09:30:00,912.85,913.82,905.4,907.87,157260.0,907.8483,908.813,900.4391,902.8956,157260.0
2024-09-19 10:00:00,907.93,913.74,906.0,907.79,87031.0,902.9553,908.7334,901.0358,902.816,87031.0
2024-09-19 10:30:00,908.0,908.75,904.75,905.99,86844.0,903.0249,903.7708,899.7927,901.0259,86844.0
2024-09-19 11:00:00,905.94,907.0,904.73,904.78,46647.0,900.9762,902.0304,899.7728,899.8225,46647.0
2024-09-19 11:30:00,905.76,905.79,903.86,905.36,55545.0,900.7971,900.827,898.9076,900.3993,55545.0
2024-09-19 12:00:00,905.07,907.91,905.06,906.92,36057.0,900.1109,902.9354,900.101,901.9508,36057.0
2024-09-19 12:30:00,907.02,911.66,906.57,909.0,44975.0,902.0502,906.6648,901.6027,904.0194,44975.0
2024-09-19 13:00:00,909.59,911.9,909.3,910.97,37195.0,904.6062,906.9035,904.3178,905.9786,37195.0
2024-09-19 13:30:00,910.85,913.94,910.31,913.6,33470.0,905.8593,908.9323,905.3222,908.5942,33470.0
2024-09-19 14:00:00,913.43,914.87,911.2,914.76,50787.0,908.4251,909.8572,906.2073,909.7478,50787.0
2024-09-19 14:30:00,914.95,915.08,912.5,913.6,40828.0,909.9368,910.0661,907.5002,908.5942,40828.0
2024-09-19 15:00:00,914.12,915.0,912.6,913.81,28124.0,909.1113,909.9865,907.5997,908.803,28124.0
2024-09-19 15:30:00,913.63,916.81,913.1,915.62,140396.0,908.624,911.7866,908.0969,910.6031,140396.0
2024-09-20 09:30:00,921.99,938.73,913.2,932.13,852597.0,916.9382,933.5865,908.1964,927.0227,852597.0
2024-09-20 10:00:00,932.91,939.86,932.8,936.3,175621.0,927.7984,934.7103,927.689,931.1698,175621.0
2024-09-20 10:30:00,935.63,936.55,932.45,933.05,127483.0,930.5035,931.4184,927.3409,927.9376,127483.0
2024-09-20 11:00:00,933.05,934.47,928.0,930.91,146121.0,927.9376,929.3498,922.9153,925.8093,146121.0
2024-09-20 11:30:00,930.2,930.37,925.15,929.29,75883.0,925.1032,925.2723,920.0809,924.1982,75883.0
2024-09-20 12:00:00,929.32,930.21,925.0,925.15,85224.0,924.2281,925.1132,919.9317,920.0809,85224.0
2024-09-20 12:30:00,924.75,925.31,922.3,924.23,70083.0,919.6831,920.24,917.2465,919.1659,70083.0
2024-09-20 13:00:00,924.5,930.96,923.72,930.69,49127.0,919.4345,925.8591,918.6587,925.5906,49127.0
2024-09-20 13:30:00,930.69,931.85,929.34,929.35,65266.0,925.5906,926.7442,924.2479,924.2579,65266.0
2024-09-20 14:00:00,929.62,929.68,924.68,925.69,48733.0,924.5264,924.5861,919.6135,920.6179,48733.0
2024-09-20 14:30:00,925.6,927.89,923.53,926.59,72052.0,920.5284,922.8059,918.4698,921.513,72052.0
2024-09-20 15:00:00,926.93,929.3,924.75,926.67,73981.0,921.8512,924.2082,919.6831,921.5926,73981.0
2024-09-20 15:30:00,926.76,927.79,918.55,922.02,339497.0,921.6821,922.7064,913.5171,916.9681,339497.0
2024-09-23 09:30:00,921.0,922.0,909.45,912.58,183299.0,915.9536,916.9482,904.4669,907.5798,183299.0
2024-09-23 10:00:00,913.33,919.38,910.4,917.56,76142.0,908.3257,914.3425,905.4117,912.5325,76142.0
2024-09-23 10:30:00,917.69,919.99,916.1,919.23,44998.0,912.6618,914.9492,911.0805,914.1933,44998.0
2024-09-23 11:00:00,919.45,919.59,916.1,916.39,31907.0,914.4121,914.5514,911.0805,911.3689,31907.0
2024-09-23 11:30:00,916.48,921.56,916.27,919.28,38501.0,911.4584,916.5106,911.2496,914.2431,38501.0
2024-09-23 12:00:00,919.48,919.54,915.0,915.53,30511.0,914.442,914.5016,909.9865,910.5136,30511.0
2024-09-23 12:30:00,915.48,915.48,912.97,913.02,22787.0,910.4639,910.4639,907.9676,908.0174,22787.0
2024-09-23 13:00:00,913.1,914.39,912.75,913.93,25590.0,908.0969,909.3799,907.7488,908.9224,25590.0
2024-09-23 13:30:00,914.13,916.0,913.65,915.71,36646.0,909.1213,910.981,908.6439,910.6926,36646.0
2024-09-23 14:00:00,915.92,919.0,915.83,918.19,20811.0,910.9015,913.9646,910.812,913.159,20811.0
2024-09-23 14:30:00,918.23,920.41,918.23,919.91,33018.0,913.1988,915.3669,913.1988,914.8696,33018.0
2024-09-23 15:00:00,919.91,920.88,918.22,919.71,24521.0,914.8696,915.8343,913.1889,914.6707,24521.0
2024-09-23 15:30:00,919.71,920.4,918.84,919.53,75223.0,914.6707,915.3569,913.8055,914.4917,75223.0
2024-09-24 09:30:00,922.12,923.0,910.89,911.04,162453.0,917.0675,917.9427,905.899,906.0482,162453.0
2024-09-24 10:00:00,911.14,915.16,909.2,914.99,106591.0,906.1477,910.1456,904.2183,909.9766,106591.0
2024-09-24 10:30:00,914.97,918.0,913.72,917.67,59644.0,909.9567,912.9701,908.7135,912.6419,59644.0
2024-09-24 11:00:00,917.73,920.1,916.01,918.85,69803.0,912.7016,915.0586,910.991,913.8154,69803.0
2024-09-24 11:30:00,919.42,922.5,919.42,921.76,46354.0,914.3823,917.4454,914.3823,916.7095,46354.0
2024-09-24 12:00:00,921.75,921.75,919.25,919.97,34139.0,916.6995,916.6995,914.2132,914.9293,34139.0
2024-09-24 12:30:00,919.8,922.14,919.62,921.4,25253.0,914.7602,917.0874,914.5812,916.3515,25253.0
2024-09-24 13:00:00,921.4,922.87,919.13,919.43,28694.0,916.3515,917.8134,914.0939,914.3922,28694.0
2024-09-24 13:30:00,919.9,920.58,918.09,918.69,32203.0,914.8597,915.5359,913.0596,913.6563,32203.0
2024-09-24 14:00:00,918.77,921.71,917.08,921.13,38238.0,913.7359,916.6598,912.0551,916.0829,38238.0
2024-09-24 14:30:00,921.29,922.11,920.67,920.97,44311.0,916.2421,917.0576,915.6255,915.9238,44311.0
2024-09-24 15:00:00,921.0,922.81,920.8,921.33,58244.0,915.9536,917.7537,915.7547,916.2818,58244.0
2024-09-24 15:30:00,921.33,925.68,920.94,924.81,144217.0,916.2818,920.608,915.894,919.7428,144217.0
2024-09-25 09:30:00,931.79,939.3,931.5,932.66,171440.0,926.6845,934.1534,926.3961,927.5498,171440.0
2024-09-25 10:00:00,933.0,933.39,925.69,926.82,87668.0,927.8879,928.2758,920.6179,921.7418,87668.0
2024-09-25 10:30:00,926.83,926.83,922.41,924.49,57023.0,921.7517,921.7517,917.3559,919.4245,57023.0
2024-09-25 11:00:00,924.49,925.65,922.6,923.69,44751.0,919.4245,920.5782,917.5449,918.6289,44751.0
2024-09-25 11:30:00,923.5,924.56,921.19,923.37,31460.0,918.4399,919.4941,916.1426,918.3107,31460.0
2024-09-25 12:00:00,923.01,927.09,922.44,925.73,36690.0,917.9526,922.0103,917.3858,920.6577,36690.0
2024-09-25 12:30:00,925.57,927.9,924.76,926.11,32253.0,920.4986,922.8158,919.693,921.0356,32253.0
2024-09-25 13:00:00,925.8,927.07,925.01,926.17,27930.0,920.7273,921.9904,919.9417,921.0953,27930.0
2024-09-25 13:30:00,925.93,927.33,925.15,927.33,21662.0,920.8566,922.249,920.0809,922.249,21662.0
2024-09-25 14:00:00,926.96,926.96,924.85,926.06,21036.0,921.881,921.881,919.7826,920.9859,21036.0
2024-09-25 14:30:00,925.72,926.27,924.57,924.92,22244.0,920.6478,921.1948,919.5041,919.8522,22244.0
2024-09-25 15:00:00,924.93,925.97,924.52,924.96,26135.0,919.8621,920.8964,919.4544,919.8919,26135.0
2024-09-25 15:30:00,924.78,925.0,923.7,924.97,65492.0,919.7129,919.9317,918.6389,919.9019,65492.0
2024-09-26 09:30:00,920.25,920.83,909.31,916.93,230068.0,915.2078,915.7846,904.3277,911.9059,230068.0
2024-09-26 10:00:00,916.5,919.3,914.25,918.89,113741.0,911.4783,914.263,909.2406,913.8552,113741.0
2024-09-26 10:30:00,919.3,921.85,917.31,917.51,44296.0,914.263,916.799,912.2839,912.4828,44296.0
2024-09-26 11:00:00,917.76,919.19,915.67,917.42,67208.0,912.7314,914.1536,910.6528,912.3933,67208.0
2024-09-26 11:30:00,917.64,918.16,914.22,914.41,36379.0,912.6121,913.1292,909.2108,909.3998,36379.0
2024-09-26 12:00:00,914.75,914.75,911.0,911.03,47544.0,909.7379,909.7379,906.0084,906.0383,47544.0
2024-09-26 12:30:00,911.0,911.34,908.44,909.26,49544.0,906.0084,906.3466,903.4625,904.278,49544.0
2024-09-26 13:00:00,909.47,909.65,905.3,906.89,51697.0,904.4868,904.6658,900.3397,901.921,51697.0
2024-09-26 13:30:00,907.12,908.5,906.13,906.53,40783.0,902.1497,903.5221,901.1651,901.5629,40783.0
2024-09-26 14:00:00,907.1,910.06,907.1,909.6,38623.0,902.1298,905.0736,902.1298,904.6161,38623.0
2024-09-26 14:30:00,909.36,909.45,907.69,908.17,30900.0,904.3774,904.4669,902.7166,903.1939,30900.0
2024-09-26 15:00:00,908.15,908.66,907.48,908.66,54034.0,903.1741,903.6813,902.5077,903.6813,54034.0
2024-09-26 15:30:00,908.5,909.64,907.58,908.9,113567.0,903.5221,904.6559,902.6072,903.9199,113567.0
2024-09-27 09:30:00,893.62,901.21,880.01,882.45,478800.0,888.7237,896.2721,875.1882,877.6149,478800.0
2024-09-27 10:00:00,883.07,891.0,882.15,886.46,212471.0,878.2315,886.118,877.3165,881.6029,212471.0
2024-09-27 10:30:00,886.74,887.67,882.11,882.5,143524.0,881.8814,882.8063,877.2767,877.6646,143524.0
2024-09-27 11:00:00,882.5,882.5,876.6,878.0,171320.0,877.6646,877.6646,871.7969,873.1893,171320.0
2024-09-27 11:30:00,878.05,881.82,875.61,880.15,145240.0,873.239,876.9883,870.8123,875.3275,145240.0
2024-09-27 12:00:00,880.3,883.19,878.17,880.23,75521.0,875.4766,878.3508,873.3583,875.407,75521.0
2024-09-27 12:30:00,880.22,882.47,876.79,878.01,86281.0,875.3971,877.6348,871.9859,873.1992,86281.0
2024-09-27 13:00:00,878.27,882.45,878.27,882.23,95359.0,873.4578,877.6149,873.4578,877.3961,95359.0
2024-09-27 13:30:00,882.45,884.11,881.22,883.56,58570.0,877.6149,879.2658,876.3916,878.7188,58570.0
2024-09-27 14:00:00,883.53,885.48,882.11,884.98,76450.0,878.689,880.6283,877.2767,880.131,76450.0
2024-09-27 14:30:00,884.99,885.41,882.48,884.07,46698.0,880.141,880.5587,877.6447,879.226,46698.0
2024-09-27 15:00:00,883.98,884.53,881.24,881.53,61373.0,879.1365,879.6835,876.4115,876.6999,61373.0
2024-09-27 15:30:00,881.25,882.69,876.44,876.9,273722.0,876.4214,877.8536,871.6378,872.0953,273722.0
2024-09-30 09:30:00,864.52,879.34,858.81,873.28,361081.0,859.7831,874.5219,854.1044,868.4951,361081.0
2024-09-30 10:00:00,872.87,872.87,868.0,872.28,105642.0,868.0874,868.0874,863.244,867.5006,105642.0
2024-09-30 10:30:00,872.29,879.47,871.88,879.47,101462.0,867.5105,874.6512,867.1028,874.6512,101462.0
2024-09-30 11:00:00,879.42,880.74,875.35,878.39,79178.0,874.6015,875.9142,870.5538,873.5771,79178.0
2024-09-30 11:30:00,878.39,878.74,875.35,877.3,53511.0,873.5771,873.9252,870.5538,872.4931,53511.0
2024-09-30 12:00:00,877.62,878.51,876.32,876.35,29671.0,872.8113,873.6965,871.5185,871.5483,29671.0
2024-09-30 12:30:00,876.59,877.32,874.21,875.35,27238.0,871.787,872.513,869.42,870.5538,27238.0
2024-09-30 13:00:00,875.18,875.72,874.2,875.47,24379.0,870.3847,870.9217,869.4101,870.6731,24379.0
2024-09-30 13:30:00,875.37,878.5,875.03,877.86,34790.0,870.5737,873.6865,870.2355,873.05,34790.0
2024-09-30 14:00:00,878.34,879.23,875.17,877.0,39982.0,873.5274,874.4125,870.3748,872.1947,39982.0
2024-09-30 14:30:00,877.53,881.17,877.25,880.39,40535.0,872.7218,876.3419,872.4434,875.5662,40535.0
2024-09-30 15:00:00,880.3,882.57,879.38,881.46,49185.0,875.4766,877.7342,874.5617,876.6303,49185.0
2024-09-30 15:30:00,881.4,887.43,880.88,885.35,176744.0,876.5706,882.5676,876.0535,880.499,176744.0
2024-10-01 09:30:00,888.83,890.7,884.35,887.46,171526.0,883.9599,885.8197,879.5045,882.5974,171526.0
2024-10-01 10:00:00,888.81,889.5,885.1,887.68,96964.0,883.94,884.6262,880.2503,882.8162,96964.0
2024-10-01 10:30:00,887.68,891.27,886.96,888.28,63294.0,882.8162,886.3865,882.1002,883.4129,63294.0
2024-10-01 11:00:00,887.82,888.1,880.12,883.52,95149.0,882.9554,883.2339,875.2976,878.679,95149.0
2024-10-01 11:30:00,883.71,886.14,881.33,882.46,41661.0,878.868,881.2847,876.501,877.6248,41661.0
2024-10-01 12:00:00,882.5,884.78,882.37,883.54,39309.0,877.6646,879.9321,877.5353,878.6989,39309.0
2024-10-01 12:30:00,883.63,885.85,881.72,885.54,39876.0,878.7884,880.9962,876.8889,880.6879,39876.0
2024-10-01 13:00:00,884.55,884.55,878.87,880.65,67770.0,879.7034,879.7034,874.0545,875.8247,67770.0
2024-10-01 13:30:00,880.22,884.11,879.95,883.97,33278.0,875.3971,879.2658,875.1286,879.1265,33278.0
2024-10-01 14:00:00,884.17,884.31,881.62,881.95,44704.0,879.3254,879.4647,876.7894,877.1176,44704.0
2024-10-01 14:30:00,881.85,884.05,881.85,883.56,52756.0,877.0182,879.2061,877.0182,878.7188,52756.0
2024-10-01 15:00:00,884.01,886.29,883.46,884.76,52363.0,879.1663,881.4338,878.6193,879.9122,52363.0
2024-10-01 15:30:00,884.61,885.04,881.9,884.26,167644.0,879.763,880.1907,877.0679,879.415,167644.0
2024-10-02 09:30:00,880.0,886.73,878.7,883.17,144370.0,875.1783,881.8714,873.8854,878.3309,144370.0
2024-10-02 10:00:00,882.73,888.3,882.3,887.69,57107.0,877.8933,883.4328,877.4657,882.8262,57107.0
2024-10-02 10:30:00,887.55,892.45,887.03,892.1,74230.0,882.6869,887.5601,882.1698,887.212,74230.0
2024-10-02 11:00:00,892.08,893.35,888.09,890.09,57075.0,887.1921,888.4551,883.224,885.213,57075.0
2024-10-02 11:30:00,889.88,891.76,887.08,889.58,40425.0,885.0042,886.8739,882.2195,884.7058,40425.0
2024-10-02 12:00:00,889.89,890.41,889.17,889.86,27367.0,885.0141,885.5313,884.298,884.9843,27367.0
2024-10-02 12:30:00,889.66,890.13,887.57,888.36,21396.0,884.7854,885.2528,882.7068,883.4925,21396.0
2024-10-02 13:00:00,888.22,890.61,888.08,890.12,21591.0,883.3533,885.7302,883.214,885.2428,21591.0
2024-10-02 13:30:00,889.91,891.04,888.15,889.41,30012.0,885.034,886.1578,883.2836,884.5367,30012.0
2024-10-02 14:00:00,889.7,890.6,889.21,889.65,23037.0,884.8251,885.7202,884.3378,884.7754,23037.0
2024-10-02 14:30:00,889.85,891.74,889.77,890.02,39579.0,884.9743,886.854,884.8948,885.1434,39579.0
2024-10-02 15:00:00,890.01,891.84,890.01,890.1,34963.0,885.1334,886.9534,885.1334,885.223,34963.0
2024-10-02 15:30:00,890.1,891.23,889.67,891.2,101225.0,885.223,886.3468,884.7953,886.3169,101225.0
2024-10-03 09:30:00,889.54,892.0,883.01,889.62,162250.0,884.666,887.1125,878.1718,884.7456,162250.0
2024-10-03 10:00:00,889.62,890.42,884.52,885.04,110370.0,884.7456,885.5412,879.6735,880.1907,110370.0
2024-10-03 10:30:00,884.52,887.9,883.37,884.0,61509.0,879.6735,883.035,878.5298,879.1564,61509.0
2024-10-03 11:00:00,884.0,888.0,883.5,885.98,56466.0,879.1564,883.1345,878.6591,881.1255,56466.0
2024-10-03 11:30:00,885.65,888.89,885.65,887.8,36156.0,880.7973,884.0196,880.7973,882.9356,36156.0
2024-10-03 12:00:00,887.79,888.17,886.22,887.25,58529.0,882.9256,883.3035,881.3642,882.3886,58529.0
2024-10-03 12:30:00,887.09,887.57,882.03,883.0,50406.0,882.2294,882.7068,877.1972,878.1619,50406.0
2024-10-03 13:00:00,882.96,883.21,880.88,882.17,53042.0,878.1221,878.3707,876.0535,877.3364,53042.0
2024-10-03 13:30:00,882.21,885.18,882.18,885.0,33015.0,877.3762,880.3299,877.3463,880.1509,33015.0
2024-10-03 14:00:00,885.0,885.84,884.45,885.67,26202.0,880.1509,880.9863,879.6039,880.8172,26202.0
2024-10-03 14:30:00,885.5,885.81,884.27,885.19,32424.0,880.6482,880.9565,879.4249,880.3399,32424.0
2024-10-03 15:00:00,885.19,885.66,884.0,884.19,26093.0,880.3399,880.8073,879.1564,879.3453,26093.0
2024-10-03 15:30:00,884.07,886.99,882.66,885.36,87042.0,879.226,882.13,877.8237,880.5089,87042.0
2024-10-04 09:30:00,885.91,888.97,881.62,882.37,126606.0,881.0559,884.0991,876.7894,877.5353,126606.0
2024-10-04 10:00:00,882.37,887.0,879.2,879.62,83972.0,877.5353,882.1399,874.3827,874.8004,83972.0
2024-10-04 10:30:00,879.97,881.0,877.74,880.28,73622.0,875.1485,876.1728,872.9307,875.4568,73622.0
2024-10-04 11:00:00,880.49,880.66,876.89,877.4,42130.0,875.6656,875.8347,872.0853,872.5925,42130.0
2024-10-04 11:30:00,877.81,881.02,877.48,880.97,36961.0,873.0003,876.1927,872.6721,876.143,36961.0
2024-10-04 12:00:00,881.06,882.0,878.21,878.31,27154.0,876.2325,877.1673,873.3981,873.4976,27154.0
2024-10-04 12:30:00,878.33,881.3,878.27,879.61,38741.0,873.5174,876.4712,873.4578,874.7904,38741.0
2024-10-04 13:00:00,879.82,884.0,879.5,883.47,47681.0,874.9993,879.1564,874.681,878.6293,47681.0
2024-10-04 13:30:00,883.81,884.36,881.63,882.21,41577.0,878.9674,879.5144,876.7994,877.3762,41577.0
2024-10-04 14:00:00,882.21,883.33,880.42,883.21,34164.0,877.3762,878.49,875.596,878.3707,34164.0
2024-10-04 14:30:00,883.72,884.97,883.16,884.72,33209.0,878.8779,880.1211,878.321,879.8724,33209.0
2024-10-04 15:00:00,884.67,886.18,884.31,885.8,36342.0,879.8227,881.3244,879.4647,880.9465,36342.0
2024-10-04 15:30:00,885.61,887.0,884.68,886.27,93463.0,880.7576,882.1399,879.8327,881.4139,93463.0
2024-10-07 09:30:00,890.51,901.0,889.56,899.57,209933.0,885.6307,896.0632,884.6859,894.6411,209933.0
2024-10-07 10:00:00,899.54,903.87,896.77,898.13,153549.0,894.6112,898.9175,891.8564,893.209,153549.0
2024-10-07 10:30:00,899.0,901.98,897.02,901.17,58424.0,894.0742,897.0379,892.105,896.2323,58424.0
2024-10-07 11:00:00,901.35,905.28,900.34,902.69,85067.0,896.4113,900.3198,895.4068,897.744,85067.0
2024-10-07 11:30:00,902.68,904.23,901.3,902.7,44424.0,897.734,899.2755,896.3616,897.7539,44424.0
2024-10-07 12:00:00,902.69,903.5,898.54,899.06,43497.0,897.744,898.5495,893.6167,894.1339,43497.0
2024-10-07 12:30:00,898.9,900.16,897.46,899.92,29429.0,893.9747,895.2278,892.5426,894.9891,29429.0
2024-10-07 13:00:00,899.81,900.71,898.26,898.65,32991.0,894.8798,895.7748,893.3382,893.7261,32991.0
2024-10-07 13:30:00,898.47,899.61,898.08,899.1,23312.0,893.5471,894.6808,893.1592,894.1736,23312.0
2024-10-07 14:00:00,898.98,901.6,898.36,901.5,53694.0,894.0543,896.6599,893.4377,896.5605,53694.0
2024-10-07 14:30:00,901.5,903.15,898.89,899.46,57333.0,896.5605,898.2014,893.9648,894.5317,57333.0
2024-10-07 15:00:00,898.98,900.65,898.3,898.31,45949.0,894.0543,895.7151,893.378,893.388,45949.0
2024-10-07 15:30:00,898.66,900.0,896.4,898.78,97023.0,893.7361,895.0687,891.4884,893.8554,97023.0
2024-10-08 09:30:00,903.0,920.28,902.22,917.6,258254.0,898.0523,915.2376,897.2765,912.5723,258254.0
2024-10-08 10:00:00,917.24,920.23,916.4,918.9,90050.0,912.2142,915.1879,911.3789,913.8652,90050.0
2024-10-08 10:30:00,918.45,921.97,918.17,918.69,59728.0,913.4176,916.9183,913.1392,913.6563,59728.0
2024-10-08 11:00:00,918.84,918.93,913.11,913.19,53860.0,913.8055,913.895,908.1069,908.1864,53860.0
2024-10-08 11:30:00,913.43,914.46,910.79,911.1,26477.0,908.4251,909.4495,905.7996,906.1079,26477.0
2024-10-08 12:00:00,911.09,912.4,909.6,912.18,30009.0,906.0979,907.4008,904.6161,907.182,30009.0
2024-10-08 12:30:00,912.28,913.33,911.15,911.99,16997.0,907.2814,908.3257,906.1576,906.993,16997.0
2024-10-08 13:00:00,912.04,914.73,911.11,914.21,22338.0,907.0427,909.718,906.1178,909.2008,22338.0
2024-10-08 13:30:00,914.1,915.03,913.26,915.03,13496.0,909.0915,910.0164,908.2561,910.0164,13496.0
2024-10-08 14:00:00,915.25,916.87,915.07,916.0,37130.0,910.2352,911.8463,910.0561,910.981,37130.0
2024-10-08 14:30:00,915.65,918.06,914.44,915.97,50393.0,910.633,913.0298,909.4296,910.9512,50393.0
2024-10-08 15:00:00,915.75,916.5,914.0,914.25,56268.0,910.7324,911.4783,908.992,909.2406,56268.0
2024-10-08 15:30:00,914.11,914.78,913.15,913.93,108336.0,909.1014,909.7677,908.1467,908.9224,108336.0
2024-10-09 09:30:00,916.29,921.35,913.1,915.78,165850.0,911.2695,916.3017,908.0969,910.7622,165850.0
2024-10-09 10:00:00,915.97,918.0,914.13,916.05,51616.0,910.9512,912.9701,909.1213,911.0308,51616.0
2024-10-09 10:30:00,915.89,920.64,914.57,918.8,63455.0,910.8716,915.5956,909.5589,913.7657,63455.0
2024-10-09 11:00:00,919.03,920.0,914.0,914.4,52476.0,913.9944,914.9591,908.992,909.3898,52476.0
2024-10-09 11:30:00,914.01,917.57,914.01,917.44,45290.0,909.0019,912.5424,909.0019,912.4132,45290.0
2024-10-09 12:00:00,917.4,917.45,912.0,913.78,49922.0,912.3734,912.4231,907.003,908.7732,49922.0
2024-10-09 12:30:00,913.99,915.79,912.1,914.1,38180.0,908.9821,910.7722,907.1024,909.0915,38180.0
2024-10-09 13:00:00,914.35,915.75,912.85,913.61,35550.0,909.3401,910.7324,907.8483,908.6041,35550.0
2024-10-09 13:30:00,913.66,915.1,913.22,914.85,26111.0,908.6539,910.086,908.2163,909.8373,26111.0
2024-10-09 14:00:00,914.85,915.8,913.88,914.69,41084.0,909.8373,910.7821,908.8727,909.6782,41084.0
2024-10-09 14:30:00,914.69,915.55,913.19,914.27,38779.0,909.6782,910.5335,908.1864,909.2605,38779.0
2024-10-09 15:00:00,914.37,918.29,914.37,916.67,43799.0,909.36,913.2585,909.36,911.6474,43799.0
2024-10-09 15:30:00,916.79,920.87,916.72,919.41,92920.0,911.7667,915.8244,911.6971,914.3724,92920.0
2024-10-10 09:30:00,920.0,922.0,911.77,912.0,133500.0,914.9591,916.9482,906.7742,907.003,133500.0
2024-10-10 10:00:00,911.58,914.92,909.39,913.81,59303.0,906.5853,909.907,904.4073,908.803,59303.0
2024-10-10 10:30:00,913.93,914.32,911.37,913.44,38352.0,908.9224,909.3102,906.3764,908.4351,38352.0
2024-10-10 11:00:00,914.17,914.82,912.0,912.9,38478.0,909.1611,909.8075,907.003,907.898,38478.0
2024-10-10 11:30:00,913.12,914.59,912.21,914.59,30390.0,908.1168,909.5788,907.2118,909.5788,30390.0
2024-10-10 12:00:00,914.92,915.33,912.63,913.18,22620.0,909.907,910.3147,907.6295,908.1765,22620.0
2024-10-10 12:30:00,913.0,913.2,911.88,912.92,21588.0,907.9975,908.1964,906.8836,907.9179,21588.0
2024-10-10 13:00:00,912.96,913.2,908.23,908.66,45496.0,907.9577,908.1964,903.2536,903.6813,45496.0
2024-10-10 13:30:00,908.9,910.71,907.78,909.28,33047.0,903.9199,905.72,902.8061,904.2979,33047.0
2024-10-10 14:00:00,909.82,909.82,905.15,905.46,39308.0,904.8349,904.8349,900.1905,900.4988,39308.0
2024-10-10 14:30:00,905.87,907.91,905.78,906.72,31590.0,900.9065,902.9354,900.817,901.7519,31590.0
2024-10-10 15:00:00,907.15,908.87,906.08,908.35,33084.0,902.1795,903.8901,901.1154,903.373,33084.0
2024-10-10 15:30:00,908.54,911.98,908.42,910.94,103305.0,903.5619,906.9831,903.4426,905.9488,103305.0
2024-10-11 09:30:00,914.81,917.31,911.18,912.44,124616.0,909.7976,912.2839,906.1875,907.4405,124616.0
2024-10-11 10:00:00,912.56,920.71,911.51,920.36,142544.0,907.5599,915.6652,906.5156,915.3172,142544.0
2024-10-11 10:30:00,920.13,924.82,919.63,921.67,177462.0,915.0884,919.7527,914.5912,916.62,177462.0
2024-10-11 11:00:00,921.48,923.47,920.66,922.74,56680.0,916.431,918.4101,915.6155,917.6841,56680.0
2024-10-11 11:30:00,922.72,927.44,922.69,924.67,71751.0,917.6642,922.3584,917.6344,919.6035,71751.0
2024-10-11 12:00:00,924.71,929.07,924.69,927.2,53931.0,919.6433,923.9794,919.6234,922.1197,53931.0
2024-10-11 12:30:00,927.64,928.02,924.52,926.46,41575.0,922.5573,922.9352,919.4544,921.3837,41575.0
2024-10-11 13:00:00,926.73,927.96,923.14,924.04,37944.0,921.6522,922.8755,918.0819,918.977,37944.0
2024-10-11 13:30:00,924.35,926.13,923.88,924.88,22402.0,919.2853,921.0555,918.8179,919.8124,22402.0
2024-10-11 14:00:00,924.9,927.25,924.5,926.64,29832.0,919.8323,922.1694,919.4345,921.5627,29832.0
2024-10-11 14:30:00,926.36,928.85,925.6,928.57,32980.0,921.2843,923.7606,920.5284,923.4822,32980.0
2024-10-11 15:00:00,928.6,930.53,928.19,929.18,59594.0,923.512,925.4314,923.1043,924.0888,59594.0
2024-10-11 15:30:00,928.89,932.24,928.63,931.89,140663.0,923.8004,927.1321,923.5418,926.784,140663.0
2024-10-14 09:30:00,936.0,937.0,927.0,929.31,154199.0,930.8715,931.866,921.9208,924.2181,154199.0
2024-10-14 10:00:00,929.61,933.16,926.0,932.37,62228.0,924.5165,928.047,920.9262,927.2613,62228.0
2024-10-14 10:30:00,932.2,934.62,931.77,932.95,42317.0,927.0923,929.499,926.6646,927.8382,42317.0
2024-10-14 11:00:00,932.53,933.5,929.8,930.09,46816.0,927.4205,928.3852,924.7054,924.9938,46816.0
2024-10-14 11:30:00,929.95,932.32,929.5,930.54,19556.0,924.8546,927.2116,924.4071,925.4414,19556.0
2024-10-14 12:00:00,930.68,931.55,929.76,930.27,17821.0,925.5806,926.4458,924.6656,925.1729,17821.0
2024-10-14 12:30:00,930.36,932.06,930.36,931.55,15126.0,925.2624,926.953,925.2624,926.4458,15126.0
2024-10-14 13:00:00,931.51,932.54,930.34,930.64,18900.0,926.4061,927.4304,925.2425,925.5408,18900.0
2024-10-14 13:30:00,931.39,931.39,928.71,928.85,21573.0,926.2867,926.2867,923.6214,923.7606,21573.0
2024-10-14 14:00:00,928.89,930.89,928.25,930.23,17078.0,923.8004,925.7895,923.1639,925.1331,17078.0
2024-10-14 14:30:00,930.2,931.59,929.81,930.09,21747.0,925.1032,926.4856,924.7154,924.9938,21747.0
2024-10-14 15:00:00,930.39,931.57,930.06,931.54,39363.0,925.2922,926.4657,924.964,926.4359,39363.0
2024-10-14 15:30:00,931.45,932.39,929.51,930.46,116984.0,926.3464,927.2812,924.417,925.3618,116984.0
2024-10-15 09:30:00,924.44,926.52,915.02,919.35,189821.0,919.3748,921.4434,910.0064,914.3127,189821.0
2024-10-15 10:00:00,918.19,919.35,911.38,911.72,142222.0,913.159,914.3127,906.3864,906.7245,142222.0
2024-10-15 10:30:00,911.13,915.85,909.65,912.48,92498.0,906.1377,910.8319,904.6658,907.4803,92498.0
2024-10-15 11:00:00,912.42,914.89,911.01,912.59,55248.0,907.4207,909.8771,906.0184,907.5897,55248.0
2024-10-15 11:30:00,912.97,913.95,908.18,911.5,67384.0,907.9676,908.9423,903.2039,906.5057,67384.0
2024-10-15 12:00:00,911.58,911.95,907.8,911.18,34712.0,906.5853,906.9532,902.826,906.1875,34712.0
2024-10-15 12:30:00,911.42,911.63,909.58,910.26,26609.0,906.4261,906.635,904.5962,905.2725,26609.0
2024-10-15 13:00:00,910.53,911.82,910.4,911.14,24693.0,905.541,906.8239,905.4117,906.1477,24693.0
2024-10-15 13:30:00,910.94,916.28,910.8,916.07,44033.0,905.9488,911.2595,905.8095,911.0507,44033.0
2024-10-15 14:00:00,916.28,916.29,913.11,913.18,19147.0,911.2595,911.2695,908.1069,908.1765,19147.0
2024-10-15 14:30:00,913.13,913.36,910.78,912.03,37209.0,908.1268,908.3555,905.7896,907.0328,37209.0
2024-10-15 15:00:00,912.21,913.2,910.73,912.69,31627.0,907.2118,908.1964,905.7399,907.6892,31627.0
2024-10-15 15:30:00,912.68,913.86,910.92,913.83,113836.0,907.6792,908.8528,905.9289,908.8229,113836.0
2024-10-16 09:30:00,910.03,911.37,897.83,905.36,173000.0,905.0438,906.3764,892.9106,900.3993,173000.0
2024-10-16 10:00:00,905.36,909.84,905.09,909.84,57225.0,900.3993,904.8548,900.1308,904.8548,57225.0
2024-10-16 10:30:00,909.5,912.54,908.86,912.54,36440.0,904.5167,907.54,903.8802,907.54,36440.0
2024-10-16 11:00:00,911.97,913.32,911.61,913.32,25199.0,906.9731,908.3157,906.6151,908.3157,25199.0
2024-10-16 11:30:00,913.5,913.99,910.42,911.16,34665.0,908.4947,908.9821,905.4316,906.1676,34665.0
2024-10-16 12:00:00,911.45,914.97,911.45,914.22,30402.0,906.456,909.9567,906.456,909.2108,30402.0
2024-10-16 12:30:00,914.12,914.7,912.14,913.49,14837.0,909.1113,909.6882,907.1422,908.4848,14837.0
2024-10-16 13:00:00,913.68,913.89,911.25,911.5,18376.0,908.6738,908.8826,906.2571,906.5057,18376.0
2024-10-16 13:30:00,911.51,913.59,911.51,912.25,17572.0,906.5156,908.5842,906.5156,907.2516,17572.0
2024-10-16 14:00:00,911.98,913.97,911.72,913.55,24219.0,906.9831,908.9622,906.7245,908.5445,24219.0
2024-10-16 14:30:00,913.8,916.43,913.45,915.95,43509.0,908.7931,911.4087,908.445,910.9313,43509.0
2024-10-16 15:00:00,915.8,916.79,914.93,916.23,34580.0,910.7821,911.7667,909.9169,911.2098,34580.0
2024-10-16 15:30:00,916.2,917.81,915.69,916.27,128189.0,911.1799,912.7811,910.6727,911.2496,128189.0
2024-10-17 09:30:00,921.0,930.51,919.06,922.65,149827.0,915.9536,925.4115,914.0243,917.5946,149827.0
2024-10-17 10:00:00,922.25,924.34,920.0,921.89,47523.0,917.1968,919.2753,914.9591,916.8388,47523.0
2024-10-17 10:30:00,921.39,922.91,917.03,917.51,46764.0,916.3415,917.8532,912.0054,912.4828,46764.0
2024-10-17 11:00:00,918.09,921.04,916.72,920.03,26096.0,913.0596,915.9934,911.6971,914.989,26096.0
2024-10-17 11:30:00,920.15,922.73,918.81,922.73,28866.0,915.1083,917.6742,913.7756,917.6742,28866.0
2024-10-17 12:00:00,922.68,922.9,920.0,920.46,17187.0,917.6244,917.8432,914.9591,915.4166,17187.0
2024-10-17 12:30:00,920.45,921.81,919.45,921.81,16961.0,915.4067,916.7592,914.4121,916.7592,16961.0
2024-10-17 13:00:00,921.74,923.68,921.44,922.59,23308.0,916.6896,918.619,916.3912,917.5349,23308.0
2024-10-17 13:30:00,922.59,922.59,921.28,921.56,16646.0,917.5349,917.5349,916.2321,916.5106,16646.0
2024-10-17 14:00:00,921.64,921.97,917.97,917.97,36821.0,916.5901,916.9183,912.9402,912.9402,36821.0
2024-10-17 14:30:00,917.93,919.35,916.78,917.63,25986.0,912.9005,914.3127,911.7568,912.6021,25986.0
2024-10-17 15:00:00,917.9,919.48,917.68,917.77,25591.0,912.8706,914.442,912.6518,912.7413,25591.0
2024-10-17 15:30:00,917.5,918.28,916.04,917.23,72413.0,912.4728,913.2485,911.0208,912.2043,72413.0
2024-10-18 09:30:00,917.18,917.18,905.62,910.0,317875.0,912.1546,912.1546,900.6579,905.0139,317875.0
2024-10-18 10:00:00,909.57,913.0,909.02,912.52,59208.0,904.5863,907.9975,904.0393,907.5201,59208.0
2024-10-18 10:30:00,912.94,917.76,912.33,917.0,53061.0,907.9378,912.7314,907.3312,911.9756,53061.0
2024-10-18 11:00:00,917.0,920.92,916.78,918.95,51027.0,911.9756,915.8741,911.7568,913.9149,51027.0
2024-10-18 11:30:00,919.08,919.44,915.07,916.26,39148.0,914.0442,914.4022,910.0561,911.2396,39148.0
2024-10-18 12:00:00,916.24,918.43,915.79,915.95,29251.0,911.2197,913.3977,910.7722,910.9313,29251.0
2024-10-18 12:30:00,915.94,916.87,915.44,915.66,28066.0,910.9214,911.8463,910.4241,910.6429,28066.0
2024-10-18 13:00:00,915.65,916.42,914.82,915.0,28810.0,910.633,911.3987,909.8075,909.9865,28810.0
2024-10-18 13:30:00,915.0,916.62,914.5,915.95,31357.0,909.9865,911.5976,909.4893,910.9313,31357.0
2024-10-18 14:00:00,915.81,918.95,915.6,918.46,29208.0,910.7921,913.9149,910.5832,913.4276,29208.0
2024-10-18 14:30:00,918.57,918.74,917.59,918.74,32519.0,913.537,913.706,912.5623,913.706,32519.0
2024-10-18 15:00:00,918.66,918.76,916.72,916.93,27194.0,913.6265,913.7259,911.6971,911.9059,27194.0
2024-10-18 15:30:00,916.94,918.45,915.87,917.76,105352.0,911.9159,913.4176,910.8518,912.7314,105352.0
2024-10-21 09:30:00,917.98,918.86,910.11,911.08,111424.0,912.9502,913.8254,905.1233,906.088,111424.0
2024-10-21 10:00:00,911.5,914.53,910.9,911.93,43638.0,906.5057,909.5191,905.909,906.9333,43638.0
2024-10-21 10:30:00,911.79,912.5,908.75,909.0,54085.0,906.7941,907.5002,903.7708,904.0194,54085.0
2024-10-21 11:00:00,909.76,909.76,906.0,906.36,37633.0,904.7752,904.7752,901.0358,901.3939,37633.0
2024-10-21 11:30:00,906.36,908.94,904.56,908.22,56477.0,901.3939,903.9597,899.6037,903.2437,56477.0
2024-10-21 12:00:00,908.35,910.0,907.9,909.75,24415.0,903.373,905.0139,902.9254,904.7653,24415.0
2024-10-21 12:30:00,909.75,910.01,908.48,909.57,16769.0,904.7653,905.0239,903.5022,904.5863,16769.0
2024-10-21 13:00:00,909.88,909.88,907.57,907.68,15803.0,904.8946,904.8946,902.5972,902.7066,15803.0
2024-10-21 13:30:00,907.81,909.53,907.43,909.37,18004.0,902.8359,904.5465,902.458,904.3874,18004.0
2024-10-21 14:00:00,909.22,909.74,908.11,908.26,16991.0,904.2382,904.7553,903.1343,903.2835,16991.0
2024-10-21 14:30:00,908.24,908.41,906.65,907.81,32765.0,903.2636,903.4326,901.6823,902.8359,32765.0
2024-10-21 15:00:00,907.8,909.75,907.53,908.67,26424.0,902.826,904.7653,902.5575,903.6912,26424.0
2024-10-21 15:30:00,908.47,908.47,905.5,906.26,82749.0,903.4923,903.4923,900.5386,901.2944,82749.0
2024-10-22 09:30:00,901.68,907.2,900.2,904.45,102252.0,896.7395,902.2293,895.2676,899.4943,102252.0
2024-10-22 10:00:00,904.69,910.0,904.44,907.47,50436.0,899.733,905.0139,899.4844,902.4978,50436.0
2024-10-22 10:30:00,907.0,908.82,905.0,908.46,25479.0,902.0304,903.8404,900.0413,903.4824,25479.0
2024-10-22 11:00:00,908.19,909.83,907.54,907.73,29138.0,903.2138,904.8448,902.5674,902.7564,29138.0
2024-10-22 11:30:00,907.18,909.45,907.13,908.45,18654.0,902.2094,904.4669,902.1596,903.4724,18654.0
2024-10-22 12:00:00,908.67,909.1,906.78,906.8,21258.0,903.6912,904.1188,901.8116,901.8315,21258.0
2024-10-22 12:30:00,906.87,907.29,905.1,907.04,25697.0,901.9011,902.3188,900.1408,902.0701,25697.0
2024-10-22 13:00:00,907.02,907.98,906.42,907.96,17615.0,902.0502,903.005,901.4535,902.9851,17615.0
2024-10-22 13:30:00,908.0,910.21,907.33,910.01,48775.0,903.0249,905.2228,902.3585,905.0239,48775.0
2024-10-22 14:00:00,909.9,911.0,909.55,910.52,43459.0,904.9145,906.0084,904.5664,905.5311,43459.0
2024-10-22 14:30:00,910.44,910.67,908.98,908.99,17776.0,905.4515,905.6802,903.9995,904.0095,17776.0
2024-10-22 15:00:00,908.84,909.95,908.51,909.55,18909.0,903.8603,904.9642,903.5321,904.5664,18909.0
2024-10-22 15:30:00,909.59,911.12,909.13,909.41,81798.0,904.6062,906.1278,904.1487,904.4271,81798.0
2024-10-23 09:30:00,905.62,907.95,900.74,903.05,117204.0,900.6579,902.9751,895.8047,898.102,117204.0
2024-10-23 10:00:00,903.45,904.8,901.2,902.4,50784.0,898.4998,899.8424,896.2621,897.4556,50784.0
2024-10-23 10:30:00,902.66,905.39,902.0,902.3,42596.0,897.7141,900.4292,897.0578,897.3561,42596.0
2024-10-23 11:00:00,902.21,903.53,896.92,897.34,79677.0,897.2666,898.5794,892.0056,892.4233,79677.0
2024-10-23 11:30:00,897.22,897.6,894.83,896.5,74364.0,892.3039,892.6819,889.927,891.5879,74364.0
2024-10-23 12:00:00,896.7,896.85,891.73,892.92,46368.0,891.7868,891.936,886.844,888.0275,46368.0
2024-10-23 12:30:00,892.94,896.19,892.29,895.48,32971.0,888.0474,891.2796,887.401,890.5735,32971.0
2024-10-23 13:00:00,895.73,896.71,894.69,896.07,39740.0,890.8221,891.7967,889.7878,891.1602,39740.0
2024-10-23 13:30:00,896.02,897.25,895.34,897.09,27923.0,891.1105,892.3338,890.4342,892.1747,27923.0
2024-10-23 14:00:00,897.08,898.23,895.47,897.56,36098.0,892.1647,893.3084,890.5635,892.6421,36098.0
2024-10-23 14:30:00,897.3,900.78,896.58,900.75,32461.0,892.3835,895.8444,891.6674,895.8146,32461.0
2024-10-23 15:00:00,900.54,901.73,900.01,900.34,50876.0,895.6058,896.7892,895.0787,895.4068,50876.0
2024-10-23 15:30:00,900.43,903.64,900.21,902.78,148428.0,895.4964,898.6888,895.2776,897.8335,148428.0
2024-10-24 09:30:00,898.33,900.0,890.47,893.21,183386.0,893.4079,895.0687,885.5909,888.3159,183386.0
2024-10-24 10:00:00,893.03,897.84,893.02,894.92,50148.0,888.1369,892.9205,888.127,890.0165,50148.0
2024-10-24 10:30:00,894.52,896.81,891.11,891.89,44913.0,889.6187,891.8962,886.2274,887.0031,44913.0
2024-10-24 11:00:00,892.0,892.38,888.28,890.52,58327.0,887.1125,887.4905,883.4129,885.6407,58327.0
2024-10-24 11:30:00,890.84,893.48,890.43,893.1,22437.0,885.9589,888.5844,885.5511,888.2065,22437.0
2024-10-24 12:00:00,893.44,893.44,890.28,890.46,27111.0,888.5447,888.5447,885.402,885.581,27111.0
2024-10-24 12:30:00,890.34,893.02,889.92,892.82,34568.0,885.4616,888.127,885.0439,887.928,34568.0
2024-10-24 13:00:00,892.93,893.3,891.16,892.97,20609.0,888.0374,888.4054,886.2771,888.0772,20609.0
2024-10-24 13:30:00,892.5,893.43,891.91,892.4,16713.0,887.6098,888.5347,887.023,887.5104,16713.0
2024-10-24 14:00:00,892.48,893.98,892.0,892.36,36452.0,887.5899,889.0817,887.1125,887.4706,36452.0
2024-10-24 14:30:00,892.37,892.95,891.16,892.0,40352.0,887.4805,888.0573,886.2771,887.1125,40352.0
2024-10-24 15:00:00,891.82,893.4,891.44,892.29,20347.0,886.9335,888.5049,886.5556,887.401,20347.0
2024-10-24 15:30:00,892.25,893.49,891.31,891.54,94813.0,887.3612,888.5944,886.4263,886.6551,94813.0
2024-10-25 09:30:00,899.73,900.96,894.78,898.21,173664.0,894.8002,896.0234,889.8773,893.2885,173664.0
2024-10-25 10:00:00,898.0,898.52,895.16,896.49,46814.0,893.0797,893.5968,890.2552,891.5779,46814.0
2024-10-25 10:30:00,896.57,898.6,895.6,898.08,27892.0,891.6575,893.6764,890.6928,893.1592,27892.0
2024-10-25 11:00:00,898.23,899.55,896.9,897.68,71542.0,893.3084,894.6212,891.9857,892.7614,71542.0
2024-10-25 11:30:00,897.98,898.04,894.67,896.27,65941.0,893.0598,893.1194,889.7679,891.3591,65941.0
2024-10-25 12:00:00,896.25,898.85,895.6,898.8,27012.0,891.3393,893.925,890.6928,893.8753,27012.0
2024-10-25 12:30:00,898.79,898.8,895.76,896.22,27863.0,893.8653,893.8753,890.8519,891.3094,27863.0
2024-10-25 13:00:00,896.23,896.45,894.77,894.77,30597.0,891.3194,891.5382,889.8674,889.8674,30597.0
2024-10-25 13:30:00,894.95,895.03,892.0,893.74,43975.0,890.0464,890.1259,887.1125,888.843,43975.0
2024-10-25 14:00:00,893.65,895.01,892.71,894.98,28678.0,888.7535,890.1061,887.8187,890.0762,28678.0
2024-10-25 14:30:00,894.72,895.82,894.18,895.61,17972.0,889.8176,890.9116,889.2806,890.7028,17972.0
2024-10-25 15:00:00,895.65,896.0,893.72,894.05,27024.0,890.7425,891.0906,888.8231,889.1513,27024.0
2024-10-25 15:30:00,894.24,894.27,889.45,892.61,147684.0,889.3403,889.3701,884.5765,887.7192,147684.0
2024-10-28 09:30:00,894.87,895.88,890.78,893.89,147980.0,889.9668,890.9713,885.8992,888.9922,147980.0
2024-10-28 10:00:00,894.26,895.5,893.0,893.71,46006.0,889.3602,890.5934,888.1071,888.8132,46006.0
2024-10-28 10:30:00,893.59,894.99,892.52,892.87,28205.0,888.6938,890.0862,887.6297,887.9778,28205.0
2024-10-28 11:00:00,892.91,894.26,892.57,893.89,28685.0,888.0176,889.3602,887.6794,888.9922,28685.0
2024-10-28 11:30:00,893.61,896.7,892.5,895.07,45073.0,888.7137,891.7868,887.6098,890.1657,45073.0
2024-10-28 12:00:00,895.2,897.75,893.65,896.5,40446.0,890.295,892.831,888.7535,891.5879,40446.0
2024-10-28 12:30:00,896.55,896.56,893.77,893.77,25336.0,891.6376,891.6476,888.8728,888.8728,25336.0
2024-10-28 13:00:00,893.81,898.0,893.77,896.75,33713.0,888.9126,893.0797,888.8728,891.8365,33713.0
2024-10-28 13:30:00,896.75,897.82,895.99,897.61,21164.0,891.8365,892.9007,891.0807,892.6918,21164.0
2024-10-28 14:00:00,897.3,898.21,896.67,896.99,29668.0,892.3835,893.2885,891.757,892.0752,29668.0
2024-10-28 14:30:00,896.83,897.14,895.47,895.47,24531.0,891.9161,892.2244,890.5635,890.5635,24531.0
2024-10-28 15:00:00,895.0,896.11,894.87,895.88,38579.0,890.0961,891.2,889.9668,890.9713,38579.0
2024-10-28 15:30:00,895.88,897.18,895.44,895.91,106350.0,890.9713,892.2642,890.5337,891.0011,106350.0
2024-10-29 09:30:00,898.21,907.98,898.21,906.11,254770.0,893.2885,903.005,893.2885,901.1452,254770.0
2024-10-29 10:00:00,906.34,907.4,899.22,900.39,127550.0,901.374,902.4282,894.293,895.4566,127550.0
2024-10-29 10:30:00,900.96,905.34,900.05,903.88,79544.0,896.0234,900.3795,895.1184,898.9274,79544.0
2024-10-29 11:00:00,903.8,904.71,900.78,902.35,53492.0,898.8479,899.7529,895.8444,897.4058,53492.0
2024-10-29 11:30:00,902.4,903.3,900.74,902.31,73946.0,897.4556,898.3506,895.8047,897.3661,73946.0
2024-10-29 12:00:00,902.7,904.99,901.0,901.41,77565.0,897.7539,900.0314,896.0632,896.471,77565.0
2024-10-29 12:30:00,901.47,901.58,899.48,900.94,73986.0,896.5307,896.6401,894.5516,896.0036,73986.0
2024-10-29 13:00:00,901.0,903.35,900.66,901.32,57518.0,896.0632,898.4004,895.7251,896.3815,57518.0
2024-10-29 13:30:00,901.6,904.46,901.25,903.13,38254.0,896.6599,899.5043,896.3119,898.1816,38254.0
2024-10-29 14:00:00,903.13,905.19,902.55,905.19,61090.0,898.1816,900.2303,897.6047,900.2303,61090.0
2024-10-29 14:30:00,905.08,906.41,904.65,905.63,53715.0,900.1209,901.4436,899.6932,900.6679,53715.0
2024-10-29 15:00:00,905.47,907.7,905.1,906.8,77587.0,900.5087,902.7265,900.1408,901.8315,77587.0
2024-10-29 15:30:00,906.83,907.42,902.28,904.05,217576.0,901.8613,902.4481,897.3362,899.0965,217576.0
2024-10-30 09:30:00,798.5,807.99,769.0,787.03,2144275.0,794.1248,803.5629,764.7865,782.7177,2144275.0
2024-10-30 10:00:00,786.85,818.71,784.12,817.99,1430962.0,782.5387,814.2241,779.8236,813.5081,1430962.0
2024-10-30 10:30:00,817.74,853.0,817.74,852.02,2006007.0,813.2594,848.3262,813.2594,847.3516,2006007.0
2024-10-30 11:00:00,852.99,860.5,837.0,847.94,1257661.0,848.3163,855.7851,832.4139,843.294,1257661.0
2024-10-30 11:30:00,847.91,850.95,844.0,847.3,481356.0,843.2641,846.2875,839.3755,842.6575,481356.0
2024-10-30 12:00:00,848.33,849.16,834.51,837.02,422016.0,843.6818,844.5073,829.9375,832.4338,422016.0
2024-10-30 12:30:00,837.02,837.16,828.0,832.19,314329.0,832.4338,832.573,823.4632,827.6303,314329.0
2024-10-30 13:00:00,831.67,834.26,822.0,823.2,343429.0,827.1131,829.6889,817.4961,818.6895,343429.0
2024-10-30 13:30:00,823.31,825.44,822.04,824.13,255725.0,818.7989,820.9172,817.5359,819.6144,255725.0
2024-10-30 14:00:00,824.88,832.01,824.07,830.08,239940.0,820.3603,827.4512,819.5547,825.5318,239940.0
2024-10-30 14:30:00,829.78,834.11,829.61,833.9,195006.0,825.2335,829.5397,825.0644,829.3309,195006.0
2024-10-30 15:00:00,833.67,837.82,831.3,836.74,318531.0,829.1021,833.2294,826.7451,832.1553,318531.0
2024-10-30 15:30:00,836.71,846.81,835.58,846.8,755758.0,832.1255,842.1701,831.0017,842.1602,755758.0
2024-10-31 09:30:00,836.51,840.49,827.8,836.34,550894.0,831.9266,835.8848,823.2643,831.7575,550894.0
2024-10-31 10:00:00,835.99,837.04,825.24,826.68,339950.0,831.4094,832.4537,820.7183,822.1504,339950.0
2024-10-31 10:30:00,826.64,844.86,825.42,841.31,298772.0,822.1107,840.2308,820.8973,836.7003,298772.0
2024-10-31 11:00:00,841.52,847.0,837.67,846.21,248377.0,836.9091,842.3591,833.0802,841.5734,248377.0
2024-10-31 11:30:00,846.21,849.88,843.71,848.34,222955.0,841.5734,845.2233,839.0871,843.6918,222955.0
2024-10-31 12:00:00,848.51,853.5,846.42,851.96,210794.0,843.8608,848.8235,841.7823,847.2919,210794.0
2024-10-31 12:30:00,851.59,853.27,841.46,841.59,201652.0,846.924,848.5948,836.8495,836.9788,201652.0
2024-10-31 13:00:00,841.59,844.06,838.56,839.36,144153.0,836.9788,839.4352,833.9654,834.761,144153.0
2024-10-31 13:30:00,839.35,841.71,836.0,838.36,115440.0,834.751,837.0981,831.4194,833.7664,115440.0
2024-10-31 14:00:00,838.43,841.55,836.88,839.08,107944.0,833.8361,836.939,832.2946,834.4825,107944.0
2024-10-31 14:30:00,838.79,840.21,837.56,838.99,109223.0,834.1941,835.6063,832.9708,834.393,109223.0
2024-10-31 15:00:00,839.29,839.29,834.34,835.32,143361.0,834.6914,834.6914,829.7685,830.7431,143361.0
2024-10-31 15:30:00,835.32,835.99,829.56,830.15,360905.0,830.7431,831.4094,825.0147,825.6014,360905.0
2024-11-01 09:30:00,828.0,833.0,822.5,825.17,304038.0,823.4632,828.4358,817.9933,820.6487,304038.0
2024-11-01 10:00:00,825.0,831.89,820.5,829.62,180120.0,820.4797,827.3319,816.0043,825.0743,180120.0
2024-11-01 10:30:00,829.73,831.0,822.0,822.87,205297.0,825.1837,826.4468,817.4961,818.3613,205297.0
2024-11-01 11:00:00,822.69,825.65,821.8,824.46,161849.0,818.1823,821.1261,817.2972,819.9426,161849.0
2024-11-01 11:30:00,824.64,827.3,823.18,823.18,135847.0,820.1216,822.767,818.6696,818.6696,135847.0
2024-11-01 12:00:00,823.46,825.5,822.61,823.72,114270.0,818.9481,820.9769,818.1027,819.2067,114270.0
2024-11-01 12:30:00,823.71,827.68,823.71,825.3,117308.0,819.1967,823.145,819.1967,820.778,117308.0
2024-11-01 13:00:00,825.51,826.42,822.98,824.34,82625.0,820.9869,821.8919,818.4707,819.8233,82625.0
2024-11-01 13:30:00,824.25,824.69,821.8,823.13,83144.0,819.7338,820.1713,817.2972,818.6199,83144.0
2024-11-01 14:00:00,822.64,822.79,820.07,820.18,115790.0,818.1326,818.2818,815.5767,815.6861,115790.0
2024-11-01 14:30:00,820.55,821.0,818.16,819.66,126719.0,816.054,816.5016,813.6771,815.1689,126719.0
2024-11-01 15:00:00,819.68,823.99,819.08,821.94,159314.0,815.1888,819.4752,814.5921,817.4364,159314.0
2024-11-01 15:30:00,822.07,822.62,816.73,818.22,290617.0,817.5657,818.1127,812.255,813.7368,290617.0
2024-11-04 09:30:00,805.0,820.19,805.0,818.79,437087.0,800.5892,815.696,800.5892,814.3037,437087.0
2024-11-04 10:00:00,818.11,818.11,809.1,811.34,177554.0,813.6274,813.6274,804.6668,806.8945,177554.0
2024-11-04 10:30:00,811.2,813.7,807.3,812.69,267146.0,806.7553,809.2416,802.8766,808.2371,267146.0
2024-11-04 11:00:00,812.45,812.93,809.2,810.31,116278.0,807.9984,808.4758,804.7662,805.8701,116278.0
2024-11-04 11:30:00,810.73,810.76,807.0,807.91,78577.0,806.2878,806.3177,802.5783,803.4833,78577.0
2024-11-04 12:00:00,807.6,808.91,806.25,807.64,79246.0,803.175,804.4778,801.8324,803.2148,79246.0
2024-11-04 12:30:00,807.64,809.45,807.24,808.38,78492.0,803.2148,805.0149,802.817,803.9507,78492.0
2024-11-04 13:00:00,808.51,809.47,807.1,807.77,104083.0,804.08,805.0347,802.6777,803.3441,104083.0
2024-11-04 13:30:00,807.98,808.44,806.19,806.32,92903.0,803.5529,804.0104,801.7727,801.902,92903.0
2024-11-04 14:00:00,806.41,806.43,803.68,804.96,98486.0,801.9915,802.0114,799.2765,800.5495,98486.0
2024-11-04 14:30:00,804.96,807.77,804.75,806.74,115779.0,800.5495,803.3441,800.3406,802.3197,115779.0
2024-11-04 15:00:00,806.65,807.88,806.25,806.8,95086.0,802.2302,803.4535,801.8324,802.3794,95086.0
2024-11-04 15:30:00,806.66,806.66,804.63,806.57,230460.0,802.2401,802.2401,800.2213,802.1506,230460.0
2024-11-05 09:30:00,803.83,808.86,801.95,803.71,220286.0,799.4256,804.4281,797.5559,799.3063,220286.0
2024-11-05 10:00:00,803.44,804.28,800.2,800.75,161808.0,799.0378,799.8732,795.8155,796.3625,161808.0
2024-11-05 10:30:00,800.6,800.95,798.55,798.85,142024.0,796.2133,796.5614,794.1746,794.4729,142024.0
2024-11-05 11:00:00,799.12,801.85,797.49,800.48,144411.0,794.7415,797.4565,793.1204,796.094,144411.0
2024-11-05 11:30:00,800.48,801.52,798.19,798.36,74077.0,796.094,797.1283,793.8165,793.9856,74077.0
2024-11-05 12:00:00,798.35,800.1,797.7,799.0,114371.0,793.9757,795.7161,793.3292,794.6221,114371.0
2024-11-05 12:30:00,799.28,801.75,798.84,800.38,81509.0,794.9006,797.357,794.463,795.9945,81509.0
2024-11-05 13:00:00,800.31,807.55,799.3,805.27,150462.0,795.9249,803.1253,794.9205,800.8578,150462.0
2024-11-05 13:30:00,805.5,806.45,803.25,805.51,76734.0,801.0865,802.0313,798.8488,801.0964,76734.0
2024-11-05 14:00:00,805.51,806.85,804.6,805.58,84633.0,801.0964,802.4291,800.1914,801.1661,84633.0
2024-11-05 14:30:00,805.61,806.41,804.88,806.06,72942.0,801.1959,801.9915,800.4699,801.6434,72942.0
2024-11-05 15:00:00,806.0,808.45,806.0,807.63,72114.0,801.5838,804.0203,801.5838,803.2048,72114.0
2024-11-05 15:30:00,807.55,809.21,803.77,806.33,185708.0,803.1253,804.7762,799.366,801.9119,185708.0
2024-11-06 09:30:00,817.33,820.73,775.64,776.38,794489.0,812.8517,816.233,771.3901,772.126,794489.0
2024-11-06 10:00:00,776.77,779.97,770.11,777.0,666231.0,772.5139,775.6964,765.8904,772.7427,666231.0
2024-11-06 10:30:00,777.14,777.72,768.23,770.72,380430.0,772.8819,773.4587,764.0207,766.4971,380430.0
2024-11-06 11:00:00,771.02,777.95,767.61,776.73,293439.0,766.7954,773.6874,763.4041,772.4741,293439.0
2024-11-06 11:30:00,776.75,778.0,772.15,776.55,170885.0,772.494,773.7372,767.9192,772.2951,170885.0
2024-11-06 12:00:00,776.65,778.0,771.31,777.47,271765.0,772.3946,773.7372,767.0838,773.2101,271765.0
2024-11-06 12:30:00,777.5,777.5,772.33,772.79,154422.0,773.2399,773.2399,768.0982,768.5557,154422.0
2024-11-06 13:00:00,773.14,775.51,772.05,773.0,141966.0,768.9038,771.2608,767.8198,768.7646,141966.0
2024-11-06 13:30:00,772.67,773.48,770.21,770.8,137655.0,768.4364,769.2419,765.9899,766.5766,137655.0
2024-11-06 14:00:00,771.25,773.75,769.04,770.6,212114.0,767.0242,769.5105,764.8263,766.3777,212114.0
2024-11-06 14:30:00,770.77,771.27,768.0,770.75,206513.0,766.5468,767.044,763.792,766.5269,206513.0
2024-11-06 15:00:00,771.08,771.92,769.85,770.45,186705.0,766.8551,767.6905,765.6318,766.2285,186705.0
2024-11-06 15:30:00,770.15,776.71,769.48,776.52,487817.0,765.9302,772.4542,765.2639,772.2653,487817.0
2024-11-07 09:30:00,784.65,790.45,778.19,783.78,535303.0,780.3507,786.119,773.9261,779.4855,535303.0
2024-11-07 10:00:00,783.8,785.28,782.02,782.84,202895.0,779.5054,780.9773,777.7351,778.5507,202895.0
2024-11-07 10:30:00,782.7,785.82,781.07,785.5,194001.0,778.4114,781.5143,776.7904,781.1961,194001.0
2024-11-07 11:00:00,785.26,790.17,785.02,787.31,126728.0,780.9574,785.8405,780.7187,782.9962,126728.0
2024-11-07 11:30:00,787.46,792.83,787.36,792.65,165229.0,783.1453,788.4859,783.0459,788.3069,165229.0
2024-11-07 12:00:00,792.65,792.8,787.84,789.13,103122.0,788.3069,788.4561,783.5233,784.8062,103122.0
2024-11-07 12:30:00,788.94,792.79,788.94,791.19,101688.0,784.6172,788.4461,784.6172,786.8549,101688.0
2024-11-07 13:00:00,791.57,792.24,789.04,792.24,84065.0,787.2328,787.8991,784.7167,787.8991,84065.0
2024-11-07 13:30:00,792.24,793.13,791.41,792.17,73030.0,787.8991,788.7843,787.0737,787.8295,73030.0
2024-11-07 14:00:00,792.17,794.58,790.85,793.82,100915.0,787.8295,790.2263,786.5168,789.4705,100915.0
2024-11-07 14:30:00,793.98,800.02,793.86,799.53,193108.0,789.6296,795.6365,789.5103,795.1492,193108.0
2024-11-07 15:00:00,799.08,802.55,798.78,799.6,187386.0,794.7017,798.1527,794.4033,795.2188,187386.0
2024-11-07 15:30:00,799.48,801.81,797.01,797.54,284273.0,795.0995,797.4167,792.643,793.1701,284273.0
2024-11-08 09:30:00,803.5,815.11,801.26,814.59,429191.0,799.0975,810.6438,796.8697,810.1267,429191.0
2024-11-08 10:00:00,814.45,821.17,814.2,820.5,283292.0,809.9875,816.6706,809.7388,816.0043,283292.0
2024-11-08 10:30:00,820.55,823.6,819.36,823.15,312397.0,816.054,819.0873,814.8706,818.6398,312397.0
2024-11-08 11:00:00,823.15,827.93,822.18,826.74,359042.0,818.6398,823.3936,817.6751,822.2101,359042.0
2024-11-08 11:30:00,826.95,830.83,826.72,829.83,171557.0,822.419,826.2777,822.1902,825.2832,171557.0
2024-11-08 12:00:00,829.81,833.45,826.82,831.35,179858.0,825.2633,828.8834,822.2897,826.7949,179858.0
2024-11-08 12:30:00,830.97,836.82,830.17,832.7,272886.0,826.4169,832.2349,825.6213,828.1375,272886.0
2024-11-08 13:00:00,832.9,838.91,831.54,838.2,192972.0,828.3364,834.3134,826.9838,833.6073,192972.0
2024-11-08 13:30:00,838.54,840.31,837.58,838.11,140915.0,833.9455,835.7058,832.9907,833.5178,140915.0
2024-11-08 14:00:00,837.74,841.17,837.5,840.97,116909.0,833.1498,836.5611,832.9112,836.3621,116909.0
2024-11-08 14:30:00,840.97,847.13,840.49,847.13,222236.0,836.3621,842.4884,835.8848,842.4884,222236.0
2024-11-08 15:00:00,847.24,847.27,839.49,839.79,270525.0,842.5978,842.6276,834.8903,835.1886,270525.0
2024-11-08 15:30:00,839.57,839.57,829.96,831.92,382292.0,834.9698,834.9698,825.4125,827.3617,382292.0
2024-11-11 09:30:00,831.3,844.0,824.62,840.12,320855.0,826.7451,839.3755,820.1017,835.5168,320855.0
2024-11-11 10:00:00,839.84,840.13,831.7,834.39,148594.0,835.2383,835.5267,827.1429,829.8182,148594.0
2024-11-11 10:30:00,834.07,837.35,832.3,836.59,98706.0,829.5,832.762,827.7397,832.0061,98706.0
2024-11-11 11:00:00,836.9,840.09,835.25,836.88,84712.0,832.3144,835.487,830.6735,832.2946,84712.0
2024-11-11 11:30:00,836.49,837.2,833.63,834.36,63257.0,831.9067,832.6128,829.0624,829.7884,63257.0
2024-11-11 12:00:00,834.66,837.48,833.51,836.5,63534.0,830.0867,832.8913,828.943,831.9166,63534.0
2024-11-11 12:30:00,836.65,836.94,835.15,836.35,33968.0,832.0658,832.3542,830.574,831.7675,33968.0
2024-11-11 13:00:00,836.34,836.74,833.71,834.87,52432.0,831.7575,832.1553,829.1419,830.2956,52432.0
2024-11-11 13:30:00,834.87,836.82,834.13,835.49,59964.0,830.2956,832.2349,829.5596,830.9122,59964.0
2024-11-11 14:00:00,835.4,836.09,834.69,835.34,44308.0,830.8227,831.5089,830.1166,830.763,44308.0
2024-11-11 14:30:00,835.51,836.32,834.7,836.31,61553.0,830.9321,831.7376,830.1265,831.7277,61553.0
2024-11-11 15:00:00,836.11,836.32,834.82,835.27,55640.0,831.5288,831.7376,830.2458,830.6934,55640.0
2024-11-11 15:30:00,835.14,835.34,832.17,833.47,174126.0,830.5641,830.763,827.6104,828.9032,174126.0
2024-11-12 09:30:00,830.2,833.99,823.93,824.51,226046.0,825.6512,829.4204,819.4155,819.9923,226046.0
2024-11-12 10:00:00,824.7,825.2,814.01,817.17,226040.0,820.1813,820.6786,809.5499,812.6926,226040.0
2024-11-12 10:30:00,817.1,817.36,812.5,813.89,136471.0,812.6229,812.8815,808.0481,809.4305,136471.0
2024-11-12 11:00:00,813.55,817.69,812.76,814.96,113120.0,809.0924,813.2097,808.3067,810.4947,113120.0
2024-11-12 11:30:00,815.0,816.16,812.94,813.71,78812.0,810.5344,811.6881,808.4857,809.2515,78812.0
2024-11-12 12:00:00,813.27,814.26,812.12,814.06,68232.0,808.8139,809.7985,807.6702,809.5996,68232.0
2024-11-12 12:30:00,814.25,814.25,811.21,811.22,73156.0,809.7886,809.7886,806.7652,806.7752,73156.0
2024-11-12 13:00:00,811.3,817.72,810.72,816.67,91894.0,806.8547,813.2395,806.2779,812.1953,91894.0
2024-11-12 13:30:00,816.82,819.39,816.21,817.71,72571.0,812.3445,814.9004,811.7378,813.2296,72571.0
2024-11-12 14:00:00,817.83,827.64,817.4,825.67,186968.0,813.3489,823.1052,812.9213,821.146,186968.0
2024-11-12 14:30:00,825.7,830.61,825.07,825.46,140676.0,821.1758,826.0589,820.5493,820.9371,140676.0
2024-11-12 15:00:00,825.45,825.63,822.81,823.61,94002.0,820.9272,821.1062,818.3016,819.0973,94002.0
2024-11-12 15:30:00,823.41,823.6,817.95,819.23,219837.0,818.8984,819.0873,813.4683,814.7413,219837.0
2024-11-13 09:30:00,820.32,829.11,818.88,828.56,258650.0,815.8253,824.5671,814.3932,824.0201,258650.0
2024-11-13 10:00:00,828.0,828.0,816.36,816.44,151359.0,823.4632,823.4632,811.887,811.9666,151359.0
2024-11-13 10:30:00,816.2,823.41,816.2,821.2,132369.0,811.7279,818.8984,811.7279,816.7005,132369.0
2024-11-13 11:00:00,821.25,824.41,820.11,823.51,65996.0,816.7502,819.8929,815.6164,818.9978,65996.0
2024-11-13 11:30:00,823.5,823.89,821.18,821.19,36625.0,818.9879,819.3757,816.6806,816.6905,36625.0
2024-11-13 12:00:00,821.17,822.3,819.61,819.66,46629.0,816.6706,817.7944,815.1192,815.1689,46629.0
2024-11-13 12:30:00,819.77,820.1,818.42,819.7,55618.0,815.2783,815.6065,813.9357,815.2087,55618.0
2024-11-13 13:00:00,819.61,820.41,818.45,819.22,36339.0,815.1192,815.9148,813.9655,814.7313,36339.0
2024-11-13 13:30:00,819.33,819.37,816.62,818.0,58066.0,814.8407,814.8805,812.1456,813.518,58066.0
2024-11-13 14:00:00,817.49,818.93,816.67,816.84,50719.0,813.0108,814.4429,812.1953,812.3644,50719.0
2024-11-13 14:30:00,816.84,816.84,813.84,815.84,70724.0,812.3644,812.3644,809.3808,811.3698,70724.0
2024-11-13 15:00:00,815.75,819.0,815.62,817.88,61436.0,811.2803,814.5125,811.151,813.3987,61436.0
2024-11-13 15:30:00,817.61,818.2,811.29,811.91,393806.0,813.1301,813.7169,806.8448,807.4614,393806.0
2024-11-14 09:30:00,809.19,809.19,797.98,801.33,351810.0,804.7563,804.7563,793.6077,796.9393,351810.0
2024-11-14 10:00:00,801.08,802.2,794.0,796.73,180936.0,796.6907,797.8046,789.6495,792.3645,180936.0
2024-11-14 10:30:00,796.74,799.08,794.51,796.6,274906.0,792.3745,794.7017,790.1567,792.2353,274906.0
2024-11-14 11:00:00,796.44,802.4,796.07,801.0,133309.0,792.0761,798.0035,791.7082,796.6112,133309.0
2024-11-14 11:30:00,801.46,802.12,797.01,798.08,73070.0,797.0686,797.725,792.643,793.7072,73070.0
2024-11-14 12:00:00,797.94,799.2,796.5,797.93,60574.0,793.5679,794.821,792.1358,793.558,60574.0
2024-11-14 12:30:00,797.25,799.28,797.13,798.59,62997.0,792.8817,794.9006,792.7624,794.2144,62997.0
2024-11-14 13:00:00,798.62,798.62,794.43,794.82,68941.0,794.2442,794.2442,790.0771,790.465,68941.0
2024-11-14 13:30:00,795.17,797.19,794.25,795.81,54667.0,790.8131,792.822,789.8981,791.4496,54667.0
2024-11-14 14:00:00,795.79,796.77,793.55,794.42,79620.0,791.4297,792.4043,789.202,790.0672,79620.0
2024-11-14 14:30:00,794.32,794.82,790.0,790.71,96693.0,789.9678,790.465,785.6714,786.3775,96693.0
2024-11-14 15:00:00,790.97,791.78,787.81,790.08,147008.0,786.6361,787.4417,783.4934,785.751,147008.0
2024-11-14 15:30:00,790.16,790.28,783.51,785.97,276777.0,785.8305,785.9499,779.217,781.6635,276777.0
2024-11-15 09:30:00,775.19,777.98,759.55,764.78,872343.0,772.2857,775.0652,756.7043,761.9147,872343.0
2024-11-15 10:00:00,765.74,767.0,752.64,752.76,438113.0,762.8711,764.1264,749.8202,749.9397,438113.0
2024-11-15 10:30:00,752.98,761.58,746.59,752.47,487365.0,750.1589,758.7267,743.7928,749.6508,487365.0
2024-11-15 11:00:00,752.05,758.0,746.69,755.77,414431.0,749.2324,755.1601,743.8925,752.9384,414431.0
2024-11-15 11:30:00,755.94,757.43,753.69,754.45,177897.0,753.1078,754.5922,750.8662,751.6234,177897.0
2024-11-15 12:00:00,754.72,759.55,752.56,754.09,144292.0,751.8924,756.7043,749.7405,751.2647,144292.0
2024-11-15 12:30:00,754.29,754.52,750.0,751.72,165660.0,751.464,751.6931,747.1901,748.9036,165660.0
2024-11-15 13:00:00,751.84,754.36,751.2,753.3,168104.0,749.0232,751.5337,748.3856,750.4777,168104.0
2024-11-15 13:30:00,753.01,753.39,749.98,750.69,140572.0,750.1888,750.5674,747.1701,747.8775,140572.0
2024-11-15 14:00:00,750.78,751.55,747.8,748.75,153352.0,747.9671,748.7342,744.9983,745.9447,153352.0
2024-11-15 14:30:00,748.6,752.52,748.6,751.44,123266.0,745.7953,749.7006,745.7953,748.6247,123266.0
2024-11-15 15:00:00,751.49,752.24,749.13,749.87,137323.0,748.6745,749.4217,746.3233,747.0605,137323.0
2024-11-15 15:30:00,749.82,750.39,744.2,745.89,411649.0,747.0107,747.5786,741.4118,743.0955,411649.0
2024-11-18 09:30:00,733.19,734.0,711.4,714.54,881260.0,730.443,731.25,708.7347,711.8629,881260.0
2024-11-18 10:00:00,714.67,719.53,712.39,714.56,567021.0,711.9924,716.8342,709.721,711.8828,567021.0
2024-11-18 10:30:00,714.61,726.34,714.51,722.5,423204.0,711.9326,723.6187,711.833,719.7931,423204.0
2024-11-18 11:00:00,722.5,724.17,717.5,720.9,243324.0,719.7931,721.4568,714.8118,718.1991,243324.0
2024-11-18 11:30:00,720.56,724.37,718.67,719.51,260600.0,717.8604,721.6561,715.9774,716.8143,260600.0
2024-11-18 12:00:00,719.53,722.94,718.01,722.36,174278.0,716.8342,720.2314,715.3199,719.6536,174278.0
2024-11-18 12:30:00,722.9,723.78,718.95,719.5,198259.0,720.1916,721.0683,716.2564,716.8043,198259.0
2024-11-18 13:00:00,719.5,719.92,716.03,716.03,257563.0,716.8043,717.2227,713.3473,713.3473,257563.0
2024-11-18 13:30:00,716.19,719.19,715.08,718.32,171482.0,713.5067,716.4955,712.4009,715.6287,171482.0
2024-11-18 14:00:00,718.15,718.87,715.56,717.39,202628.0,715.4594,716.1767,712.8791,714.7022,202628.0
2024-11-18 14:30:00,717.38,719.32,716.9,718.64,198167.0,714.6923,716.625,714.2141,715.9475,198167.0
2024-11-18 15:00:00,718.53,727.0,718.3,726.98,331105.0,715.838,724.2762,715.6088,724.2563,331105.0
2024-11-18 15:30:00,726.74,729.5,724.52,727.86,534363.0,724.0172,726.7669,721.8055,725.133,534363.0
2024-11-19 09:30:00,715.0,726.66,714.0,717.18,696135.0,712.3212,723.9375,711.3249,714.493,696135.0
2024-11-19 10:00:00,717.18,722.87,712.42,722.56,578684.0,714.493,720.1617,709.7508,719.8529,578684.0
2024-11-19 10:30:00,722.34,725.41,720.54,722.81,282930.0,719.6337,722.6922,717.8404,720.1019,282930.0
2024-11-19 11:00:00,723.2,724.82,720.0,722.61,216682.0,720.4905,722.1044,717.3024,719.9027,216682.0
2024-11-19 11:30:00,722.94,726.56,721.8,725.48,154182.0,720.2314,723.8379,719.0957,722.7619,154182.0
2024-11-19 12:00:00,725.51,726.26,722.7,725.28,110460.0,722.7918,723.539,719.9923,722.5627,110460.0
2024-11-19 12:30:00,725.45,726.63,723.36,724.86,105467.0,722.732,723.9076,720.6499,722.1442,105467.0
2024-11-19 13:00:00,724.78,726.27,723.12,725.71,95189.0,722.0645,723.549,720.4108,722.9911,95189.0
2024-11-19 13:30:00,725.99,728.36,725.63,727.93,90233.0,723.27,725.6311,722.9114,725.2027,90233.0
2024-11-19 14:00:00,727.96,729.38,725.0,726.92,110006.0,725.2326,726.6473,722.2837,724.1965,110006.0
2024-11-19 14:30:00,726.8,727.26,723.73,726.64,137085.0,724.077,724.5352,721.0185,723.9176,137085.0
2024-11-19 15:00:00,726.7,727.27,724.4,724.84,111328.0,723.9773,724.5452,721.686,722.1243,111328.0
2024-11-19 15:30:00,724.64,730.0,724.5,729.87,402817.0,721.9251,727.265,721.7856,727.1355,402817.0
2024-11-20 09:30:00,735.79,751.33,735.46,749.08,574470.0,733.0333,748.5151,732.7045,746.2735,574470.0
2024-11-20 10:00:00,749.85,753.03,740.74,743.43,298111.0,747.0406,750.2087,737.9647,740.6447,298111.0
2024-11-20 10:30:00,743.02,745.82,742.25,745.12,83706.0,740.2362,743.0257,739.4691,742.3283,83706.0
2024-11-20 11:00:00,745.18,747.97,744.03,744.63,175906.0,742.3881,745.1677,741.2424,741.8402,175906.0
2024-11-20 11:30:00,744.63,754.0,744.03,753.71,171933.0,741.8402,751.1751,741.2424,750.8862,171933.0
2024-11-20 12:00:00,753.5,755.98,751.33,754.69,194379.0,750.6769,753.1476,748.5151,751.8625,194379.0
2024-11-20 12:30:00,754.2,757.37,749.95,750.66,133630.0,751.3743,754.5324,747.1402,747.8476,133630.0
2024-11-20 13:00:00,750.52,754.27,749.77,752.95,96937.0,747.7081,751.4441,746.9609,750.129,96937.0
2024-11-20 13:30:00,753.11,753.13,749.7,750.0,93244.0,750.2884,750.3083,746.8912,747.1901,93244.0
2024-11-20 14:00:00,750.47,751.18,747.65,749.42,119758.0,747.6583,748.3656,744.8489,746.6122,119758.0
2024-11-20 14:30:00,749.09,750.8,747.64,750.0,122763.0,746.2835,747.9871,744.8389,747.1901,122763.0
2024-11-20 15:00:00,749.76,753.01,748.66,752.39,115906.0,746.951,750.1888,745.8551,749.5711,115906.0
2024-11-20 15:30:00,752.57,755.98,752.22,753.41,389913.0,749.7504,753.1476,749.4017,750.5873,389913.0
2024-11-21 09:30:00,746.12,746.12,735.0,740.9,465157.0,743.3246,743.3246,732.2463,738.1241,465157.0
2024-11-21 10:00:00,740.9,746.08,736.53,742.43,222232.0,738.1241,743.2847,733.7705,739.6484,222232.0
2024-11-21 10:30:00,742.47,743.63,738.89,740.17,95469.0,739.6883,740.8439,736.1217,737.3969,95469.0
2024-11-21 11:00:00,740.27,745.95,739.4,745.01,125515.0,737.4965,743.1552,736.6298,742.2187,125515.0
2024-11-21 11:30:00,745.42,745.91,743.98,744.82,62924.0,742.6272,743.1154,741.1926,742.0295,62924.0
2024-11-21 12:00:00,744.82,746.0,742.52,745.46,109761.0,742.0295,743.205,739.7381,742.6671,109761.0
2024-11-21 12:30:00,745.88,748.64,745.0,748.36,87520.0,743.0855,745.8351,742.2088,745.5562,87520.0
2024-11-21 13:00:00,748.42,751.29,748.0,751.29,83816.0,745.616,748.4752,745.1975,748.4752,83816.0
2024-11-21 13:30:00,751.31,752.8,748.52,750.23,64078.0,748.4951,749.9796,745.7156,747.4192,64078.0
2024-11-21 14:00:00,750.46,751.42,748.11,750.96,68790.0,747.6483,748.6047,745.3071,748.1465,68790.0
2024-11-21 14:30:00,751.08,751.47,749.66,751.09,49367.0,748.266,748.6545,746.8513,748.276,49367.0
2024-11-21 15:00:00,751.13,753.0,749.18,749.64,166839.0,748.3158,750.1788,746.3731,746.8314,166839.0
2024-11-21 15:30:00,749.51,750.05,746.01,749.56,367503.0,746.7019,747.2399,743.215,746.7517,367503.0
2024-11-22 09:30:00,757.05,761.28,750.77,755.03,352316.0,754.2136,758.4278,747.9572,752.2012,352316.0
2024-11-22 10:00:00,754.99,754.99,747.33,749.6,152089.0,752.1614,752.1614,744.5301,746.7916,152089.0
2024-11-22 10:30:00,748.94,751.55,748.0,749.73,96890.0,746.134,748.7342,745.1975,746.9211,96890.0
2024-11-22 11:00:00,749.87,750.84,747.13,748.88,96082.0,747.0605,748.0269,744.3308,746.0742,96082.0
2024-11-22 11:30:00,748.75,749.72,747.0,749.17,116144.0,745.9447,746.9111,744.2013,746.3632,116144.0
2024-11-22 12:00:00,749.34,754.0,749.19,750.28,104614.0,746.5325,751.1751,746.3831,747.469,104614.0
2024-11-22 12:30:00,750.5,751.99,748.72,749.5,83784.0,747.6882,749.1726,745.9148,746.6919,83784.0
2024-11-22 13:00:00,749.5,750.56,747.96,748.01,79920.0,746.6919,747.748,745.1577,745.2075,79920.0
2024-11-22 13:30:00,748.0,749.36,747.91,748.67,55537.0,745.1975,746.5524,745.1079,745.865,55537.0
2024-11-22 14:00:00,748.66,749.23,745.08,745.65,60545.0,745.8551,746.4229,742.2885,742.8563,60545.0
2024-11-22 14:30:00,745.95,746.56,745.48,745.56,64286.0,743.1552,743.7629,742.687,742.7667,64286.0
2024-11-22 15:00:00,745.8,747.94,745.67,746.97,102867.0,743.0058,745.1378,742.8763,744.1714,102867.0
2024-11-22 15:30:00,747.4,749.68,746.61,747.75,227999.0,744.5998,746.8713,743.8128,744.9485,227999.0
2024-11-25 09:30:00,750.0,751.86,744.0,750.87,319386.0,747.1901,749.0431,741.2125,748.0568,319386.0
2024-11-25 10:00:00,750.13,754.22,745.67,749.82,174181.0,747.3196,751.3942,742.8763,747.0107,174181.0
2024-11-25 10:30:00,749.65,750.26,740.01,742.3,110722.0,746.8414,747.4491,737.2375,739.5189,110722.0
2024-11-25 11:00:00,742.26,745.0,741.03,742.64,79340.0,739.4791,742.2088,738.2537,739.8576,79340.0
2024-11-25 11:30:00,743.17,745.53,742.88,744.75,84841.0,740.3856,742.7368,740.0967,741.9597,84841.0
2024-11-25 12:00:00,744.77,747.8,744.17,745.23,72196.0,741.9796,744.9983,741.3819,742.4379,72196.0
2024-11-25 12:30:00,745.26,747.53,744.77,747.38,54791.0,742.4678,744.7293,741.9796,744.5799,54791.0
2024-11-25 13:00:00,747.39,749.31,747.39,748.4,49757.0,744.5898,746.5026,744.5898,745.596,49757.0
2024-11-25 13:30:00,748.26,750.93,748.18,750.3,53919.0,745.4566,748.1166,745.3769,747.4889,53919.0
2024-11-25 14:00:00,750.0,750.5,748.43,748.75,87470.0,747.1901,747.6882,745.6259,745.9447,87470.0
2024-11-25 14:30:00,748.66,750.0,748.51,748.89,76349.0,745.8551,747.1901,745.7056,746.0842,76349.0
2024-11-25 15:00:00,748.89,751.05,748.01,750.36,83514.0,746.0842,748.2361,745.2075,747.5487,83514.0
2024-11-25 15:30:00,750.12,754.26,746.9,754.16,304062.0,747.3096,751.4341,744.1017,751.3345,304062.0
2024-11-26 09:30:00,785.2,788.88,773.95,780.7,796600.0,782.2582,785.9244,771.0503,777.775,796600.0
2024-11-26 10:00:00,780.53,788.25,779.57,788.25,237008.0,777.6057,785.2967,776.6493,785.2967,237008.0
2024-11-26 10:30:00,787.78,799.41,785.39,798.94,364567.0,784.8285,796.4149,782.4475,795.9467,364567.0
2024-11-26 11:00:00,799.15,803.98,794.15,803.66,332913.0,796.1559,800.9678,791.1746,800.649,332913.0
2024-11-26 11:30:00,803.97,807.0,798.25,800.0,381403.0,800.9578,803.9765,795.2593,797.0027,381403.0
2024-11-26 12:00:00,800.3,800.46,792.47,796.33,162987.0,797.3016,797.461,789.5009,793.3465,162987.0
2024-11-26 12:30:00,795.92,798.31,794.43,794.56,137602.0,792.938,795.3191,791.4536,791.5831,137602.0
2024-11-26 13:00:00,794.56,797.5,794.21,796.71,112884.0,791.5831,794.5121,791.2344,793.725,112884.0
2024-11-26 13:30:00,796.38,796.55,792.57,794.33,122080.0,793.3963,793.5656,789.6006,791.354,122080.0
2024-11-26 14:00:00,794.51,795.09,788.9,790.28,77765.0,791.5333,792.1111,785.9443,787.3191,77765.0
2024-11-26 14:30:00,790.28,790.79,788.02,789.18,77588.0,787.3191,787.8272,785.0676,786.2233,77588.0
2024-11-26 15:00:00,789.18,790.52,787.03,788.97,123340.0,786.2233,787.5582,784.0813,786.014,123340.0
2024-11-26 15:30:00,789.01,791.42,787.99,789.91,244557.0,786.0539,788.4549,785.0377,786.9505,244557.0
2024-11-27 09:30:00,788.12,788.94,780.3,787.56,247396.0,785.1672,785.9842,777.3765,784.6093,247396.0
2024-11-27 10:00:00,787.56,791.97,784.49,787.0,95658.0,784.6093,789.0028,781.5508,784.0514,95658.0
2024-11-27 10:30:00,787.23,789.89,784.5,788.1,91950.0,784.2806,786.9306,781.5608,785.1473,91950.0
2024-11-27 11:00:00,788.72,794.83,788.0,794.37,151118.0,785.765,791.8521,785.0477,791.3938,151118.0
2024-11-27 11:30:00,794.55,794.55,789.02,789.7,90898.0,791.5731,791.5731,786.0639,786.7413,90898.0
2024-11-27 12:00:00,789.5,790.85,788.34,790.81,42716.0,786.5421,787.887,785.3864,787.8472,42716.0
2024-11-27 12:30:00,790.82,792.87,789.83,791.03,59781.0,787.8571,789.8994,786.8708,788.0663,59781.0
2024-11-27 13:00:00,791.05,792.99,790.18,792.68,42206.0,788.0863,790.019,787.2195,789.7101,42206.0
2024-11-27 13:30:00,792.67,792.8,786.0,786.67,36100.0,789.7002,789.8297,783.0552,783.7227,36100.0
2024-11-27 14:00:00,786.22,786.51,785.02,785.87,64067.0,783.2744,783.5633,782.0788,782.9257,64067.0
2024-11-27 14:30:00,786.19,789.28,785.41,788.95,95454.0,783.2445,786.3229,782.4674,785.9941,95454.0
2024-11-27 15:00:00,788.93,790.01,786.68,787.3,43474.0,785.9742,787.0502,783.7326,784.3503,43474.0
2024-11-27 15:30:00,787.09,791.18,786.55,788.61,175672.0,784.1411,788.2158,783.6031,785.6554,175672.0
2024-11-29 09:30:00,791.33,796.73,789.33,794.23,243181.0,788.3652,793.745,786.3727,791.2543,243181.0
2024-11-29 10:00:00,794.23,796.3,793.29,794.5,121692.0,791.2543,793.3166,790.3179,791.5233,121692.0
2024-11-29 10:30:00,794.5,800.33,794.49,799.43,164488.0,791.5233,797.3315,791.5134,796.4349,164488.0
2024-11-29 11:00:00,799.43,799.9,796.03,796.53,100666.0,796.4349,796.9031,793.0476,793.5457,100666.0
2024-11-29 11:30:00,796.21,797.97,795.56,797.71,60497.0,793.2269,794.9803,792.5794,794.7213,60497.0
2024-11-29 12:00:00,797.42,799.0,794.84,795.75,68947.0,794.4324,796.0065,791.8621,792.7686,68947.0
2024-11-29 12:30:00,795.74,797.6,795.12,795.35,149057.0,792.7587,794.6117,792.141,792.3701,149057.0
2024-12-02 09:30:00,798.11,805.35,797.2,802.45,362657.0,795.1198,802.3327,794.2132,799.4435,362657.0
2024-12-02 10:00:00,801.6,804.97,797.68,799.31,153407.0,798.5967,801.9541,794.6914,796.3153,153407.0
2024-12-02 10:30:00,799.33,802.21,798.64,800.33,91694.0,796.3352,799.2044,795.6478,797.3315,91694.0
2024-12-02 11:00:00,799.98,801.11,797.58,798.26,62630.0,796.9828,798.1086,794.5918,795.2692,62630.0
2024-12-02 11:30:00,798.25,799.0,795.22,796.94,74443.0,795.2593,796.0065,792.2406,793.9542,74443.0
2024-12-02 12:00:00,797.33,798.5,796.28,797.72,46818.0,794.3427,795.5083,793.2967,794.7313,46818.0
2024-12-02 12:30:00,797.4,797.55,795.5,795.79,42194.0,794.4125,794.5619,792.5196,792.8085,42194.0
2024-12-02 13:00:00,795.77,797.91,795.26,797.49,44860.0,792.7886,794.9206,792.2805,794.5021,44860.0
2024-12-02 13:30:00,797.43,797.79,796.72,797.57,55351.0,794.4424,794.801,793.735,794.5818,55351.0
2024-12-02 14:00:00,797.57,799.31,797.25,797.99,29308.0,794.5818,796.3153,794.263,795.0003,29308.0
2024-12-02 14:30:00,797.81,799.55,797.8,799.21,44742.0,794.8209,796.5544,794.811,796.2157,44742.0
2024-12-02 15:00:00,799.18,801.71,799.02,800.7,63142.0,796.1858,798.7063,796.0264,797.7001,63142.0
2024-12-02 15:30:00,800.48,802.37,799.27,800.68,140969.0,797.4809,799.3638,796.2755,797.6802,140969.0
2024-12-03 09:30:00,802.93,813.65,801.61,813.38,251610.0,799.9217,810.6016,798.6067,810.3326,251610.0
2024-12-03 10:00:00,813.2,816.2,809.17,809.65,174497.0,810.1533,813.142,806.1384,806.6166,174497.0
2024-12-03 10:30:00,810.27,812.36,807.6,810.37,80752.0,807.2342,809.3164,804.5742,807.3339,80752.0
2024-12-03 11:00:00,810.02,815.44,809.64,812.54,61345.0,806.9852,812.3849,806.6066,809.4957,61345.0
2024-12-03 11:30:00,813.12,813.38,809.78,812.47,90631.0,810.0736,810.3326,806.7461,809.426,90631.0
2024-12-03 12:00:00,812.5,814.21,811.22,812.21,50358.0,809.4559,811.1595,808.1807,809.167,50358.0
2024-12-03 12:30:00,812.21,814.37,812.09,813.31,45277.0,809.167,811.3189,809.0474,810.2629,45277.0
2024-12-03 13:00:00,813.08,813.74,811.45,813.09,33390.0,810.0337,810.6912,808.4098,810.0437,33390.0
2024-12-03 13:30:00,813.08,813.77,812.15,812.91,98146.0,810.0337,810.7211,809.1072,809.8644,98146.0
2024-12-03 14:00:00,812.66,815.87,811.43,814.88,68870.0,809.6153,812.8133,808.3899,811.827,68870.0
2024-12-03 14:30:00,814.9,815.68,813.95,814.01,63771.0,811.8469,812.624,810.9005,810.9602,63771.0
2024-12-03 15:00:00,813.96,817.13,813.0,814.29,108595.0,810.9104,814.0685,809.954,811.2392,108595.0
2024-12-03 15:30:00,814.19,815.78,813.01,813.44,147293.0,811.1396,812.7236,809.964,810.3924,147293.0
2024-12-04 09:30:00,828.1,830.5,820.5,824.25,357329.0,824.9974,827.3885,817.4259,821.1619,357329.0
2024-12-04 10:00:00,824.25,835.61,823.01,832.36,236238.0,821.1619,832.4793,819.9265,829.2415,236238.0
2024-12-04 10:30:00,832.0,835.81,831.23,835.32,224711.0,828.8828,832.6786,828.1157,832.1904,224711.0
2024-12-04 11:00:00,834.98,846.47,834.97,839.59,243450.0,831.8517,843.2986,831.8417,836.4444,243450.0
2024-12-04 11:30:00,839.15,840.4,835.94,836.93,125143.0,836.006,837.2514,832.8081,833.7944,125143.0
2024-12-04 12:00:00,836.79,838.32,834.16,835.6,115382.0,833.6549,835.1792,831.0347,832.4693,115382.0
2024-12-04 12:30:00,835.61,836.64,833.3,836.0,97774.0,832.4793,833.5054,830.178,832.8678,97774.0
2024-12-04 13:00:00,835.85,836.21,834.57,835.42,67056.0,832.7184,833.0771,831.4432,832.29,67056.0
2024-12-04 13:30:00,835.24,836.52,833.97,836.27,65823.0,832.1107,833.3859,830.8455,833.1368,65823.0
2024-12-04 14:00:00,836.28,837.22,834.34,834.72,47320.0,833.1468,834.0833,831.2141,831.5926,47320.0
2024-12-04 14:30:00,834.72,835.43,832.44,833.44,63229.0,831.5926,832.3,829.3212,830.3174,63229.0
2024-12-04 15:00:00,833.41,834.66,831.5,833.31,83111.0,830.2875,831.5329,828.3847,830.1879,83111.0
2024-12-04 15:30:00,833.28,835.75,829.74,829.93,217317.0,830.158,832.6188,826.6313,826.8206,217317.0
2024-12-05 09:30:00,827.78,829.0,817.46,823.95,285460.0,824.6786,825.8941,814.3973,820.863,285460.0
2024-12-05 10:00:00,824.2,827.9,821.5,821.8,82800.0,821.1121,824.7982,818.4222,818.721,82800.0
2024-12-05 10:30:00,821.7,823.47,817.51,821.11,68557.0,818.6214,820.3848,814.4471,818.0336,68557.0
2024-12-05 11:00:00,820.99,826.17,820.19,824.72,75181.0,817.9141,823.0747,817.1171,821.6301,75181.0
2024-12-05 11:30:00,823.9,831.13,823.2,830.5,85664.0,820.8132,828.0161,820.1158,827.3885,85664.0
2024-12-05 12:00:00,829.99,830.34,824.02,825.8,43081.0,826.8804,827.2291,820.9327,822.7061,43081.0
2024-12-05 12:30:00,825.55,827.34,823.0,825.41,45527.0,822.457,824.2403,819.9166,822.3175,45527.0
2024-12-05 13:00:00,824.82,826.43,822.92,823.57,38556.0,821.7297,823.3337,819.8369,820.4844,38556.0
2024-12-05 13:30:00,823.56,825.75,823.0,823.28,31077.0,820.4745,822.6562,819.9166,820.1955,31077.0
2024-12-05 14:00:00,823.32,825.33,822.89,824.38,27310.0,820.2354,822.2378,819.807,821.2914,27310.0
2024-12-05 14:30:00,824.07,824.72,822.69,823.63,34599.0,820.9825,821.6301,819.6077,820.5442,34599.0
2024-12-05 15:00:00,823.58,824.0,822.6,823.31,38541.0,820.4944,820.9128,819.518,820.2254,38541.0
2024-12-05 15:30:00,823.34,827.45,822.67,826.48,133050.0,820.2553,824.3499,819.5878,823.3835,133050.0
2024-12-06 09:30:00,827.68,837.2,826.52,833.74,230501.0,824.579,834.0633,823.4234,830.6163,230501.0
2024-12-06 10:00:00,833.7,836.68,831.72,835.21,89856.0,830.5765,833.5453,828.6039,832.0808,89856.0
2024-12-06 10:30:00,836.6,838.0,833.97,836.21,89159.0,833.4656,834.8604,830.8455,833.0771,89159.0
2024-12-06 11:00:00,836.9,837.95,833.58,837.73,81176.0,833.7645,834.8105,830.4569,834.5914,81176.0
2024-12-06 11:30:00,837.73,841.0,837.7,837.99,77751.0,834.5914,837.8491,834.5615,834.8504,77751.0
2024-12-06 12:00:00,838.19,838.19,835.0,835.35,53219.0,835.0496,835.0496,831.8716,832.2203,53219.0
2024-12-06 12:30:00,835.17,836.0,833.26,833.99,53605.0,832.041,832.8678,830.1381,830.8654,53605.0
2024-12-06 13:00:00,833.82,835.67,833.14,834.76,72135.0,830.696,832.5391,830.0186,831.6325,72135.0
2024-12-06 13:30:00,834.44,834.86,831.01,833.39,65200.0,831.3137,831.7321,827.8965,830.2676,65200.0
2024-12-06 14:00:00,833.39,833.76,829.0,829.98,98235.0,830.2676,830.6362,825.8941,826.8704,98235.0
2024-12-06 14:30:00,829.79,830.01,827.89,828.27,51034.0,826.6811,826.9003,824.7882,825.1668,51034.0
2024-12-06 15:00:00,828.15,831.63,827.93,830.76,54002.0,825.0473,828.5142,824.8281,827.6475,54002.0
2024-12-06 15:30:00,830.58,830.75,825.69,826.46,156524.0,827.4682,827.6375,822.5965,823.3636,156524.0
2024-12-09 09:30:00,823.7,823.7,808.01,809.19,209764.0,820.6139,820.6139,804.9827,806.1583,209764.0
2024-12-09 10:00:00,809.01,810.58,803.0,808.94,168805.0,805.979,807.5431,799.9915,805.9092,168805.0
2024-12-09 10:30:00,809.27,813.22,808.04,808.67,87476.0,806.238,810.1732,805.0126,805.6402,87476.0
2024-12-09 11:00:00,808.88,812.98,808.02,810.01,72991.0,805.8495,809.9341,804.9927,806.9752,72991.0
2024-12-09 11:30:00,810.74,811.47,806.11,806.83,48773.0,807.7025,808.4297,803.0898,803.8071,48773.0
2024-12-09 12:00:00,806.77,808.33,805.49,806.18,76634.0,803.7474,805.3015,802.4722,803.1596,76634.0
2024-12-09 12:30:00,806.37,806.37,803.53,804.02,54510.0,803.3489,803.3489,800.5195,801.0077,54510.0
2024-12-09 13:00:00,804.0,807.6,803.3,806.87,50901.0,800.9877,804.5742,800.2904,803.847,50901.0
2024-12-09 13:30:00,807.02,810.84,806.49,810.2,42974.0,803.9964,807.8021,803.4684,807.1645,42974.0
2024-12-09 14:00:00,810.06,810.61,806.85,806.89,35013.0,807.025,807.573,803.8271,803.8669,35013.0
2024-12-09 14:30:00,806.9,808.03,804.5,804.83,42630.0,803.8769,805.0026,801.4859,801.8146,42630.0
2024-12-09 15:00:00,804.83,805.32,803.58,804.83,60925.0,801.8146,802.3028,800.5693,801.8146,60925.0
2024-12-09 15:30:00,804.75,805.76,801.28,802.94,285176.0,801.7349,802.7411,798.2779,799.9317,285176.0
2024-12-10 09:30:00,809.26,814.0,804.6,806.5,290076.0,806.228,810.9503,801.5855,803.4784,290076.0
2024-12-10 10:00:00,806.5,809.66,804.84,805.76,113256.0,803.4784,806.6265,801.8246,802.7411,113256.0
2024-12-10 10:30:00,805.76,806.25,803.39,804.04,94198.0,802.7411,803.2293,800.38,801.0276,94198.0
2024-12-10 11:00:00,803.6,804.05,799.0,801.32,137488.0,800.5892,801.0375,796.0065,798.3178,137488.0
2024-12-10 11:30:00,801.31,803.29,799.17,801.78,44782.0,798.3078,800.2804,796.1758,798.7761,44782.0
2024-12-10 12:00:00,801.67,802.83,800.34,801.45,34033.0,798.6665,799.8221,797.3414,798.4473,34033.0
2024-12-10 12:30:00,801.34,802.43,800.08,801.94,39222.0,798.3377,799.4236,797.0824,798.9355,39222.0
2024-12-10 13:00:00,801.94,803.09,801.6,801.81,36608.0,798.9355,800.0811,798.5967,798.8059,36608.0
2024-12-10 13:30:00,802.47,804.68,801.2,804.04,46715.0,799.4635,801.6652,798.1982,801.0276,46715.0
2024-12-10 14:00:00,803.83,804.33,802.76,803.71,28742.0,800.8184,801.3165,799.7524,800.6988,28742.0
2024-12-10 14:30:00,803.75,804.17,801.02,802.0,48560.0,800.7387,801.1571,798.0189,798.9952,48560.0
2024-12-10 15:00:00,802.03,802.38,801.22,801.38,53538.0,799.0251,799.3738,798.2182,798.3776,53538.0
2024-12-10 15:30:00,801.36,801.36,797.0,800.63,172766.0,798.3576,798.3576,794.014,797.6304,172766.0
2024-12-11 09:30:00,795.25,796.49,789.0,792.0,295674.0,792.2705,793.5059,786.0439,789.0327,295674.0
2024-12-11 10:00:00,792.75,794.2,788.5,790.06,94734.0,789.7799,791.2245,785.5458,787.1,94734.0
2024-12-11 10:30:00,790.43,791.3,788.6,789.29,102654.0,787.4686,788.3353,785.6454,786.3328,102654.0
2024-12-11 11:00:00,789.18,791.12,786.37,790.1,103145.0,786.2233,788.156,783.4238,787.1398,103145.0
2024-12-11 11:30:00,790.16,797.83,788.95,794.82,81274.0,787.1996,794.8409,785.9941,791.8421,81274.0
2024-12-11 12:00:00,795.15,795.62,792.75,793.32,55295.0,792.1709,792.6391,789.7799,790.3477,55295.0
2024-12-11 12:30:00,793.88,794.99,792.26,794.47,49368.0,790.9057,792.0115,789.2917,791.4934,49368.0
2024-12-11 13:00:00,794.58,796.8,793.79,796.5,39362.0,791.603,793.8147,790.816,793.5158,39362.0
2024-12-11 13:30:00,796.01,796.72,793.8,794.65,31736.0,793.0277,793.735,790.826,791.6728,31736.0
2024-12-11 14:00:00,793.94,795.73,793.27,795.73,34970.0,790.9654,792.7487,790.2979,792.7487,34970.0
2024-12-11 14:30:00,796.07,797.6,795.32,797.35,45024.0,793.0874,794.6117,792.3403,794.3627,45024.0
2024-12-11 15:00:00,797.19,799.21,795.82,798.62,77291.0,794.2033,796.2157,792.8384,795.6279,77291.0
2024-12-11 15:30:00,798.75,799.5,795.75,796.31,214090.0,795.7574,796.5046,792.7686,793.3265,214090.0
2024-12-12 09:30:00,796.73,801.84,792.11,795.42,188225.0,793.745,798.8358,789.1423,792.4399,188225.0
2024-12-12 10:00:00,795.42,796.18,792.11,794.8,71153.0,792.4399,793.197,789.1423,791.8222,71153.0
2024-12-12 10:30:00,794.88,796.1,789.67,790.75,65958.0,791.9019,793.1173,786.7114,787.7874,65958.0
2024-12-12 11:00:00,790.95,791.59,788.13,788.7,95087.0,787.9866,788.6242,785.1772,785.7451,95087.0
2024-12-12 11:30:00,788.71,789.61,786.88,789.02,70381.0,785.755,786.6516,783.9319,786.0639,70381.0
2024-12-12 12:00:00,789.04,790.84,788.19,788.63,52878.0,786.0838,787.877,785.237,785.6753,52878.0
2024-12-12 12:30:00,788.6,788.6,786.38,787.0,39041.0,785.6454,785.6454,783.4338,784.0514,39041.0
2024-12-12 13:00:00,786.73,788.0,783.78,783.88,53164.0,783.7824,785.0477,780.8435,780.9431,53164.0
2024-12-12 13:30:00,783.8,784.03,781.51,781.84,55207.0,780.8634,781.0926,778.582,778.9108,55207.0
2024-12-12 14:00:00,781.5,783.98,780.73,781.02,50252.0,778.572,781.0427,777.8049,778.0938,50252.0
2024-12-12 14:30:00,781.05,782.03,779.17,780.9,81689.0,778.1237,779.1,776.2508,777.9743,81689.0
2024-12-12 15:00:00,780.87,781.77,778.39,781.77,87141.0,777.9444,778.841,775.4737,778.841,87141.0
2024-12-12 15:30:00,781.88,784.36,781.0,782.0,213174.0,778.9506,781.4213,778.0739,779.0702,213174.0
2024-12-13 09:30:00,777.13,792.86,772.99,788.04,275752.0,774.2184,789.8895,770.0939,785.0875,275752.0
2024-12-13 10:00:00,788.05,788.3,781.1,781.7,103226.0,785.0975,785.3466,778.1735,778.7713,103226.0
2024-12-13 10:30:00,781.88,783.17,777.0,780.17,160820.0,778.9506,780.2358,774.0889,777.247,160820.0
2024-12-13 11:00:00,780.55,782.29,779.67,781.35,98997.0,777.6256,779.3591,776.7489,778.4226,98997.0
2024-12-13 11:30:00,780.83,787.31,780.7,787.26,54999.0,777.9045,784.3603,777.775,784.3105,54999.0
2024-12-13 12:00:00,787.27,790.64,786.52,790.38,57894.0,784.3204,787.6778,783.5732,787.4188,57894.0
2024-12-13 12:30:00,790.38,792.17,788.11,788.45,59052.0,787.4188,789.2021,785.1573,785.496,59052.0
2024-12-13 13:00:00,788.18,790.0,787.69,789.36,36930.0,785.227,787.0402,784.7388,786.4026,36930.0
2024-12-13 13:30:00,789.66,790.45,788.35,789.3,43958.0,786.7015,787.4885,785.3964,786.3428,43958.0
2024-12-13 14:00:00,789.42,790.01,788.31,789.16,34182.0,786.4624,787.0502,785.3565,786.2033,34182.0
2024-12-13 14:30:00,788.73,792.95,788.72,792.72,51597.0,785.7749,789.9791,785.765,789.75,51597.0
2024-12-13 15:00:00,792.66,794.25,790.85,790.9,61377.0,789.6902,791.2743,787.887,787.9368,61377.0
2024-12-13 15:30:00,791.15,791.86,788.7,789.41,149241.0,788.1859,788.8932,785.7451,786.4524,149241.0
2024-12-16 09:30:00,792.0,799.79,789.95,797.08,185235.0,789.0327,796.7935,786.9904,794.0937,185235.0
2024-12-16 10:00:00,797.0,797.79,793.36,793.82,91603.0,794.014,794.801,790.3876,790.8459,91603.0
2024-12-16 10:30:00,793.82,794.59,789.12,789.51,67861.0,790.8459,791.613,786.1635,786.552,67861.0
2024-12-16 11:00:00,789.72,789.75,785.72,787.6,59860.0,786.7612,786.7911,782.7762,784.6492,59860.0
2024-12-16 11:30:00,787.69,788.0,785.85,787.7,51616.0,784.7388,785.0477,782.9057,784.7488,51616.0
2024-12-16 12:00:00,787.71,788.9,787.13,788.4,43818.0,784.7588,785.9443,784.1809,785.4462,43818.0
2024-12-16 12:30:00,787.94,788.08,782.0,782.47,56809.0,784.9879,785.1274,779.0702,779.5384,56809.0
2024-12-16 13:00:00,782.13,783.79,781.01,781.1,58710.0,779.1997,780.8535,778.0839,778.1735,58710.0
2024-12-16 13:30:00,781.24,781.33,779.0,779.19,70234.0,778.313,778.4027,776.0814,776.2707,70234.0
2024-12-16 14:00:00,779.0,780.95,778.66,780.95,80680.0,776.0814,778.0241,775.7427,778.0241,80680.0
2024-12-16 14:30:00,780.72,781.65,779.0,779.58,52443.0,777.795,778.7215,776.0814,776.6592,52443.0
2024-12-16 15:00:00,779.7,781.31,777.85,778.08,72766.0,776.7788,778.3827,774.9357,775.1648,72766.0
2024-12-16 15:30:00,778.02,779.33,775.25,779.25,146674.0,775.1051,776.4102,772.3455,776.3305,146674.0
2024-12-17 09:30:00,777.86,786.19,773.6,775.29,196749.0,774.9457,783.2445,770.7016,772.3853,196749.0
2024-12-17 10:00:00,774.9,777.4,774.16,776.1,78634.0,771.9968,774.4874,771.2595,773.1923,78634.0
2024-12-17 10:30:00,776.1,777.37,772.43,777.28,94528.0,773.1923,774.4575,769.536,774.3678,94528.0
2024-12-17 11:00:00,777.06,786.17,777.06,784.8,80161.0,774.1487,783.2245,774.1487,781.8597,80161.0
2024-12-17 11:30:00,785.35,788.0,783.04,784.5,98109.0,782.4076,785.0477,780.1063,781.5608,98109.0
2024-12-17 12:00:00,784.48,784.69,779.6,780.35,78444.0,781.5409,781.7501,776.6792,777.4263,78444.0
2024-12-17 12:30:00,780.6,781.09,779.57,781.05,55421.0,777.6754,778.1636,776.6493,778.1237,55421.0
2024-12-17 13:00:00,780.89,782.34,780.68,782.04,51610.0,777.9643,779.4089,777.7551,779.11,51610.0
2024-12-17 13:30:00,782.05,783.56,781.59,783.31,44764.0,779.12,780.6243,778.6617,780.3753,44764.0
2024-12-17 14:00:00,783.62,784.29,782.1,783.33,45980.0,780.6841,781.3516,779.1698,780.3952,45980.0
2024-12-17 14:30:00,783.8,784.99,781.99,782.45,81836.0,780.8634,782.049,779.0602,779.5185,81836.0
2024-12-17 15:00:00,781.9,782.44,779.25,779.29,80742.0,778.9705,779.5085,776.3305,776.3703,80742.0
2024-12-17 15:30:00,779.34,782.2,776.51,778.16,277183.0,776.4201,779.2694,773.6007,775.2445,277183.0
2024-12-18 09:30:00,775.0,775.0,768.0,772.3,286154.0,772.0964,772.0964,765.1226,769.4065,286154.0
2024-12-18 10:00:00,772.04,777.39,771.93,776.69,116830.0,769.1475,774.4774,769.0379,773.7801,116830.0
2024-12-18 10:30:00,777.26,779.0,776.24,776.24,80956.0,774.3479,776.0814,773.3317,773.3317,80956.0
2024-12-18 11:00:00,775.84,775.85,771.39,774.39,80366.0,772.9332,772.9432,768.4999,771.4887,80366.0
2024-12-18 11:30:00,774.73,777.47,774.51,775.38,39230.0,771.8274,774.5571,771.6082,772.475,39230.0
2024-12-18 12:00:00,775.33,776.08,774.1,775.47,33925.0,772.4252,773.1723,771.1998,772.5646,33925.0
2024-12-18 12:30:00,775.53,776.1,774.39,774.85,52171.0,772.6244,773.1923,771.4887,771.9469,52171.0
2024-12-18 13:00:00,774.86,776.2,774.02,774.67,40378.0,771.9569,773.2919,771.1201,771.7676,40378.0
2024-12-18 13:30:00,774.67,776.83,773.66,776.29,57650.0,771.7676,773.9195,770.7614,773.3816,57650.0
2024-12-18 14:00:00,776.29,776.29,772.12,773.28,61142.0,773.3816,773.3816,769.2272,770.3828,61142.0
2024-12-18 14:30:00,773.35,774.02,766.7,767.4,80045.0,770.4526,771.1201,763.8275,764.5249,80045.0
2024-12-18 15:00:00,767.33,771.1,767.32,769.55,82078.0,764.4551,768.211,764.4452,766.6668,82078.0
2024-12-18 15:30:00,770.05,770.3,762.5,764.67,256584.0,767.1649,767.414,759.6432,761.8051,256584.0
2024-12-19 09:30:00,765.1,772.97,757.97,760.7,251129.0,762.2335,770.074,755.1302,757.85,251129.0
2024-12-19 10:00:00,760.57,761.96,754.38,754.8,129737.0,757.7205,759.1052,751.5536,751.9721,129737.0
2024-12-19 10:30:00,755.06,759.08,753.33,758.33,122476.0,752.2311,756.236,750.5076,755.4888,122476.0
2024-12-19 11:00:00,758.34,758.34,754.64,756.98,85780.0,755.4988,755.4988,751.8127,754.1439,85780.0
2024-12-19 11:30:00,756.98,759.14,752.8,753.91,82623.0,754.1439,756.2958,749.9796,751.0854,82623.0
2024-12-19 12:00:00,754.27,756.45,752.39,753.43,55748.0,751.4441,753.6159,749.5711,750.6072,55748.0
2024-12-19 12:30:00,754.0,756.96,753.72,756.66,40573.0,751.1751,754.124,750.8961,753.8251,40573.0
2024-12-19 13:00:00,756.47,759.82,755.63,759.59,41935.0,753.6358,756.9733,752.799,756.7441,41935.0
2024-12-19 13:30:00,759.27,760.2,757.74,760.11,32776.0,756.4253,757.3518,754.9011,757.2622,32776.0
2024-12-19 14:00:00,759.86,759.86,755.96,757.84,55254.0,757.0131,757.0131,753.1277,755.0007,55254.0
2024-12-19 14:30:00,758.3,759.0,757.0,758.08,47263.0,755.459,756.1563,754.1638,755.2398,47263.0
2024-12-19 15:00:00,758.08,759.75,756.7,757.34,44362.0,755.2398,756.9035,753.8649,754.5026,44362.0
2024-12-19 15:30:00,757.48,759.27,755.83,757.43,145049.0,754.642,756.4253,752.9982,754.5922,145049.0
2024-12-20 09:30:00,811.35,811.35,787.92,791.83,1349578.0,808.3102,808.3102,784.968,788.8633,1349578.0
2024-12-20 10:00:00,791.83,801.72,785.8,790.51,333469.0,788.8633,798.7163,782.8559,787.5483,333469.0
2024-12-20 10:30:00,790.2,792.9,785.97,786.91,254443.0,787.2394,789.9293,783.0253,783.9618,254443.0
2024-12-20 11:00:00,787.38,798.2,784.71,795.23,195875.0,784.43,795.2095,781.77,792.2506,195875.0
2024-12-20 11:30:00,795.26,799.46,793.5,795.09,257978.0,792.2805,796.4647,790.5271,792.1111,257978.0
2024-12-20 12:00:00,795.18,797.86,790.22,792.51,208732.0,792.2008,794.8707,787.2594,789.5408,208732.0
2024-12-20 12:30:00,792.17,792.65,781.45,786.46,181226.0,789.2021,789.6803,778.5222,783.5135,181226.0
2024-12-20 13:00:00,786.42,786.55,781.38,784.0,94122.0,783.4736,783.6031,778.4525,781.0627,94122.0
2024-12-20 13:30:00,784.55,786.0,779.0,779.0,177191.0,781.6106,783.0552,776.0814,776.0814,177191.0
2024-12-20 14:00:00,779.06,779.29,769.87,770.26,146784.0,776.1412,776.3703,766.9856,767.3741,146784.0
2024-12-20 14:30:00,770.41,773.66,767.0,770.65,159097.0,767.5236,770.7614,764.1264,767.7627,159097.0
2024-12-20 15:00:00,769.9,780.68,769.89,779.0,185241.0,767.0155,777.7551,767.0055,776.0814,185241.0
2024-12-20 15:30:00,779.71,779.81,766.61,768.48,339038.0,776.7887,776.8884,763.7378,765.6008,339038.0
2024-12-23 09:30:00,785.17,787.79,773.07,781.92,305899.0,782.2283,784.8385,770.1736,778.9905,305899.0
2024-12-23 10:00:00,781.19,781.66,774.77,779.39,140080.0,778.2632,778.7314,771.8672,776.4699,140080.0
2024-12-23 10:30:00,779.9,786.69,778.39,783.14,133335.0,776.978,783.7426,775.4737,780.2059,133335.0
2024-12-23 11:00:00,783.29,783.61,777.9,779.76,83472.0,780.3553,780.6741,774.9855,776.8386,83472.0
2024-12-23 11:30:00,780.13,785.95,779.32,784.53,70877.0,777.2072,783.0054,776.4002,781.5907,70877.0
2024-12-23 12:00:00,785.14,790.0,783.51,790.0,75602.0,782.1984,787.0402,780.5745,787.0402,75602.0
2024-12-23 12:30:00,789.77,791.88,787.62,790.69,94475.0,786.811,788.9131,784.6691,787.7276,94475.0
2024-12-23 13:00:00,790.36,791.81,787.0,788.65,55513.0,787.3988,788.8434,784.0514,785.6952,55513.0
2024-12-23 13:30:00,788.39,791.5,788.38,789.0,45941.0,785.4362,788.5346,785.4263,786.0439,45941.0
2024-12-23 14:00:00,789.18,794.02,789.18,793.62,85840.0,786.2233,791.0451,786.2233,790.6466,85840.0
2024-12-23 14:30:00,793.54,793.98,790.57,791.02,53214.0,790.5669,791.0053,787.6081,788.0564,53214.0
2024-12-23 15:00:00,791.25,794.08,790.98,793.83,62862.0,788.2855,791.1049,788.0165,790.8558,62862.0
2024-12-23 15:30:00,793.79,799.36,793.0,796.15,251071.0,790.816,796.3651,790.0289,793.1671,251071.0
2024-12-24 09:30:00,791.37,794.99,787.1,790.59,155474.0,788.4051,792.0115,784.1511,787.628,155474.0
2024-12-24 10:00:00,790.99,797.75,788.61,793.98,116703.0,788.0265,794.7612,785.6554,791.0053,116703.0
2024-12-24 10:30:00,794.2,796.78,793.17,794.57,43037.0,791.2245,793.7948,790.1983,791.5931,43037.0
2024-12-24 11:00:00,794.84,796.17,793.3,794.56,45416.0,791.8621,793.1871,790.3278,791.5831,45416.0
2024-12-24 11:30:00,794.58,795.75,792.69,793.46,52322.0,791.603,792.7686,789.7201,790.4872,52322.0
2024-12-24 12:00:00,793.75,795.95,793.04,795.05,40020.0,790.7761,792.9679,790.0688,792.0713,40020.0
2024-12-24 12:30:00,795.23,796.53,792.45,795.07,79685.0,792.2506,793.5457,789.481,792.0912,79685.0
2024-12-26 09:30:00,794.12,803.91,791.75,793.99,132191.0,791.1448,800.8981,788.7836,791.0152,132191.0
2024-12-26 10:00:00,793.04,794.71,791.5,793.31,43167.0,790.0688,791.7325,788.5346,790.3378,43167.0
2024-12-26 10:30:00,794.13,794.67,792.84,794.1,32305.0,791.1547,791.6927,789.8695,791.1248,32305.0
2024-12-26 11:00:00,794.33,798.36,794.03,795.44,38646.0,791.354,795.3689,791.0551,792.4598,38646.0
2024-12-26 11:30:00,795.87,796.39,794.64,795.17,27607.0,792.8882,793.4062,791.6628,792.1908,27607.0
2024-12-26 12:00:00,795.31,797.73,795.21,797.27,34796.0,792.3303,794.7412,792.2307,794.283,34796.0
2024-12-26 12:30:00,797.32,798.9,796.17,796.58,31002.0,794.3328,795.9068,793.1871,793.5955,31002.0
2024-12-26 13:00:00,796.67,798.32,796.58,798.32,15149.0,793.6852,795.329,793.5955,795.329,15149.0
2024-12-26 13:30:00,797.93,797.99,795.99,796.59,28498.0,794.9405,795.0003,793.0077,793.6055,28498.0
2024-12-26 14:00:00,796.74,797.2,794.92,794.92,36448.0,793.7549,794.2132,791.9418,791.9418,36448.0
2024-12-26 14:30:00,795.18,797.72,795.09,797.08,24585.0,792.2008,794.7313,792.1111,794.0937,24585.0
2024-12-26 15:00:00,797.07,797.64,796.01,797.46,27389.0,794.0837,794.6516,793.0277,794.4722,27389.0
2024-12-26 15:30:00,797.25,797.53,793.45,794.51,56362.0,794.263,794.542,790.4773,791.5333,56362.0
2024-12-27 09:30:00,790.0,793.3,788.01,790.74,128285.0,787.0402,790.3278,785.0576,787.7774,128285.0
2024-12-27 10:00:00,790.74,791.32,787.13,788.75,70124.0,787.7774,788.3552,784.1809,785.7949,70124.0
2024-12-27 10:30:00,788.1,789.2,786.01,788.47,72854.0,785.1473,786.2432,783.0651,785.5159,72854.0
2024-12-27 11:00:00,787.86,788.26,783.55,787.11,51368.0,784.9082,785.3067,780.6144,784.161,51368.0
2024-12-27 11:30:00,787.06,787.29,783.3,783.96,51463.0,784.1112,784.3403,780.3653,781.0228,51463.0
2024-12-27 12:00:00,783.62,783.9,781.9,782.44,25432.0,780.6841,780.963,778.9705,779.5085,25432.0
2024-12-27 12:30:00,782.77,784.0,781.0,783.56,41251.0,779.8373,781.0627,778.0739,780.6243,41251.0
2024-12-27 13:00:00,783.64,784.13,781.77,781.81,53443.0,780.704,781.1922,778.841,778.8809,53443.0
2024-12-27 13:30:00,781.88,782.91,781.15,782.53,34032.0,778.9506,779.9768,778.2233,779.5982,34032.0
2024-12-27 14:00:00,782.31,783.62,782.19,782.75,30895.0,779.379,780.6841,779.2594,779.8174,30895.0
2024-12-27 14:30:00,782.75,784.16,782.51,783.44,37491.0,779.8174,781.2221,779.5783,780.5048,37491.0
2024-12-27 15:00:00,783.66,783.87,780.37,781.07,45312.0,780.7239,780.9332,777.4463,778.1436,45312.0
2024-12-27 15:30:00,780.95,784.0,779.22,783.97,184312.0,778.0241,781.0627,776.3006,781.0328,184312.0
2024-12-30 09:30:00,777.92,779.76,772.11,774.26,111409.0,775.0054,776.8386,769.2172,771.3592,111409.0
2024-12-30 10:00:00,774.26,774.26,771.0,772.06,74506.0,771.3592,771.3592,768.1114,769.1674,74506.0
2024-12-30 10:30:00,771.94,775.0,771.6,773.69,69267.0,769.0479,772.0964,768.7091,770.7913,69267.0
2024-12-30 11:00:00,773.68,776.18,773.15,775.53,42274.0,770.7813,773.272,770.2533,772.6244,42274.0
2024-12-30 11:30:00,775.53,777.9,775.49,777.21,28255.0,772.6244,774.9855,772.5846,774.2981,28255.0
2024-12-30 12:00:00,777.1,777.42,775.59,776.17,36639.0,774.1885,774.5073,772.6842,773.262,36639.0
2024-12-30 12:30:00,775.85,777.3,775.0,775.99,31821.0,772.9432,774.3878,772.0964,773.0827,31821.0
2024-12-30 13:00:00,776.08,777.44,774.94,775.75,32332.0,773.1723,774.5272,772.0366,772.8436,32332.0
2024-12-30 13:30:00,775.68,776.49,774.98,775.92,23088.0,772.7738,773.5808,772.0765,773.0129,23088.0
2024-12-30 14:00:00,775.88,776.52,773.5,774.18,39222.0,772.9731,773.6107,770.602,771.2795,39222.0
2024-12-30 14:30:00,774.44,775.66,774.0,775.07,25810.0,771.5385,772.7539,771.1001,772.1661,25810.0
2024-12-30 15:00:00,774.93,775.43,773.67,773.67,30664.0,772.0266,772.5248,770.7714,770.7714,30664.0
2024-12-30 15:30:00,773.72,776.0,773.48,773.6,86045.0,770.8212,773.0926,770.5821,770.7016,86045.0
2024-12-31 09:30:00,771.0,773.91,768.0,770.56,71509.0,768.1114,771.0105,765.1226,767.673,71509.0
2024-12-31 10:00:00,770.31,771.5,769.0,769.77,66023.0,767.424,768.6095,766.1189,766.886,66023.0
2024-12-31 10:30:00,769.77,770.35,767.24,768.96,51564.0,766.886,767.4638,764.3655,766.079,51564.0
2024-12-31 11:00:00,768.42,768.42,764.7,765.75,64923.0,765.541,765.541,761.835,762.881,64923.0
2024-12-31 11:30:00,765.86,766.66,764.3,765.93,52478.0,762.9906,763.7876,761.4365,763.0604,52478.0
2024-12-31 12:00:00,766.13,768.64,765.66,766.25,53115.0,763.2596,765.7602,762.7914,763.3792,53115.0
2024-12-31 12:30:00,766.32,770.49,765.0,770.4,76412.0,763.4489,767.6033,762.1339,767.5136,76412.0
2024-12-31 13:00:00,770.29,771.47,767.01,767.55,34466.0,767.404,768.5796,764.1363,764.6743,34466.0
2024-12-31 13:30:00,767.97,770.06,767.57,767.69,66834.0,765.0927,767.1749,764.6942,764.8138,66834.0
2024-12-31 14:00:00,767.68,768.44,765.91,767.4,40174.0,764.8038,765.561,763.0404,764.5249,40174.0
2024-12-31 14:30:00,766.97,769.78,766.79,769.47,33711.0,764.0965,766.8959,763.9171,766.5871,33711.0
2024-12-31 15:00:00,769.47,771.14,768.87,770.64,40539.0,766.5871,768.2508,765.9894,767.7527,40539.0
2024-12-31 15:30:00,770.76,772.6,769.58,772.59,153463.0,767.8723,769.7054,766.6967,769.6954,153463.0
2025-01-02 09:30:00,780.59,787.0,779.14,782.49,176217.0,777.6654,784.0514,776.2209,779.5583,176217.0
2025-01-02 10:00:00,783.32,786.81,780.0,780.75,62954.0,780.3852,783.8621,777.0777,777.8248,62954.0
2025-01-02 10:30:00,780.68,780.74,777.0,779.35,54490.0,777.7551,777.8149,774.0889,776.4301,54490.0
2025-01-02 11:00:00,779.28,783.03,776.21,782.72,40339.0,776.3604,780.0963,773.3019,779.7875,40339.0
2025-01-02 11:30:00,782.27,783.85,781.4,782.37,54552.0,779.3391,780.9132,778.4724,779.4388,54552.0
2025-01-02 12:00:00,782.4,782.4,775.5,775.64,42182.0,779.4687,779.4687,772.5945,772.734,42182.0
2025-01-02 12:30:00,775.5,775.69,771.77,774.7,35542.0,772.5945,772.7838,768.8785,771.7975,35542.0
2025-01-02 13:00:00,774.02,774.86,772.38,774.85,37901.0,771.1201,771.9569,769.4862,771.9469,37901.0
2025-01-02 13:30:00,774.97,775.32,772.22,774.44,31493.0,772.0665,772.4152,769.3268,771.5385,31493.0
2025-01-02 14:00:00,774.17,776.32,773.84,775.71,30321.0,771.2695,773.4114,770.9407,772.8037,30321.0
2025-01-02 14:30:00,775.62,776.42,774.39,774.66,27543.0,772.7141,773.5111,771.4887,771.7577,27543.0
2025-01-02 15:00:00,775.09,778.66,774.86,777.26,50359.0,772.186,775.7427,771.9569,774.3479,50359.0
2025-01-02 15:30:00,776.94,779.21,775.28,777.96,115856.0,774.0291,776.2906,772.3753,775.0453,115856.0
2025-01-03 09:30:00,778.17,781.87,775.58,778.48,104598.0,775.2545,778.9406,772.6742,775.5633,104598.0
2025-01-03 10:00:00,778.92,782.7,775.53,778.26,68924.0,776.0017,779.7675,772.6244,775.3442,68924.0
2025-01-03 10:30:00,776.88,779.96,776.38,779.51,45855.0,773.9693,777.0378,773.4712,776.5895,45855.0
2025-01-03 11:00:00,779.96,781.29,778.81,779.88,51159.0,777.0378,778.3628,775.8921,776.9581,51159.0
2025-01-03 11:30:00,779.92,780.97,778.34,780.05,29265.0,776.998,778.044,775.4239,777.1275,29265.0
2025-01-03 12:00:00,780.08,781.0,778.67,778.85,34062.0,777.1574,778.0739,775.7526,775.932,34062.0
2025-01-03 12:30:00,778.93,780.45,778.28,780.06,26294.0,776.0117,777.526,775.3641,777.1374,26294.0
2025-01-03 13:00:00,780.23,782.26,779.6,782.22,27580.0,777.3068,779.3292,776.6792,779.2893,27580.0
2025-01-03 13:30:00,782.96,785.84,782.58,783.99,46924.0,780.0266,782.8958,779.648,781.0527,46924.0
2025-01-03 14:00:00,783.38,785.29,782.98,784.99,31171.0,780.445,782.3478,780.0465,782.049,31171.0
2025-01-03 14:30:00,784.96,785.56,783.49,784.11,21263.0,782.0191,782.6168,780.5546,781.1723,21263.0
2025-01-03 15:00:00,783.98,784.41,782.19,782.37,36344.0,781.0427,781.4711,779.2594,779.4388,36344.0
2025-01-03 15:30:00,782.18,783.11,780.48,782.28,99351.0,779.2495,780.176,777.5559,779.3491,99351.0
2025-01-06 09:30:00,783.72,784.77,776.89,779.41,191166.0,780.7837,781.8298,773.9793,776.4899,191166.0
2025-01-06 10:00:00,779.76,779.85,773.6,773.76,204933.0,776.8386,776.9282,770.7016,770.861,204933.0
2025-01-06 10:30:00,773.68,777.5,772.55,776.72,124882.0,770.7813,774.587,769.6556,773.8099,124882.0
2025-01-06 11:00:00,776.33,777.28,774.17,774.17,80989.0,773.4214,774.3678,771.2695,771.2695,80989.0
2025-01-06 11:30:00,774.07,777.1,773.61,775.57,75715.0,771.1699,774.1885,770.7116,772.6643,75715.0
2025-01-06 12:00:00,775.57,775.59,772.82,773.57,62290.0,772.6643,772.6842,769.9246,770.6717,62290.0
2025-01-06 12:30:00,773.57,774.5,771.19,771.58,101489.0,770.6717,771.5983,768.3007,768.6892,101489.0
2025-01-06 13:00:00,771.43,771.44,769.16,769.79,95550.0,768.5398,768.5497,766.2783,766.9059,95550.0
2025-01-06 13:30:00,769.65,769.9,764.79,765.56,119246.0,766.7664,767.0155,761.9246,762.6918,119246.0
2025-01-06 14:00:00,765.66,768.0,764.7,766.82,102540.0,762.7914,765.1226,761.835,763.947,102540.0
2025-01-06 14:30:00,766.88,766.89,764.42,765.5,114387.0,764.0068,764.0168,761.556,762.632,114387.0
2025-01-06 15:00:00,765.17,766.0,764.37,765.59,97139.0,762.3032,763.1301,761.5062,762.7216,97139.0
2025-01-06 15:30:00,765.57,766.55,763.35,765.5,335958.0,762.7017,763.678,760.49,762.632,335958.0
2025-01-07 09:30:00,764.9,780.72,761.62,780.29,330047.0,762.0342,777.795,758.7665,777.3666,330047.0
2025-01-07 10:00:00,779.95,783.96,774.09,774.89,222273.0,777.0278,781.0228,771.1898,771.9868,222273.0
2025-01-07 10:30:00,774.83,777.8,771.52,775.0,127648.0,771.927,774.8859,768.6294,772.0964,127648.0
2025-01-07 11:00:00,775.48,776.7,771.53,772.89,147851.0,772.5746,773.79,768.6394,769.9943,147851.0
2025-01-07 11:30:00,772.91,775.45,771.19,772.94,109015.0,770.0142,772.5447,768.3007,770.0441,109015.0
2025-01-07 12:00:00,772.94,773.8,770.72,773.04,102602.0,770.0441,770.9009,767.8324,770.1437,102602.0
2025-01-07 12:30:00,772.84,774.7,772.56,774.7,95370.0,769.9445,771.7975,769.6655,771.7975,95370.0
2025-01-07 13:00:00,774.7,777.51,774.36,776.54,50284.0,771.7975,774.597,771.4588,773.6306,50284.0
2025-01-07 13:30:00,776.51,776.59,773.12,773.6,97178.0,773.6007,773.6804,770.2234,770.7016,97178.0
2025-01-07 14:00:00,773.34,774.4,771.8,773.3,89138.0,770.4426,771.4986,768.9084,770.4028,89138.0
2025-01-07 14:30:00,773.58,773.75,772.81,773.17,68444.0,770.6817,770.8511,769.9146,770.2732,68444.0
2025-01-07 15:00:00,773.18,773.5,769.61,770.18,73170.0,770.2832,770.602,766.7266,767.2944,73170.0
2025-01-07 15:30:00,769.74,774.11,768.22,772.87,221941.0,766.8561,771.2097,765.3418,769.9744,221941.0
2025-01-08 09:30:00,773.83,781.0,770.66,776.0,151631.0,770.9308,778.0739,767.7726,773.0926,151631.0
2025-01-08 10:00:00,776.48,781.25,776.48,780.81,108036.0,773.5708,778.323,773.5708,777.8846,108036.0
2025-01-08 10:30:00,780.85,786.7,780.22,785.92,173057.0,777.9245,783.7526,777.2968,782.9755,173057.0
2025-01-08 11:00:00,786.0,787.74,784.92,786.43,69685.0,783.0552,784.7887,781.9792,783.4836,69685.0
2025-01-08 11:30:00,786.43,790.99,785.86,790.76,147676.0,783.4836,788.0265,782.9157,787.7973,147676.0
2025-01-08 12:00:00,790.81,792.56,782.83,782.87,109052.0,787.8472,789.5906,779.8971,779.9369,109052.0
2025-01-08 12:30:00,782.88,782.88,780.01,780.49,80768.0,779.9469,779.9469,777.0876,777.5658,80768.0
2025-01-08 13:00:00,780.33,785.77,780.33,784.73,49129.0,777.4064,782.826,777.4064,781.7899,49129.0
2025-01-08 13:30:00,784.33,786.55,783.05,784.05,36244.0,781.3914,783.6031,780.1162,781.1125,36244.0
2025-01-08 14:00:00,783.77,788.22,783.36,788.15,44564.0,780.8335,785.2669,780.4251,785.1971,44564.0
2025-01-08 14:30:00,787.87,788.58,786.0,787.17,75709.0,784.9182,785.6255,783.0552,784.2208,75709.0
2025-01-08 15:00:00,787.46,788.64,785.38,787.33,70274.0,784.5097,785.6853,782.4375,784.3802,70274.0
2025-01-08 15:30:00,787.52,790.99,785.54,786.8,271903.0,784.5695,788.0265,782.5969,783.8522,271903.0
2025-01-10 09:30:00,791.93,796.52,785.86,793.66,251754.0,788.963,793.5358,782.9157,790.6865,251754.0
2025-01-10 10:00:00,793.66,793.91,786.22,787.47,120863.0,790.6865,790.9355,783.2744,784.5197,120863.0
2025-01-10 10:30:00,787.03,790.78,784.86,787.99,86650.0,784.0813,787.8173,781.9194,785.0377,86650.0
2025-01-10 11:00:00,787.99,789.41,786.12,788.23,49863.0,785.0377,786.4524,783.1747,785.2768,49863.0
2025-01-10 11:30:00,788.2,792.2,787.53,788.35,61732.0,785.2469,789.2319,784.5794,785.3964,61732.0
2025-01-10 12:00:00,787.78,791.9,786.0,791.56,63661.0,784.8285,788.9331,783.0552,788.5943,63661.0
2025-01-10 12:30:00,791.26,794.29,791.04,794.0,51018.0,788.2955,791.3141,788.0763,791.0252,51018.0
2025-01-10 13:00:00,793.41,794.19,789.94,793.0,103064.0,790.4374,791.2145,786.9804,790.0289,103064.0
2025-01-10 13:30:00,792.93,796.5,792.71,796.35,59388.0,789.9592,793.5158,789.74,793.3664,59388.0
2025-01-10 14:00:00,796.31,796.42,792.12,795.04,88745.0,793.3265,793.4361,789.1522,792.0613,88745.0
2025-01-10 14:30:00,795.05,795.44,793.15,795.11,84329.0,792.0713,792.4598,790.1784,792.131,84329.0
2025-01-10 15:00:00,795.49,796.48,794.18,794.96,87163.0,792.5096,793.4959,791.2045,791.9816,87163.0
2025-01-10 15:30:00,794.67,800.0,794.0,799.35,296782.0,791.6927,797.0027,791.0252,796.3552,296782.0
2025-01-13 09:30:00,794.4,795.21,786.08,789.68,305969.0,791.4237,792.2307,783.1349,786.7214,305969.0
2025-01-13 10:00:00,789.25,789.96,783.9,784.38,112702.0,786.293,787.0003,780.963,781.4412,112702.0
2025-01-13 10:30:00,784.28,790.19,783.61,788.22,125760.0,781.3416,787.2295,780.6741,785.2669,125760.0
2025-01-13 11:00:00,787.91,791.0,785.6,789.3,103467.0,784.958,788.0364,782.6567,786.3428,103467.0
2025-01-13 11:30:00,789.3,793.43,788.44,790.91,124094.0,786.3428,790.4573,785.486,787.9468,124094.0
2025-01-13 12:00:00,790.91,790.91,784.0,785.48,81771.0,787.9468,787.9468,781.0627,782.5371,81771.0
2025-01-13 12:30:00,785.07,792.63,784.34,790.84,70389.0,782.1287,789.6603,781.4014,787.877,70389.0
2025-01-13 13:00:00,791.19,794.75,788.8,793.8,100498.0,788.2257,791.7724,785.8447,790.826,100498.0
2025-01-13 13:30:00,793.81,799.65,793.51,798.8,109600.0,790.8359,796.654,790.537,795.8072,109600.0
2025-01-13 14:00:00,798.8,803.53,798.0,803.31,108113.0,795.8072,800.5195,795.0102,800.3003,108113.0
2025-01-13 14:30:00,803.4,805.34,800.69,801.33,120234.0,800.39,802.3227,797.6901,798.3277,120234.0
2025-01-13 15:00:00,801.04,801.33,795.39,796.04,162630.0,798.0388,798.3277,792.41,793.0576,162630.0
2025-01-13 15:30:00,796.04,799.03,794.17,797.85,194845.0,793.0576,796.0364,791.1946,794.8608,194845.0
2025-01-14 09:30:00,784.23,784.23,729.0,733.5,1722035.0,781.2918,781.2918,726.2687,730.7519,1722035.0
2025-01-14 10:00:00,733.5,744.79,730.36,740.49,844202.0,730.7519,741.9996,727.6236,737.7157,844202.0
2025-01-14 10:30:00,740.64,752.0,738.59,740.34,607074.0,737.8651,749.1826,735.8228,737.5662,607074.0
2025-01-14 11:00:00,740.67,745.98,737.02,745.14,352868.0,737.895,743.1851,734.2587,742.3483,352868.0
2025-01-14 11:30:00,745.35,747.46,733.0,740.31,404227.0,742.5575,744.6596,730.2537,737.5364,404227.0
2025-01-14 12:00:00,740.31,741.63,736.1,736.1,223933.0,737.5364,738.8514,733.3421,733.3421,223933.0
2025-01-14 12:30:00,736.33,739.26,732.5,737.81,257760.0,733.5713,736.4903,729.7556,735.0457,257760.0
2025-01-14 13:00:00,737.25,741.0,737.24,739.98,214455.0,734.4878,738.2238,734.4779,737.2076,214455.0
2025-01-14 13:30:00,739.99,748.15,738.14,744.02,280142.0,737.2176,745.347,735.3745,741.2325,280142.0
2025-01-14 14:00:00,744.37,747.0,742.45,744.77,147522.0,741.5811,744.2013,739.6683,741.9796,147522.0
2025-01-14 14:30:00,744.46,747.45,739.0,740.47,214186.0,741.6708,744.6496,736.2313,737.6958,214186.0
2025-01-14 15:00:00,740.1,743.28,737.0,741.25,289164.0,737.3271,740.4952,734.2388,738.4728,289164.0
2025-01-14 15:30:00,741.41,745.03,740.33,744.5,507084.0,738.6322,742.2387,737.5563,741.7107,507084.0
2025-01-15 09:30:00,749.0,754.6,735.26,748.59,819850.0,746.1938,751.7728,732.5053,745.7853,819850.0
2025-01-15 10:00:00,749.92,750.06,745.01,745.7,245566.0,747.1104,747.2498,742.2187,742.9062,245566.0
2025-01-15 10:30:00,746.21,750.32,745.95,749.66,137456.0,743.4143,747.5089,743.1552,746.8513,137456.0
2025-01-15 11:00:00,750.19,751.76,745.4,745.4,121994.0,747.3793,748.9435,742.6073,742.6073,121994.0
2025-01-15 11:30:00,745.44,748.38,744.11,746.41,144050.0,742.6471,745.5761,741.3221,743.6135,144050.0
2025-01-15 12:00:00,746.49,749.78,746.28,747.87,92839.0,743.6932,746.9709,743.484,745.068,92839.0
2025-01-15 12:30:00,747.46,748.76,745.1,745.55,71601.0,744.6596,745.9547,742.3084,742.7567,71601.0
2025-01-15 13:00:00,745.46,747.3,745.46,746.7,59089.0,742.6671,744.5002,742.6671,743.9024,59089.0
2025-01-15 13:30:00,747.02,747.56,745.62,746.83,52147.0,744.2212,744.7592,742.8265,744.0319,52147.0
2025-01-15 14:00:00,746.68,750.31,746.48,749.59,128374.0,743.8825,747.4989,743.6832,746.7816,128374.0
2025-01-15 14:30:00,749.5,751.45,749.19,750.34,152097.0,746.6919,748.6346,746.3831,747.5288,152097.0
2025-01-15 15:00:00,750.25,750.84,745.51,746.45,172648.0,747.4391,748.0269,742.7169,743.6534,172648.0
2025-01-15 15:30:00,746.49,747.84,744.26,746.74,338087.0,743.6932,745.0381,741.4716,743.9423,338087.0
2025-01-16 09:30:00,747.5,753.12,746.4,750.51,171177.0,744.6994,750.2984,743.6035,747.6981,171177.0
2025-01-16 10:00:00,750.2,752.81,748.4,750.88,84501.0,747.3893,749.9895,745.596,748.0668,84501.0
2025-01-16 10:30:00,750.88,759.57,750.47,758.64,128333.0,748.0668,756.7242,747.6583,755.7977,128333.0
2025-01-16 11:00:00,757.66,762.5,757.08,762.41,128698.0,754.8214,759.6432,754.2435,759.5536,128698.0
2025-01-16 11:30:00,762.39,765.0,759.76,764.82,113237.0,759.5336,762.1339,756.9135,761.9545,113237.0
2025-01-16 12:00:00,764.71,765.51,761.31,763.97,130111.0,761.8449,762.6419,758.4577,761.1077,130111.0
2025-01-16 12:30:00,763.97,765.0,759.23,760.4,104962.0,761.1077,762.1339,756.3855,757.5511,104962.0
2025-01-16 13:00:00,760.95,761.76,758.08,758.68,67462.0,758.099,758.906,755.2398,755.8375,67462.0
2025-01-16 13:30:00,758.69,761.57,758.19,761.04,58452.0,755.8475,758.7167,755.3494,758.1887,58452.0
2025-01-16 14:00:00,760.7,762.16,760.0,761.46,86868.0,757.85,759.3045,757.1526,758.6071,86868.0
2025-01-16 14:30:00,761.64,765.45,761.06,762.05,68934.0,758.7864,762.5822,758.2086,759.1949,68934.0
2025-01-16 15:00:00,762.05,763.82,758.0,759.11,76834.0,759.1949,760.9583,755.1601,756.2659,76834.0
2025-01-16 15:30:00,759.96,762.37,757.56,758.07,175631.0,757.1127,759.5137,754.7217,755.2298,175631.0
2025-01-17 09:30:00,747.83,755.28,744.25,747.01,723157.0,745.0282,752.4503,741.4616,744.2113,723157.0
2025-01-17 10:00:00,746.4,748.02,744.12,744.12,184587.0,743.6035,745.2175,741.3321,741.3321,184587.0
2025-01-17 10:30:00,744.3,744.9,739.65,740.49,199907.0,741.5114,742.1092,736.8788,737.7157,199907.0
2025-01-17 11:00:00,740.78,741.73,738.12,739.26,108416.0,738.0046,738.951,735.3546,736.4903,108416.0
2025-01-17 11:30:00,739.16,743.96,738.67,739.99,125847.0,736.3907,741.1727,735.9025,737.2176,125847.0
2025-01-17 12:00:00,740.34,742.4,739.89,740.62,63720.0,737.5662,739.6185,737.1179,737.8452,63720.0
2025-01-17 12:30:00,740.62,741.86,739.17,739.46,89311.0,737.8452,739.0805,736.4006,736.6895,89311.0
2025-01-17 13:00:00,739.67,739.67,737.53,738.96,175465.0,736.8988,736.8988,734.7668,736.1914,175465.0
2025-01-17 13:30:00,738.89,739.95,737.63,737.64,53827.0,736.1217,737.1777,734.8664,734.8764,53827.0
2025-01-17 14:00:00,737.82,737.9,732.55,733.0,141802.0,735.0557,735.1354,729.8054,730.2537,141802.0
2025-01-17 14:30:00,733.0,733.66,728.05,728.7,190765.0,730.2537,730.9113,725.3223,725.9699,190765.0
2025-01-17 15:00:00,728.87,733.36,727.37,731.28,185111.0,726.1392,730.6124,724.6448,728.5402,185111.0
2025-01-17 15:30:00,731.24,734.65,725.01,726.08,684817.0,728.5003,731.8976,722.2937,723.3597,684817.0
2025-01-21 09:30:00,731.27,739.44,728.88,734.47,486571.0,728.5302,736.6696,726.1492,731.7182,486571.0
2025-01-21 10:00:00,734.56,734.61,728.25,730.0,170985.0,731.8079,731.8577,725.5215,727.265,170985.0
2025-01-21 10:30:00,730.76,730.77,726.53,726.96,96572.0,728.0221,728.0321,723.808,724.2364,96572.0
2025-01-21 11:00:00,726.9,731.78,726.55,730.05,142916.0,724.1766,729.0383,723.8279,727.3148,142916.0
2025-01-21 11:30:00,730.05,732.54,729.75,732.2,139180.0,727.3148,729.7955,727.0159,729.4567,139180.0
2025-01-21 12:00:00,731.96,735.83,731.64,734.83,132495.0,729.2176,733.0731,728.8988,732.0769,132495.0
2025-01-21 12:30:00,734.8,735.63,732.59,733.46,99408.0,732.047,732.8739,729.8453,730.712,99408.0
2025-01-21 13:00:00,733.46,735.55,732.83,734.03,84635.0,730.712,732.7942,730.0844,731.2799,84635.0
2025-01-21 13:30:00,734.03,739.0,733.87,738.86,238280.0,731.2799,736.2313,731.1205,736.0918,238280.0
2025-01-21 14:00:00,738.97,739.27,734.32,736.69,137494.0,736.2014,736.5003,731.5688,733.9299,137494.0
2025-01-21 14:30:00,736.63,740.5,736.24,739.89,128457.0,733.8701,737.7256,733.4816,737.1179,128457.0
2025-01-21 15:00:00,739.85,741.41,738.51,741.06,160282.0,737.0781,738.6322,735.7431,738.2835,160282.0
2025-01-21 15:30:00,740.52,743.28,739.5,742.37,369167.0,737.7456,740.4952,736.7294,739.5886,369167.0
2025-01-22 09:30:00,745.58,747.76,739.05,745.79,237679.0,742.7866,744.9584,736.2811,742.9958,237679.0
2025-01-22 10:00:00,746.31,752.44,745.23,751.88,193816.0,743.5139,749.6209,742.4379,749.063,193816.0
2025-01-22 10:30:00,752.15,760.37,750.99,754.98,268731.0,749.332,757.5212,748.1763,752.1514,268731.0
2025-01-22 11:00:00,755.24,757.73,754.52,755.43,129444.0,752.4104,754.8911,751.6931,752.5997,129444.0
2025-01-22 11:30:00,755.92,760.37,755.87,757.0,103097.0,753.0879,757.5212,753.0381,754.1638,103097.0
2025-01-22 12:00:00,757.05,757.77,754.65,757.43,64122.0,754.2136,754.9309,751.8226,754.5922,64122.0
2025-01-22 12:30:00,757.04,757.51,754.63,754.94,58668.0,754.2037,754.6719,751.8027,752.1115,58668.0
2025-01-22 13:00:00,754.92,755.45,751.5,754.06,74466.0,752.0916,752.6196,748.6844,751.2348,74466.0
2025-01-22 13:30:00,754.06,754.16,750.31,751.1,60450.0,751.2348,751.3345,747.4989,748.2859,60450.0
2025-01-22 14:00:00,751.41,754.44,750.56,754.32,24618.0,748.5948,751.6134,747.748,751.4939,24618.0
2025-01-22 14:30:00,754.15,756.29,752.83,755.45,86615.0,751.3245,753.4565,750.0094,752.6196,86615.0
2025-01-22 15:00:00,755.43,755.92,753.74,754.42,59756.0,752.5997,753.0879,750.916,751.5935,59756.0
2025-01-22 15:30:00,754.59,755.48,751.85,753.82,197113.0,751.7629,752.6495,749.0331,750.9957,197113.0
2025-01-23 09:30:00,747.66,751.0,744.25,748.38,235945.0,744.8588,748.1863,741.4616,745.5761,235945.0
2025-01-23 10:00:00,748.38,756.49,747.3,751.81,170999.0,745.5761,753.6557,744.5002,748.9933,170999.0
2025-01-23 10:30:00,751.85,756.38,751.1,754.43,127203.0,749.0331,753.5461,748.2859,751.6035,127203.0
2025-01-23 11:00:00,754.43,758.0,753.66,757.5,79180.0,751.6035,755.1601,750.8363,754.662,79180.0
2025-01-23 11:30:00,758.28,758.66,755.49,756.14,58209.0,755.439,755.8176,752.6595,753.307,58209.0
2025-01-23 12:00:00,756.15,761.9,755.4,761.66,117197.0,753.317,759.0455,752.5698,758.8064,117197.0
2025-01-23 12:30:00,761.64,765.66,760.61,764.24,145692.0,758.7864,762.7914,757.7603,761.3767,145692.0
2025-01-23 13:00:00,764.23,765.01,762.03,763.82,48804.0,761.3667,762.1438,759.175,760.9583,48804.0
2025-01-23 13:30:00,763.93,764.83,762.24,762.47,55174.0,761.0679,761.9645,759.3842,759.6133,55174.0
2025-01-23 14:00:00,762.37,763.94,761.49,761.7,74107.0,759.5137,761.0778,758.637,758.8462,74107.0
2025-01-23 14:30:00,762.06,762.56,758.72,760.34,71484.0,759.2049,759.703,755.8774,757.4913,71484.0
2025-01-23 15:00:00,760.37,764.33,760.29,763.84,62016.0,757.5212,761.4664,757.4415,760.9782,62016.0
2025-01-23 15:30:00,763.67,766.59,762.95,766.38,249613.0,760.8088,763.7179,760.0915,763.5087,249613.0
2025-01-24 09:30:00,761.95,781.24,760.49,776.81,326122.0,759.0953,778.313,757.6408,773.8996,326122.0
2025-01-24 10:00:00,777.49,779.77,773.8,774.94,162948.0,774.5771,776.8485,770.9009,772.0366,162948.0
2025-01-24 10:30:00,774.94,789.09,774.54,788.94,217485.0,772.0366,786.1336,771.6381,785.9842,217485.0
2025-01-24 11:00:00,788.73,789.29,784.0,784.47,163463.0,785.7749,786.3328,781.0627,781.5309,163463.0
2025-01-24 11:30:00,784.25,787.62,783.67,786.14,134355.0,781.3117,784.6691,780.7339,783.1946,134355.0
2025-01-24 12:00:00,786.11,786.55,781.63,783.9,142541.0,783.1648,783.6031,778.7015,780.963,142541.0
2025-01-24 12:30:00,784.19,784.97,782.63,783.81,76648.0,781.252,782.029,779.6978,780.8734,76648.0
2025-01-24 13:00:00,783.7,784.41,782.33,783.6,72108.0,780.7638,781.4711,779.3989,780.6642,72108.0
2025-01-24 13:30:00,783.6,784.0,781.0,781.38,94221.0,780.6642,781.0627,778.0739,778.4525,94221.0
2025-01-24 14:00:00,781.34,785.0,780.26,784.64,90410.0,778.4126,782.0589,777.3367,781.7003,90410.0
2025-01-24 14:30:00,784.58,788.0,783.37,785.85,151889.0,781.6405,785.0477,780.435,782.9057,151889.0
2025-01-24 15:00:00,785.88,786.27,782.36,783.48,115582.0,782.9356,783.3242,779.4288,780.5446,115582.0
2025-01-24 15:30:00,783.49,785.85,782.52,784.99,281155.0,780.5546,782.9057,779.5882,782.049,281155.0
2025-01-27 09:30:00,778.71,793.56,778.71,789.56,313785.0,775.7925,790.5869,775.7925,786.6018,313785.0
2025-01-27 10:00:00,789.56,793.42,786.88,792.17,153549.0,786.6018,790.4474,783.9319,789.2021,153549.0
2025-01-27 10:30:00,792.17,801.97,791.97,801.52,188202.0,789.2021,798.9653,789.0028,798.517,188202.0
2025-01-27 11:00:00,801.06,804.0,798.35,803.0,161111.0,798.0588,800.9877,795.3589,799.9915,161111.0
2025-01-27 11:30:00,802.55,804.62,799.13,800.25,145483.0,799.5432,801.6054,796.136,797.2518,145483.0
2025-01-27 12:00:00,799.94,806.12,797.67,805.39,108218.0,796.9429,803.0998,794.6815,802.3725,108218.0
2025-01-27 12:30:00,805.49,806.96,802.73,805.25,113192.0,802.4722,803.9366,799.7225,802.2331,113192.0
2025-01-27 13:00:00,805.04,805.25,799.26,800.04,94448.0,802.0238,802.2331,796.2655,797.0426,94448.0
2025-01-27 13:30:00,800.26,804.83,800.05,804.71,77769.0,797.2617,801.8146,797.0525,801.6951,77769.0
2025-01-27 14:00:00,804.67,805.49,802.0,804.34,69479.0,801.6552,802.4722,798.9952,801.3265,69479.0
2025-01-27 14:30:00,804.18,806.2,802.47,803.2,53030.0,801.1671,803.1795,799.4635,800.1907,53030.0
2025-01-27 15:00:00,803.32,804.88,801.81,802.0,96457.0,800.3103,801.8644,798.8059,798.9952,96457.0
2025-01-27 15:30:00,802.0,809.25,801.44,808.7,334409.0,798.9952,806.2181,798.4373,805.6701,334409.0
2025-01-28 09:30:00,807.24,816.15,807.0,807.75,195916.0,804.2156,813.0922,803.9765,804.7237,195916.0
2025-01-28 10:00:00,807.72,808.76,800.11,806.01,138206.0,804.6938,805.7299,797.1123,802.9902,138206.0
2025-01-28 10:30:00,806.05,808.0,803.8,806.38,90922.0,803.0301,804.9727,800.7885,803.3588,90922.0
2025-01-28 11:00:00,806.32,807.75,801.98,803.59,60573.0,803.299,804.7237,798.9753,800.5793,60573.0
2025-01-28 11:30:00,803.14,807.5,803.13,806.28,44153.0,800.131,804.4746,800.121,803.2592,44153.0
2025-01-28 12:00:00,806.48,809.49,805.9,809.28,43321.0,803.4584,806.4572,802.8806,806.248,43321.0
2025-01-28 12:30:00,809.33,809.5,806.4,806.98,53501.0,806.2978,806.4671,803.3787,803.9566,53501.0
2025-01-28 13:00:00,806.92,811.51,806.78,810.75,55669.0,803.8968,808.4696,803.7573,807.7124,55669.0
2025-01-28 13:30:00,811.0,811.47,806.24,808.2,72580.0,807.9615,808.4297,803.2193,805.172,72580.0
2025-01-28 14:00:00,807.31,809.77,806.26,809.16,51134.0,804.2853,806.7361,803.2393,806.1284,51134.0
2025-01-28 14:30:00,809.18,811.92,809.09,810.85,62770.0,806.1483,808.8781,806.0587,807.8121,62770.0
2025-01-28 15:00:00,810.76,811.58,809.26,809.94,50682.0,807.7224,808.5393,806.228,806.9055,50682.0
2025-01-28 15:30:00,810.0,810.24,804.26,804.94,247949.0,806.9653,807.2044,801.2468,801.9242,247949.0
2025-01-29 09:30:00,806.99,807.24,799.71,803.7,146619.0,803.9665,804.2156,796.7138,800.6889,146619.0
2025-01-29 10:00:00,804.12,809.01,803.4,807.32,60300.0,801.1073,805.979,800.39,804.2953,60300.0
2025-01-29 10:30:00,806.98,809.12,805.41,807.9,43041.0,803.9566,806.0886,802.3925,804.8731,43041.0
2025-01-29 11:00:00,808.61,808.61,803.19,805.0,54583.0,805.5805,805.5805,800.1808,801.984,54583.0
2025-01-29 11:30:00,805.0,805.8,803.34,804.84,34489.0,801.984,802.781,800.3302,801.8246,34489.0
2025-01-29 12:00:00,804.83,806.02,804.12,805.78,26012.0,801.8146,803.0002,801.1073,802.7611,26012.0
2025-01-29 12:30:00,805.83,806.01,801.32,801.32,34792.0,802.8109,802.9902,798.3178,798.3178,34792.0
2025-01-29 13:00:00,801.73,803.3,799.0,803.21,60986.0,798.7262,800.2904,796.0065,800.2007,60986.0
2025-01-29 13:30:00,803.23,803.6,800.99,802.0,44055.0,800.2206,800.5892,797.989,798.9952,44055.0
2025-01-29 14:00:00,802.0,803.61,800.67,803.35,21505.0,798.9952,800.5992,797.6702,800.3402,21505.0
2025-01-29 14:30:00,803.0,805.31,802.0,804.65,89994.0,799.9915,802.2928,798.9952,801.6353,89994.0
2025-01-29 15:00:00,804.92,807.5,804.89,807.16,51074.0,801.9043,804.4746,801.8744,804.1359,51074.0
2025-01-29 15:30:00,807.16,807.47,802.61,804.11,119164.0,804.1359,804.4447,799.6029,801.0973,119164.0
2025-01-30 09:30:00,808.41,810.36,805.0,808.61,198739.0,805.3812,807.3239,801.984,805.5805,198739.0
2025-01-30 10:00:00,808.67,812.51,808.18,810.04,72478.0,805.6402,809.4659,805.1521,807.0051,72478.0
2025-01-30 10:30:00,810.67,810.85,807.65,809.95,33404.0,807.6327,807.8121,804.6241,806.9154,33404.0
2025-01-30 11:00:00,809.7,809.98,808.01,808.69,39156.0,806.6664,806.9453,804.9827,805.6602,39156.0
2025-01-30 11:30:00,809.05,810.41,808.2,809.56,70137.0,806.0188,807.3737,805.172,806.5269,70137.0
2025-01-30 12:00:00,809.46,815.13,809.25,814.3,61007.0,806.4273,812.076,806.2181,811.2491,61007.0
2025-01-30 12:30:00,814.45,820.21,814.15,819.52,62499.0,811.3986,817.137,811.0997,816.4496,62499.0
2025-01-30 13:00:00,819.41,821.85,819.18,821.17,64647.0,816.34,818.7709,816.1109,818.0934,64647.0
2025-01-30 13:30:00,821.24,821.5,817.6,818.83,55715.0,818.1631,818.4222,814.5368,815.7622,55715.0
2025-01-30 14:00:00,818.58,820.76,817.11,820.25,72775.0,815.5131,817.6849,814.0486,817.1769,72775.0
2025-01-30 14:30:00,820.27,820.58,818.09,820.21,49235.0,817.1968,817.5056,815.0249,817.137,49235.0
2025-01-30 15:00:00,820.41,823.16,820.41,822.8,80918.0,817.3363,820.076,817.3363,819.7173,80918.0
2025-01-30 15:30:00,823.0,824.62,819.78,823.31,218135.0,819.9166,821.5305,816.7086,820.2254,218135.0
2025-01-31 09:30:00,823.0,827.0,817.42,825.04,172823.0,819.9166,823.9016,814.3575,821.9489,172823.0
2025-01-31 10:00:00,825.35,827.35,823.4,826.51,67819.0,822.2577,824.2503,820.3151,823.4134,67819.0
2025-01-31 10:30:00,826.41,827.25,821.81,822.72,64625.0,823.3138,824.1506,818.731,819.6376,64625.0
2025-01-31 11:00:00,822.33,824.0,821.51,821.59,45689.0,819.2491,820.9128,818.4321,818.5118,45689.0
2025-01-31 11:30:00,821.4,822.18,819.71,820.95,45319.0,818.3225,819.0996,816.6389,817.8742,45319.0
2025-01-31 12:00:00,820.78,823.99,820.51,823.99,34234.0,817.7049,820.9028,817.4359,820.9028,34234.0
2025-01-31 12:30:00,823.92,824.0,822.29,823.2,38958.0,820.8331,820.9128,819.2092,820.1158,38958.0
2025-01-31 13:00:00,822.88,824.0,821.9,822.49,31003.0,819.797,820.9128,818.8207,819.4085,31003.0
2025-01-31 13:30:00,822.02,823.13,819.32,819.39,26976.0,818.9402,820.0461,816.2503,816.3201,26976.0
2025-01-31 14:00:00,819.96,820.0,816.5,817.78,62405.0,816.8879,816.9278,813.4409,814.7161,62405.0
2025-01-31 14:30:00,818.05,818.39,814.13,816.52,70137.0,814.9851,815.3238,811.0798,813.4608,70137.0
2025-01-31 15:00:00,816.43,817.12,813.6,816.87,71639.0,813.3712,814.0586,810.5518,813.8095,71639.0
2025-01-31 15:30:00,817.08,818.32,811.03,811.09,153857.0,814.0187,815.2541,807.9914,808.0512,153857.0
2025-02-03 09:30:00,804.27,817.96,804.27,806.53,244663.0,801.2567,814.8954,801.2567,803.5083,244663.0
2025-02-03 10:00:00,806.5,810.74,801.75,807.68,221044.0,803.4784,807.7025,798.7462,804.6539,221044.0
2025-02-03 10:30:00,807.66,811.62,806.29,810.49,87408.0,804.634,808.5792,803.2692,807.4534,87408.0
2025-02-03 11:00:00,810.19,816.12,809.5,814.33,57257.0,807.1545,813.0623,806.4671,811.279,57257.0
2025-02-03 11:30:00,814.43,817.57,812.89,815.49,106203.0,811.3787,814.5069,809.8444,812.4347,106203.0
2025-02-03 12:00:00,815.44,817.25,814.29,815.67,72861.0,812.3849,814.1881,811.2392,812.614,72861.0
2025-02-03 12:30:00,815.65,815.73,813.06,814.58,51080.0,812.5941,812.6738,810.0138,811.5281,51080.0
2025-02-03 13:00:00,814.8,814.88,812.65,813.72,45507.0,811.7473,811.827,809.6053,810.6713,45507.0
2025-02-03 13:30:00,813.7,815.15,812.57,812.79,42913.0,810.6514,812.096,809.5256,809.7448,42913.0
2025-02-03 14:00:00,812.79,814.21,811.62,813.43,46545.0,809.7448,811.1595,808.5792,810.3824,46545.0
2025-02-03 14:30:00,813.43,814.48,813.04,814.07,32310.0,810.3824,811.4285,809.9939,811.02,32310.0
2025-02-03 15:00:00,814.06,814.08,809.58,810.56,61775.0,811.01,811.03,806.5468,807.5232,61775.0
2025-02-03 15:30:00,810.49,813.84,809.58,810.75,144389.0,807.4534,810.7909,806.5468,807.7124,144389.0
2025-02-04 09:30:00,811.22,814.43,808.15,811.08,208125.0,808.1807,811.3787,805.1222,808.0412,208125.0
2025-02-04 10:00:00,811.42,814.5,805.93,806.03,151864.0,808.3799,811.4484,802.9105,803.0101,151864.0
2025-02-04 10:30:00,806.0,809.67,806.0,807.85,92748.0,802.9802,806.6365,802.9802,804.8233,92748.0
2025-02-04 11:00:00,808.52,811.75,806.94,811.33,102341.0,805.4908,808.7087,803.9167,808.2903,102341.0
2025-02-04 11:30:00,811.33,814.12,810.66,813.97,150608.0,808.2903,811.0698,807.6228,810.9204,150608.0
2025-02-04 12:00:00,813.82,817.08,813.6,815.86,177352.0,810.7709,814.0187,810.5518,812.8033,177352.0
2025-02-04 12:30:00,816.16,817.47,814.28,817.05,106801.0,813.1022,814.4073,811.2292,813.9888,106801.0
2025-02-04 13:00:00,817.05,819.83,813.91,819.72,84731.0,813.9888,816.7584,810.8606,816.6488,84731.0
2025-02-04 13:30:00,819.6,822.33,819.5,821.08,135956.0,816.5293,819.2491,816.4297,818.0037,135956.0
2025-02-04 14:00:00,821.15,824.43,820.66,822.57,99275.0,818.0735,821.3412,817.5853,819.4882,99275.0
2025-02-04 14:30:00,822.71,826.27,822.63,823.8,177273.0,819.6276,823.1743,819.5479,820.7136,177273.0
2025-02-04 15:00:00,823.81,826.25,823.35,825.32,119920.0,820.7235,823.1544,820.2652,822.2279,119920.0
2025-02-04 15:30:00,824.71,829.04,824.32,826.72,295928.0,821.6201,825.9339,821.2316,823.6226,295928.0
2025-02-05 09:30:00,835.15,846.1,832.0,840.2,429827.0,832.021,842.93,828.8828,837.0521,429827.0
2025-02-05 10:00:00,840.0,840.89,835.03,836.34,237980.0,836.8529,837.7395,831.9015,833.2066,237980.0
2025-02-05 10:30:00,836.34,836.34,831.05,833.66,178081.0,833.2066,833.2066,827.9364,830.5366,178081.0
2025-02-05 11:00:00,833.23,835.32,831.44,835.03,115018.0,830.1082,832.1904,828.3249,831.9015,115018.0
2025-02-05 11:30:00,835.29,838.28,834.17,837.7,79238.0,832.1605,835.1393,831.0447,834.5615,79238.0
2025-02-05 12:00:00,837.59,843.6,837.2,842.38,112329.0,834.4519,840.4394,834.0633,839.2239,112329.0
2025-02-05 12:30:00,842.01,845.59,841.33,844.53,86055.0,838.8553,842.4219,838.1779,841.3659,86055.0
2025-02-05 13:00:00,844.85,845.7,843.39,843.74,114682.0,841.6847,842.5315,840.2302,840.5788,114682.0
2025-02-05 13:30:00,843.85,844.23,841.0,842.03,106625.0,840.6884,841.067,837.8491,838.8753,106625.0
2025-02-05 14:00:00,842.33,845.32,841.0,845.32,71460.0,839.1741,842.1529,837.8491,842.1529,71460.0
2025-02-05 14:30:00,845.46,846.9,843.39,843.86,80506.0,842.2924,843.727,840.2302,840.6984,80506.0
2025-02-05 15:00:00,843.77,844.12,842.0,843.73,81431.0,840.6087,840.9574,838.8454,840.5689,81431.0
2025-02-05 15:30:00,843.81,845.56,842.15,843.14,237291.0,840.6486,842.392,838.9948,839.9811,237291.0
2025-02-06 09:30:00,839.52,866.99,835.61,859.99,684924.0,836.3747,863.7417,832.4793,856.768,684924.0
2025-02-06 10:00:00,858.39,864.0,846.4,859.46,301894.0,855.174,860.7629,843.2289,856.2399,301894.0
2025-02-06 10:30:00,859.83,873.83,858.06,868.32,384434.0,856.6086,870.5561,854.8452,865.0668,384434.0
2025-02-06 11:00:00,867.6,879.0,866.31,876.22,325009.0,864.3495,875.7067,863.0643,872.9372,325009.0
2025-02-06 11:30:00,876.24,887.74,875.48,887.74,372497.0,872.9571,884.414,872.1999,884.414,372497.0
2025-02-06 12:00:00,887.26,887.42,877.57,879.5,256871.0,883.9358,884.0952,874.2821,876.2049,256871.0
2025-02-06 12:30:00,879.44,880.86,865.83,871.33,269036.0,876.1451,877.5598,862.5861,868.0655,269036.0
2025-02-06 13:00:00,871.27,879.63,868.4,869.06,184569.0,868.0057,876.3344,865.1465,865.804,184569.0
2025-02-06 13:30:00,868.86,874.83,867.1,873.33,129961.0,865.6047,871.5524,863.8513,870.058,129961.0
2025-02-06 14:00:00,873.4,875.23,868.54,869.64,129370.0,870.1277,871.9509,865.2859,866.3818,129370.0
2025-02-06 14:30:00,869.63,873.0,865.0,869.23,192572.0,866.3718,869.7292,861.7592,865.9733,192572.0
2025-02-06 15:00:00,869.23,871.26,867.0,869.87,177844.0,865.9733,867.9957,863.7517,866.6109,177844.0
2025-02-06 15:30:00,869.24,874.58,868.64,870.99,438823.0,865.9833,871.3033,865.3856,867.7268,438823.0
2025-02-07 09:30:00,876.53,887.5,869.61,885.88,475318.0,873.246,884.1749,866.3519,882.561,475318.0
2025-02-07 10:00:00,884.58,889.36,879.0,884.98,286741.0,881.2658,886.0279,875.7067,881.6643,286741.0
2025-02-07 10:30:00,885.0,885.76,875.81,880.32,206819.0,881.6843,882.4414,872.5287,877.0218,206819.0
2025-02-07 11:00:00,879.98,881.19,875.7,876.72,152375.0,876.6831,877.8885,872.4191,873.4353,152375.0
2025-02-07 11:30:00,877.01,882.36,876.43,880.77,76033.0,873.7242,879.0542,873.1464,877.4701,76033.0
2025-02-07 12:00:00,880.18,881.61,879.01,880.78,89907.0,876.8823,878.307,875.7167,877.4801,89907.0
2025-02-07 12:30:00,881.36,884.85,881.1,884.32,85016.0,878.0579,881.5348,877.7989,881.0068,85016.0
2025-02-07 13:00:00,884.17,886.48,881.65,885.17,103245.0,880.8574,883.1587,878.3468,881.8536,103245.0
2025-02-07 13:30:00,884.85,888.21,882.51,883.44,92830.0,881.5348,884.8822,879.2036,880.1301,92830.0
2025-02-07 14:00:00,883.3,883.31,878.62,879.16,72470.0,879.9906,880.0006,875.3282,875.8661,72470.0
2025-02-07 14:30:00,878.81,881.99,878.81,881.53,87252.0,875.5175,878.6855,875.5175,878.2273,87252.0
2025-02-07 15:00:00,881.53,882.4,880.09,881.33,70885.0,878.2273,879.094,876.7927,878.028,70885.0
2025-02-07 15:30:00,881.3,882.76,877.29,878.55,278979.0,877.9981,879.4527,874.0031,875.2584,278979.0
2025-02-10 09:30:00,877.73,880.0,861.37,864.75,267145.0,874.4415,876.703,858.1428,861.5101,267145.0
2025-02-10 10:00:00,864.75,870.26,863.75,867.58,148388.0,861.5101,866.9995,860.5139,864.3295,148388.0
2025-02-10 10:30:00,867.15,871.48,865.76,868.0,105569.0,863.9011,868.2149,862.5163,864.748,105569.0
2025-02-10 11:00:00,868.78,869.06,864.91,865.35,82199.0,865.525,865.804,861.6695,862.1079,82199.0
2025-02-10 11:30:00,865.56,868.68,863.79,864.14,124730.0,862.3171,865.4254,860.5537,860.9024,124730.0
2025-02-10 12:00:00,864.03,864.33,860.31,862.7,77343.0,860.7928,861.0917,857.0868,859.4678,77343.0
2025-02-10 12:30:00,862.54,863.0,859.37,860.18,105776.0,859.3084,859.7667,856.1503,856.9573,105776.0
2025-02-10 13:00:00,860.18,864.78,859.91,863.37,56865.0,856.9573,861.54,856.6883,860.1353,56865.0
2025-02-10 13:30:00,863.5,868.35,862.23,867.83,64690.0,860.2648,865.0966,858.9996,864.5786,64690.0
2025-02-10 14:00:00,867.83,869.14,867.4,869.06,63311.0,864.5786,865.8837,864.1502,865.804,63311.0
2025-02-10 14:30:00,869.47,870.99,868.41,870.88,44344.0,866.2124,867.7268,865.1564,867.6172,44344.0
2025-02-10 15:00:00,870.54,873.69,870.45,871.47,49228.0,867.2784,870.4166,867.1888,868.205,49228.0
2025-02-10 15:30:00,871.82,871.82,866.39,869.16,142995.0,868.5536,868.5536,863.144,865.9036,142995.0
2025-02-11 09:30:00,867.03,873.49,860.77,863.37,174050.0,863.7816,870.2174,857.545,860.1353,174050.0
2025-02-11 10:00:00,863.13,864.35,860.5,862.07,76079.0,859.8962,861.1116,857.2761,858.8402,76079.0
2025-02-11 10:30:00,862.26,868.81,861.52,868.31,122063.0,859.0295,865.5549,858.2922,865.0568,122063.0
2025-02-11 11:00:00,868.43,869.76,866.29,867.55,63215.0,865.1763,866.5014,863.0444,864.2996,63215.0
2025-02-11 11:30:00,867.51,869.87,865.44,867.51,67100.0,864.2598,866.6109,862.1975,864.2598,67100.0
2025-02-11 12:00:00,867.0,867.85,864.38,867.55,32074.0,863.7517,864.5985,861.1415,864.2996,32074.0
2025-02-11 12:30:00,867.55,868.81,866.49,867.5,27268.0,864.2996,865.5549,863.2436,864.2498,27268.0
2025-02-11 13:00:00,867.5,871.69,867.17,871.55,44697.0,864.2498,868.4241,863.9211,868.2847,44697.0
2025-02-11 13:30:00,871.13,873.68,870.06,870.74,30907.0,867.8662,870.4067,866.8002,867.4777,30907.0
2025-02-11 14:00:00,870.69,871.26,868.31,870.85,62220.0,867.4279,867.9957,865.0568,867.5873,62220.0
2025-02-11 14:30:00,870.48,874.19,870.34,872.8,31562.0,867.2187,870.9148,867.0792,869.53,31562.0
2025-02-11 15:00:00,872.35,873.19,871.05,871.05,41630.0,869.0817,869.9185,867.7865,867.7865,41630.0
2025-02-11 15:30:00,871.03,871.42,864.5,864.72,120871.0,867.7666,868.1551,861.2611,861.4802,120871.0
2025-02-12 09:30:00,856.93,877.27,856.11,875.26,280457.0,853.7194,873.9832,852.9025,871.9808,280457.0
2025-02-12 10:00:00,875.64,875.64,869.28,872.22,102602.0,872.3593,872.3593,866.0232,868.9521,102602.0
2025-02-12 10:30:00,872.2,874.7,869.27,869.79,70541.0,868.9322,871.4229,866.0132,866.5312,70541.0
2025-02-12 11:00:00,870.23,871.08,865.0,866.51,81766.0,866.9696,867.8164,861.7592,863.2635,81766.0
2025-02-12 11:30:00,866.51,874.42,866.32,873.91,71703.0,863.2635,871.1439,863.0742,870.6358,71703.0
2025-02-12 12:00:00,874.09,876.02,873.81,874.8,51070.0,870.8151,872.7379,870.5362,871.5225,51070.0
2025-02-12 12:30:00,874.88,875.77,874.17,874.81,50835.0,871.6022,872.4888,870.8948,871.5324,50835.0
2025-02-12 13:00:00,875.01,875.02,871.96,872.53,42360.0,871.7317,871.7417,868.6931,869.261,42360.0
2025-02-12 13:30:00,872.53,873.64,871.12,872.99,62546.0,869.261,870.3668,867.8563,869.7193,62546.0
2025-02-12 14:00:00,873.0,873.42,870.65,872.13,46395.0,869.7292,870.1476,867.388,868.8625,46395.0
2025-02-12 14:30:00,872.13,873.45,871.82,872.48,38685.0,868.8625,870.1775,868.5536,869.2112,38685.0
2025-02-12 15:00:00,872.58,875.41,872.22,875.05,33847.0,869.3108,872.1302,868.9521,871.7715,33847.0
2025-02-12 15:30:00,875.04,877.78,872.68,872.87,140483.0,871.7616,874.4913,869.4104,869.5997,140483.0
2025-02-13 09:30:00,877.07,878.0,867.8,877.33,193000.0,873.784,874.7105,864.5487,874.043,193000.0
2025-02-13 10:00:00,877.33,882.49,875.6,878.41,138122.0,874.043,879.1837,872.3195,875.119,138122.0
2025-02-13 10:30:00,878.69,883.5,875.45,877.49,150892.0,875.3979,880.1899,872.17,874.2024,150892.0
2025-02-13 11:00:00,877.47,879.0,874.34,875.99,77380.0,874.1825,875.7067,871.0642,872.708,77380.0
2025-02-13 11:30:00,875.73,876.28,873.61,874.25,57848.0,872.449,872.9969,870.3369,870.9745,57848.0
2025-02-13 12:00:00,873.99,874.85,869.52,872.35,84872.0,870.7155,871.5723,866.2623,869.0817,84872.0
2025-02-13 12:30:00,872.67,873.84,871.64,872.03,41235.0,869.4005,870.5661,868.3743,868.7629,41235.0
2025-02-13 13:00:00,872.02,873.08,869.72,870.25,64104.0,868.7529,869.8089,866.4615,866.9895,64104.0
2025-02-13 13:30:00,870.24,872.32,869.25,871.35,59279.0,866.9796,869.0518,865.9933,868.0854,59279.0
2025-02-13 14:00:00,870.99,873.04,870.63,872.77,33838.0,867.7268,869.7691,867.3681,869.5001,33838.0
2025-02-13 14:30:00,872.7,874.99,871.85,874.65,54162.0,869.4303,871.7118,868.5835,871.373,54162.0
2025-02-13 15:00:00,874.42,876.37,873.93,874.14,51296.0,871.1439,873.0866,870.6557,870.8649,51296.0
2025-02-13 15:30:00,874.4,875.45,871.07,871.83,122965.0,871.124,872.17,867.8065,868.5636,122965.0
2025-02-14 09:30:00,869.1,873.5,862.0,870.54,237913.0,867.3822,871.7735,860.2962,868.8193,237913.0
2025-02-14 10:00:00,870.54,872.05,867.21,869.81,90368.0,868.8193,870.3263,865.4959,868.0908,90368.0
2025-02-14 10:30:00,869.99,870.38,864.62,867.28,86154.0,868.2704,868.6596,862.911,865.5658,86154.0
2025-02-14 11:00:00,867.37,868.78,861.14,862.5,79164.0,865.6556,867.0628,859.4379,860.7952,79164.0
2025-02-14 11:30:00,862.5,862.71,856.93,859.05,85445.0,860.7952,861.0048,855.2362,857.352,85445.0
2025-02-14 12:00:00,859.3,859.49,850.68,853.81,108110.0,857.6015,857.7912,848.9986,852.1224,108110.0
2025-02-14 12:30:00,853.99,854.73,852.28,854.04,58061.0,852.302,853.0406,850.5954,852.3519,58061.0
2025-02-14 13:00:00,854.29,854.83,846.63,849.24,99837.0,852.6014,853.1404,844.9566,847.5614,99837.0
2025-02-14 13:30:00,848.44,851.25,847.68,848.87,82152.0,846.763,849.5674,846.0045,847.1921,82152.0
2025-02-14 14:00:00,849.85,849.85,846.6,849.46,84581.0,848.1702,848.1702,844.9266,847.781,84581.0
2025-02-14 14:30:00,849.66,849.75,846.39,847.24,65387.0,847.9806,848.0704,844.7171,845.5654,65387.0
2025-02-14 15:00:00,847.48,850.28,843.57,844.74,137341.0,845.8049,848.5994,841.9026,843.0703,137341.0
2025-02-14 15:30:00,845.02,847.75,841.49,844.02,221009.0,843.3498,846.0744,839.8267,842.3517,221009.0
2025-02-18 09:30:00,856.42,862.73,852.84,855.82,324626.0,854.7272,861.0248,851.1543,854.1284,324626.0
2025-02-18 10:00:00,856.37,861.4,852.01,853.51,156796.0,854.6773,859.6974,850.3259,851.823,156796.0
2025-02-18 10:30:00,853.94,857.12,852.61,856.53,108215.0,852.2521,855.4258,850.9248,854.837,108215.0
2025-02-18 11:00:00,856.51,857.61,855.01,856.22,211894.0,854.817,855.9149,853.32,854.5276,211894.0
2025-02-18 11:30:00,856.22,856.53,851.36,854.04,86643.0,854.5276,854.837,849.6772,852.3519,86643.0
2025-02-18 12:00:00,854.13,854.14,851.61,853.28,81820.0,852.4418,852.4517,849.9267,851.5934,81820.0
2025-02-18 12:30:00,853.28,857.71,853.18,857.16,107023.0,851.5934,856.0147,851.4936,855.4658,107023.0
2025-02-18 13:00:00,857.15,860.34,856.83,857.88,72537.0,855.4558,858.6395,855.1364,856.1843,72537.0
2025-02-18 13:30:00,857.4,858.37,854.61,856.49,46752.0,855.7053,856.6734,852.9208,854.7971,46752.0
2025-02-18 14:00:00,857.01,858.57,854.57,858.08,52491.0,855.3161,856.873,852.8809,856.3839,52491.0
2025-02-18 14:30:00,857.91,858.14,856.03,857.49,38402.0,856.2143,856.4438,854.338,855.7951,38402.0
2025-02-18 15:00:00,857.15,857.58,855.92,857.12,59363.0,855.4558,855.8849,854.2282,855.4258,59363.0
2025-02-18 15:30:00,856.99,858.72,855.87,857.74,189420.0,855.2961,857.0227,854.1783,856.0446,189420.0
2025-02-19 09:30:00,857.18,868.88,857.17,861.09,239164.0,855.4857,867.1626,855.4757,859.388,239164.0
2025-02-19 10:00:00,860.69,866.92,860.69,866.83,132653.0,858.9888,865.2065,858.9888,865.1166,132653.0
2025-02-19 10:30:00,867.0,874.5,866.43,873.37,183283.0,865.2863,872.7715,864.7174,871.6437,183283.0
2025-02-19 11:00:00,873.54,881.33,873.11,876.31,218549.0,871.8134,879.588,871.3842,874.5779,218549.0
2025-02-19 11:30:00,876.12,877.22,870.75,871.41,67354.0,874.3883,875.4861,869.0289,869.6876,67354.0
2025-02-19 12:00:00,870.95,873.8,869.27,871.01,57716.0,869.2285,872.0729,867.5518,869.2884,57716.0
2025-02-19 12:30:00,871.28,874.6,870.8,873.28,41073.0,869.5579,872.8713,869.0788,871.5539,41073.0
2025-02-19 13:00:00,872.75,875.02,870.41,871.16,45916.0,871.0249,873.2905,868.6896,869.4381,45916.0
2025-02-19 13:30:00,871.16,871.69,868.27,869.46,37009.0,869.4381,869.967,866.5538,867.7415,37009.0
2025-02-19 14:00:00,869.72,870.84,867.15,868.15,72371.0,868.0009,869.1187,865.436,866.434,72371.0
2025-02-19 14:30:00,868.28,868.3,862.81,863.0,57321.0,866.5638,866.5837,861.1046,861.2942,57321.0
2025-02-19 15:00:00,863.04,866.06,862.83,865.73,57796.0,861.3341,864.3482,861.1246,864.0188,57796.0
2025-02-19 15:30:00,866.15,867.88,865.39,866.94,94211.0,864.438,866.1646,863.6795,865.2264,94211.0
2025-02-20 09:30:00,866.84,876.5,864.0,871.9,220285.0,865.1266,874.7675,862.2922,870.1766,220285.0
2025-02-20 10:00:00,872.23,880.32,870.12,878.4,163864.0,870.506,878.58,868.4001,876.6638,163864.0
2025-02-20 10:30:00,878.15,879.44,872.13,873.31,108706.0,876.4143,877.7017,870.4062,871.5838,108706.0
2025-02-20 11:00:00,873.31,874.58,870.68,873.27,78498.0,871.5838,872.8513,868.959,871.5439,78498.0
2025-02-20 11:30:00,874.13,874.13,869.42,870.29,75267.0,872.4022,872.4022,867.7015,868.5698,75267.0
2025-02-20 12:00:00,869.9,874.24,869.23,873.9,103343.0,868.1806,872.512,867.5119,872.1727,103343.0
2025-02-20 12:30:00,874.07,875.6,873.2,873.62,49814.0,872.3423,873.8693,871.4741,871.8932,49814.0
2025-02-20 13:00:00,873.91,875.51,872.08,874.09,50829.0,872.1827,873.7795,870.3563,872.3623,50829.0
2025-02-20 13:30:00,874.09,876.46,871.69,872.67,45060.0,872.3623,874.7276,869.967,870.9451,45060.0
2025-02-20 14:00:00,873.17,873.59,871.48,871.51,40231.0,871.4441,871.8633,869.7575,869.7874,40231.0
2025-02-20 14:30:00,871.84,872.07,870.05,870.97,68668.0,870.1167,870.3463,868.3303,869.2485,68668.0
2025-02-20 15:00:00,870.92,871.36,868.85,869.84,79665.0,869.1986,869.6377,867.1327,868.1207,79665.0
2025-02-20 15:30:00,869.8,874.36,868.82,873.37,233839.0,868.0808,872.6318,867.1027,871.6437,233839.0
2025-02-21 09:30:00,880.62,881.7,874.42,875.34,305282.0,878.8794,879.9573,872.6916,873.6098,305282.0
2025-02-21 10:00:00,875.63,880.8,873.68,880.7,95198.0,873.8993,879.059,871.9531,878.9592,95198.0
2025-02-21 10:30:00,879.97,888.53,879.96,887.88,188437.0,878.2307,886.7738,878.2207,886.125,188437.0
2025-02-21 11:00:00,887.89,894.4,887.64,892.67,218366.0,886.135,892.6322,885.8855,890.9056,218366.0
2025-02-21 11:30:00,892.49,894.39,890.0,891.53,158455.0,890.7259,892.6222,888.2409,889.7678,158455.0
2025-02-21 12:00:00,891.39,892.92,890.0,890.42,101789.0,889.6281,891.1551,888.2409,888.66,101789.0
2025-02-21 12:30:00,890.42,890.65,882.24,883.9,121120.0,888.66,888.8896,880.4962,882.1529,121120.0
2025-02-21 13:00:00,883.36,886.86,881.09,881.64,70907.0,881.614,885.1071,879.3485,879.8974,70907.0
2025-02-21 13:30:00,881.47,883.41,879.04,879.65,93070.0,879.7277,881.6639,877.3025,877.9113,93070.0
2025-02-21 14:00:00,879.92,880.05,876.73,877.43,78600.0,878.1808,878.3105,874.9971,875.6957,78600.0
2025-02-21 14:30:00,877.36,879.41,876.52,876.69,83021.0,875.6258,877.6718,874.7875,874.9572,83021.0
2025-02-21 15:00:00,876.69,877.99,874.77,877.82,90657.0,874.9572,876.2546,873.041,876.0849,90657.0
2025-02-21 15:30:00,877.82,877.93,873.43,874.0,264006.0,876.0849,876.1947,871.7036,872.2725,264006.0
2025-02-24 09:30:00,879.29,881.49,872.29,876.87,184869.0,877.552,879.7477,870.5659,875.1368,184869.0
2025-02-24 10:00:00,876.92,880.95,870.18,870.57,141322.0,875.1867,879.2087,868.46,868.8493,141322.0
2025-02-24 10:30:00,870.75,878.4,870.01,878.18,119605.0,869.0289,876.6638,868.2904,876.4442,119605.0
2025-02-24 11:00:00,878.59,881.1,876.28,880.43,120865.0,876.8534,879.3584,874.548,878.6898,120865.0
2025-02-24 11:30:00,880.47,887.73,878.88,887.38,96431.0,878.7297,885.9753,877.1428,885.626,96431.0
2025-02-24 12:00:00,886.94,891.0,885.22,890.18,109293.0,885.1869,889.2389,883.4703,888.4205,109293.0
2025-02-24 12:30:00,890.4,892.79,887.8,887.99,86900.0,888.6401,891.0253,886.0452,886.2348,86900.0
2025-02-24 13:00:00,887.99,889.77,886.0,889.0,59585.0,886.2348,888.0113,884.2488,887.2428,59585.0
2025-02-24 13:30:00,887.72,889.59,886.0,887.8,53148.0,885.9654,887.8317,884.2488,886.0452,53148.0
2025-02-24 14:00:00,888.15,890.96,885.56,889.94,60346.0,886.3945,889.199,883.8096,888.181,60346.0
2025-02-24 14:30:00,890.01,893.11,889.47,891.1,90417.0,888.2508,891.3447,887.7119,889.3387,90417.0
2025-02-24 15:00:00,891.32,891.33,885.99,886.63,68600.0,889.5582,889.5682,884.2388,884.8775,68600.0
2025-02-24 15:30:00,886.93,887.55,881.33,882.0,228091.0,885.1769,885.7957,879.588,880.2567,228091.0
2025-02-25 09:30:00,890.74,912.0,890.74,908.49,709550.0,888.9794,910.1974,888.9794,906.6943,709550.0
2025-02-25 10:00:00,908.37,910.13,899.0,904.37,418841.0,906.5745,908.3311,897.2231,902.5824,418841.0
2025-02-25 10:30:00,904.37,905.74,898.2,902.98,216088.0,902.5824,903.9497,896.4246,901.1952,216088.0
2025-02-25 11:00:00,901.93,907.61,899.2,899.96,170140.0,900.1473,905.816,897.4227,898.1812,170140.0
2025-02-25 11:30:00,899.28,902.55,898.62,902.44,120356.0,897.5025,900.766,896.8438,900.6563,120356.0
2025-02-25 12:00:00,902.71,902.82,899.04,900.38,131433.0,900.9257,901.0355,897.263,898.6003,131433.0
2025-02-25 12:30:00,900.4,902.33,899.33,902.14,182980.0,898.6203,900.5465,897.5524,900.3569,182980.0
2025-02-25 13:00:00,901.93,903.23,899.09,900.97,131340.0,900.1473,901.4447,897.3129,899.1892,131340.0
2025-02-25 13:30:00,900.68,904.32,900.46,902.6,101420.0,898.8997,902.5325,898.6802,900.8159,101420.0
2025-02-25 14:00:00,901.86,902.35,898.03,900.64,97189.0,900.0774,900.5664,896.255,898.8598,97189.0
2025-02-25 14:30:00,900.73,903.01,899.77,900.77,129226.0,898.9496,901.2251,897.9915,898.9896,129226.0
2025-02-25 15:00:00,900.7,904.16,900.61,902.91,169177.0,898.9197,902.3729,898.8299,901.1253,169177.0
2025-02-25 15:30:00,902.91,905.5,900.58,901.98,276677.0,901.1253,903.7102,898.7999,900.1972,276677.0
2025-02-26 09:30:00,898.37,910.01,896.6,902.75,321307.0,896.5943,908.2113,894.8278,900.9657,321307.0
2025-02-26 10:00:00,902.0,912.5,901.01,912.07,150265.0,900.2171,910.6964,899.2291,910.2672,150265.0
2025-02-26 10:30:00,911.49,918.36,910.58,915.93,150618.0,909.6884,916.5448,908.7802,914.1196,150618.0
2025-02-26 11:00:00,916.24,922.43,913.26,913.74,155974.0,914.429,920.6068,911.4549,911.9339,155974.0
2025-02-26 11:30:00,913.22,916.94,911.91,916.75,68172.0,911.415,915.1276,910.1075,914.938,68172.0
2025-02-26 12:00:00,916.46,918.57,915.63,917.07,75504.0,914.6486,916.7544,913.8202,915.2573,75504.0
2025-02-26 12:30:00,917.16,917.65,908.24,910.26,114951.0,915.3472,915.8362,906.4448,908.4608,114951.0
2025-02-26 13:00:00,910.22,910.22,907.85,909.16,73392.0,908.4209,908.4209,906.0556,907.363,73392.0
2025-02-26 13:30:00,908.88,911.51,907.89,908.55,89627.0,907.0835,909.7083,906.0955,906.7542,89627.0
2025-02-26 14:00:00,908.98,911.01,905.84,911.01,83973.0,907.1833,909.2093,904.0495,909.2093,83973.0
2025-02-26 14:30:00,910.54,914.27,910.3,910.77,83644.0,908.7403,912.4629,908.5007,908.9698,83644.0
2025-02-26 15:00:00,910.77,913.44,910.61,912.08,46790.0,908.9698,911.6345,908.8101,910.2772,46790.0
2025-02-26 15:30:00,911.81,917.98,911.04,915.09,149565.0,910.0077,916.1655,909.2393,913.2813,149565.0
2025-02-27 09:30:00,915.72,925.5,907.32,921.24,349005.0,913.91,923.6707,905.5266,919.4191,349005.0
2025-02-27 10:00:00,920.7,922.7,915.1,919.63,134212.0,918.8802,920.8762,913.2912,917.8123,134212.0
2025-02-27 10:30:00,919.38,925.18,918.15,922.65,104169.0,917.5628,923.3513,916.3352,920.8263,104169.0
2025-02-27 11:00:00,923.0,924.85,921.28,922.03,83943.0,921.1756,923.022,919.459,920.2075,83943.0
2025-02-27 11:30:00,922.04,923.98,919.04,922.14,71086.0,920.2175,922.1537,917.2235,920.3173,71086.0
2025-02-27 12:00:00,921.59,922.41,919.59,921.57,53825.0,919.7684,920.5868,917.7724,919.7485,53825.0
2025-02-27 12:30:00,921.51,922.99,916.73,917.51,49649.0,919.6886,921.1656,914.918,915.6965,49649.0
2025-02-27 13:00:00,917.51,918.98,916.3,916.32,54185.0,915.6965,917.1636,914.4889,914.5088,54185.0
2025-02-27 13:30:00,916.73,917.86,911.47,911.74,64387.0,914.918,916.0458,909.6684,909.9379,64387.0
2025-02-27 14:00:00,911.91,912.68,908.02,909.0,92156.0,910.1075,910.876,906.2252,907.2033,92156.0
2025-02-27 14:30:00,908.97,911.9,905.4,911.2,91756.0,907.1734,910.0976,903.6104,909.3989,91756.0
2025-02-27 15:00:00,911.43,911.65,906.0,906.14,90042.0,909.6285,909.8481,904.2092,904.3489,90042.0
2025-02-27 15:30:00,906.37,908.16,904.06,904.92,199550.0,904.5785,906.365,902.2731,903.1314,199550.0
2025-02-28 09:30:00,901.84,910.4,900.2,903.68,259412.0,900.0574,908.6005,898.4207,901.8938,259412.0
2025-02-28 10:00:00,903.68,904.79,892.61,897.17,168085.0,901.8938,903.0016,890.8457,895.3967,168085.0
2025-02-28 10:30:00,896.35,900.89,894.41,900.73,115749.0,894.5783,899.1093,892.6421,898.9496,115749.0
2025-02-28 11:00:00,900.58,901.51,898.0,899.3,88999.0,898.7999,899.7281,896.225,897.5225,88999.0
2025-02-28 11:30:00,899.3,904.02,899.3,902.35,51507.0,897.5225,902.2331,897.5225,900.5664,51507.0
2025-02-28 12:00:00,902.31,906.28,900.31,902.54,57795.0,900.5265,904.4887,898.5305,900.7561,57795.0
2025-02-28 12:30:00,902.5,903.52,900.2,901.12,55514.0,900.7161,901.7341,898.4207,899.3389,55514.0
2025-02-28 13:00:00,901.12,902.09,898.42,900.92,45708.0,899.3389,900.307,896.6442,899.1393,45708.0
2025-02-28 13:30:00,901.01,904.43,900.49,901.71,40697.0,899.2291,902.6423,898.7101,899.9277,40697.0
2025-02-28 14:00:00,902.17,910.0,902.17,909.0,55667.0,900.3868,908.2013,900.3868,907.2033,55667.0
2025-02-28 14:30:00,909.2,912.89,908.8,911.92,66829.0,907.4029,911.0856,907.0037,910.1175,66829.0
2025-02-28 15:00:00,911.74,913.6,910.56,913.6,69256.0,909.9379,911.7942,908.7602,911.7942,69256.0
2025-02-28 15:30:00,913.44,921.22,911.92,919.63,221783.0,911.6345,919.3991,910.1175,917.8123,221783.0
2025-03-03 09:30:00,912.8,925.75,910.0,920.94,301289.0,910.9958,923.9202,908.2013,919.1197,301289.0
2025-03-03 10:00:00,919.75,923.81,918.13,922.31,110359.0,917.932,921.984,916.3153,920.487,110359.0
2025-03-03 10:30:00,922.3,924.42,920.88,923.49,94481.0,920.477,922.5928,919.0598,921.6647,94481.0
2025-03-03 11:00:00,922.96,930.58,922.63,929.56,171061.0,921.1357,928.7406,920.8064,927.7227,171061.0
2025-03-03 11:30:00,929.5,931.97,926.84,928.89,151751.0,927.6628,930.1279,925.008,927.054,151751.0
2025-03-03 12:00:00,929.21,935.63,928.78,933.17,103954.0,927.3734,933.7807,926.9442,931.3255,103954.0
2025-03-03 12:30:00,932.81,934.05,931.62,932.11,59115.0,930.9662,932.2038,929.7786,930.2676,59115.0
2025-03-03 13:00:00,932.0,932.47,929.41,930.33,69281.0,930.1578,930.6269,927.573,928.4911,69281.0
2025-03-03 13:30:00,930.62,932.57,928.0,930.69,93670.0,928.7806,930.7267,926.1657,928.8504,93670.0
2025-03-03 14:00:00,930.81,933.0,929.63,930.63,53924.0,928.9702,931.1559,927.7925,928.7905,53924.0
2025-03-03 14:30:00,930.81,933.5,926.41,929.3,92552.0,928.9702,931.6549,924.5789,927.4632,92552.0
2025-03-03 15:00:00,929.36,931.19,925.3,929.46,223753.0,927.5231,929.3494,923.4711,927.6229,223753.0
2025-03-03 15:30:00,929.28,931.49,926.28,930.02,229602.0,927.4432,929.6488,924.4491,928.1817,229602.0
2025-03-04 09:30:00,922.24,929.16,913.64,918.67,314056.0,920.4171,927.3234,911.8341,916.8542,314056.0
2025-03-04 10:00:00,917.84,921.9,915.29,919.07,146234.0,916.0258,920.0778,913.4809,917.2534,146234.0
2025-03-04 10:30:00,919.07,919.65,904.67,906.91,154249.0,917.2534,917.8322,902.8819,905.1174,154249.0
2025-03-04 11:00:00,907.07,910.25,902.79,906.41,125564.0,905.2771,908.4508,901.0056,904.6184,125564.0
2025-03-04 11:30:00,906.69,913.87,905.75,911.29,111945.0,904.8979,912.0637,903.9597,909.4888,111945.0
2025-03-04 12:00:00,911.28,915.26,910.0,913.95,69201.0,909.4788,913.4509,908.2013,912.1435,69201.0
2025-03-04 12:30:00,913.35,914.49,909.5,910.04,52194.0,911.5447,912.6824,907.7023,908.2412,52194.0
2025-03-04 13:00:00,909.47,914.74,908.22,911.06,46595.0,907.6724,912.932,906.4248,909.2592,46595.0
2025-03-04 13:30:00,911.06,914.96,909.66,914.12,56953.0,909.2592,913.1515,907.862,912.3132,56953.0
2025-03-04 14:00:00,914.12,918.55,913.75,915.11,51546.0,912.3132,916.7344,911.9439,913.3012,51546.0
2025-03-04 14:30:00,915.11,917.96,913.33,917.81,91290.0,913.3012,916.1456,911.5247,915.9959,91290.0
2025-03-04 15:00:00,917.83,919.48,916.16,917.92,104252.0,916.0158,917.6626,914.3491,916.1057,104252.0
2025-03-04 15:30:00,918.18,918.48,909.34,911.8,225986.0,916.3652,916.6646,907.5426,909.9978,225986.0
2025-03-05 09:30:00,904.8,922.33,901.64,914.83,218690.0,903.0116,920.5069,899.8578,913.0218,218690.0
2025-03-05 10:00:00,915.44,924.14,915.44,918.82,104176.0,913.6306,922.3134,913.6306,917.0039,104176.0
2025-03-05 10:30:00,918.72,921.35,917.3,917.3,79067.0,916.9041,919.5289,915.4869,915.4869,79067.0
2025-03-05 11:00:00,918.63,918.63,912.6,917.2,57438.0,916.8143,916.8143,910.7962,915.3871,57438.0
2025-03-05 11:30:00,917.06,917.42,913.82,916.77,45881.0,915.2474,915.6067,912.0138,914.9579,45881.0
2025-03-05 12:00:00,917.11,919.0,916.16,918.67,73627.0,915.2973,917.1835,914.3491,916.8542,73627.0
2025-03-05 12:30:00,918.99,919.0,917.47,918.66,73066.0,917.1736,917.1835,915.6566,916.8442,73066.0
2025-03-05 13:00:00,918.66,918.93,915.07,915.49,52918.0,916.8442,917.1137,913.2613,913.6805,52918.0
2025-03-05 13:30:00,915.91,918.88,914.25,918.88,57289.0,914.0996,917.0638,912.4429,917.0638,57289.0
2025-03-05 14:00:00,919.0,923.84,918.85,922.74,95325.0,917.1835,922.014,917.0338,920.9161,95325.0
2025-03-05 14:30:00,923.28,925.37,922.43,923.58,96643.0,921.4551,923.5409,920.6068,921.7545,96643.0
2025-03-05 15:00:00,923.45,928.54,923.44,926.54,100102.0,921.6247,926.7047,921.6148,924.7086,100102.0
2025-03-05 15:30:00,926.54,930.49,925.01,929.2,234451.0,924.7086,928.6508,923.1817,927.3634,234451.0
2025-03-06 09:30:00,920.42,926.81,916.01,921.49,197124.0,918.6007,924.9781,914.1994,919.6686,197124.0
2025-03-06 10:00:00,921.49,931.38,921.49,924.75,88231.0,919.6686,929.5391,919.6686,922.9222,88231.0
2025-03-06 10:30:00,925.43,925.66,919.06,922.22,272201.0,923.6008,923.8304,917.2434,920.3972,272201.0
2025-03-06 11:00:00,921.95,924.42,919.35,921.82,77486.0,920.1277,922.5928,917.5328,919.998,77486.0
2025-03-06 11:30:00,921.03,923.8,916.82,917.1,93572.0,919.2095,921.974,915.0078,915.2873,93572.0
2025-03-06 12:00:00,917.1,917.25,909.97,910.54,99211.0,915.2873,915.437,908.1714,908.7403,99211.0
2025-03-06 12:30:00,910.65,912.25,906.44,911.58,92538.0,908.85,910.4469,904.6484,909.7782,92538.0
2025-03-06 13:00:00,911.38,911.41,905.0,907.44,88899.0,909.5786,909.6085,903.2112,905.6464,88899.0
2025-03-06 13:30:00,907.08,908.1,900.37,903.96,106243.0,905.2871,906.3051,898.5904,902.1733,106243.0
2025-03-06 14:00:00,903.61,905.09,898.28,901.73,113726.0,901.824,903.301,896.5045,899.9477,113726.0
2025-03-06 14:30:00,901.75,911.65,900.96,909.74,99070.0,899.9676,909.8481,899.1792,907.9418,99070.0
2025-03-06 15:00:00,909.33,913.01,908.25,912.42,101143.0,907.5326,911.2054,906.4548,910.6165,101143.0
2025-03-06 15:30:00,912.8,914.21,908.95,913.2,218560.0,910.9958,912.403,907.1534,911.395,218560.0
2025-03-07 09:30:00,905.39,908.0,895.0,902.13,190718.0,903.6004,906.2053,893.231,900.3469,190718.0
2025-03-07 10:00:00,902.93,902.93,892.52,895.95,111340.0,901.1453,901.1453,890.7559,894.1791,111340.0
2025-03-07 10:30:00,895.73,896.23,878.01,879.99,259786.0,893.9595,894.4585,876.2746,878.2506,259786.0
2025-03-07 11:00:00,880.37,883.83,870.3,870.93,221996.0,878.6299,882.083,868.5798,869.2085,221996.0
2025-03-07 11:30:00,871.12,876.01,861.39,874.43,316727.0,869.3982,874.2785,859.6874,872.7016,316727.0
2025-03-07 12:00:00,874.24,874.94,862.6,862.77,160170.0,872.512,873.2106,860.895,861.0647,160170.0
2025-03-07 12:30:00,862.77,871.52,861.9,867.55,154878.0,861.0647,869.7974,860.1964,865.8352,154878.0
2025-03-07 13:00:00,867.84,876.69,866.72,876.58,137802.0,866.1247,874.9572,865.0069,874.8474,137802.0
2025-03-07 13:30:00,875.88,877.0,873.27,874.07,87715.0,874.1488,875.2665,871.5439,872.3423,87715.0
2025-03-07 14:00:00,874.06,874.8,868.69,870.57,87008.0,872.3324,873.0709,866.973,868.8493,87008.0
2025-03-07 14:30:00,870.11,873.46,869.58,871.19,102506.0,868.3902,871.7335,867.8612,869.468,102506.0
2025-03-07 15:00:00,871.19,873.49,869.92,871.23,96618.0,869.468,871.7635,868.2005,869.508,96618.0
2025-03-07 15:30:00,871.33,874.42,866.88,869.0,401768.0,869.6078,872.6916,865.1666,867.2824,401768.0
2025-03-10 09:30:00,853.91,863.19,845.99,847.95,397910.0,852.2222,861.4838,844.3178,846.274,397910.0
2025-03-10 10:00:00,847.91,850.31,835.2,838.62,339660.0,846.234,848.6293,833.5492,836.9624,339660.0
2025-03-10 10:30:00,838.62,841.68,835.11,840.66,213133.0,836.9624,840.0164,833.4593,838.9984,213133.0
2025-03-10 11:00:00,840.66,841.67,835.45,837.9,140537.0,838.9984,840.0064,833.7987,836.2438,140537.0
2025-03-10 11:30:00,838.28,843.81,837.6,841.72,156707.0,836.6231,842.1421,835.9444,840.0563,156707.0
2025-03-10 12:00:00,841.73,844.18,838.51,842.15,144346.0,840.0663,842.5114,836.8526,840.4854,144346.0
2025-03-10 12:30:00,842.22,844.1,840.73,843.0,86515.0,840.5553,842.4316,839.0682,841.3338,86515.0
2025-03-10 13:00:00,843.0,843.5,839.07,839.69,94973.0,841.3338,841.8328,837.4115,838.0303,94973.0
2025-03-10 13:30:00,839.59,841.62,838.39,839.34,69608.0,837.9305,839.9565,836.7329,837.681,69608.0
2025-03-10 14:00:00,839.76,842.0,838.82,839.64,129969.0,838.1002,840.3357,837.162,837.9804,129969.0
2025-03-10 14:30:00,839.65,840.59,832.96,833.33,138307.0,837.9904,838.9285,831.3136,831.6829,138307.0
2025-03-10 15:00:00,833.26,837.4,830.16,835.56,216793.0,831.613,835.7448,828.5191,833.9085,216793.0
2025-03-10 15:30:00,835.56,836.33,825.78,829.48,537297.0,833.9085,834.6769,824.1478,827.8405,537297.0
2025-03-11 09:30:00,827.2,830.92,818.44,820.1,255877.0,825.565,829.2776,816.8223,818.479,255877.0
2025-03-11 10:00:00,819.99,827.89,819.09,822.9,151267.0,818.3692,826.2536,817.471,821.2735,151267.0
2025-03-11 10:30:00,823.22,824.23,818.83,819.96,89430.0,821.5928,822.6009,817.2115,818.3393,89430.0
2025-03-11 11:00:00,820.25,824.69,817.67,823.14,118650.0,818.6287,823.0599,816.0538,821.513,118650.0
2025-03-11 11:30:00,823.11,828.24,822.08,824.09,91806.0,821.4831,826.6029,820.4551,822.4611,91806.0
2025-03-11 12:00:00,823.86,825.77,818.28,818.38,52951.0,822.2316,824.1378,816.6626,816.7624,52951.0
2025-03-11 12:30:00,818.58,818.89,813.65,814.26,82414.0,816.962,817.2714,812.0418,812.6506,82414.0
2025-03-11 13:00:00,814.24,815.47,812.09,812.59,67450.0,812.6306,813.8582,810.4848,810.9839,67450.0
2025-03-11 13:30:00,812.65,821.22,811.64,821.22,101152.0,811.0437,819.5968,810.0357,819.5968,101152.0
2025-03-11 14:00:00,821.31,829.59,821.31,827.93,97732.0,819.6866,827.9503,819.6866,826.2935,97732.0
2025-03-11 14:30:00,828.03,832.35,824.68,830.12,93128.0,826.3933,830.7048,823.05,828.4792,93128.0
2025-03-11 15:00:00,830.11,831.66,825.82,827.69,66736.0,828.4692,830.0162,824.1877,826.054,66736.0
2025-03-11 15:30:00,827.62,828.9,822.85,823.09,182952.0,825.9842,827.2616,821.2236,821.4631,182952.0
2025-03-12 09:30:00,814.95,834.65,814.95,822.24,262763.0,813.3392,833.0003,813.3392,820.6148,262763.0
2025-03-12 10:00:00,822.44,828.56,822.0,825.27,86903.0,820.8144,826.9223,820.3753,823.6388,86903.0
2025-03-12 10:30:00,824.63,825.17,815.76,816.01,106932.0,823.0001,823.539,814.1476,814.3971,106932.0
2025-03-12 11:00:00,816.47,821.86,813.26,820.99,118391.0,814.8562,820.2355,811.6525,819.3673,118391.0
2025-03-12 11:30:00,821.34,824.23,817.87,820.75,73096.0,819.7166,822.6009,816.2534,819.1277,73096.0
2025-03-12 12:00:00,820.36,826.8,819.56,824.82,70232.0,818.7385,825.1658,817.9401,823.1897,70232.0
2025-03-12 12:30:00,825.24,826.94,822.11,822.11,69394.0,823.6089,825.3055,820.485,820.485,69394.0
2025-03-12 13:00:00,822.01,828.8,822.0,828.79,34926.0,820.3852,827.1618,820.3753,827.1518,34926.0
2025-03-12 13:30:00,828.55,829.13,822.42,822.9,94712.0,826.9123,827.4912,820.7944,821.2735,94712.0
2025-03-12 14:00:00,822.58,823.2,819.91,820.2,93382.0,820.9541,821.5729,818.2894,818.5788,93382.0
2025-03-12 14:30:00,820.2,822.55,819.97,821.59,60794.0,818.5788,820.9242,818.3493,819.9661,60794.0
2025-03-12 15:00:00,821.72,821.72,819.15,819.96,54911.0,820.0958,820.0958,817.5309,818.3393,54911.0
2025-03-12 15:30:00,820.02,823.13,819.5,821.37,121310.0,818.3992,821.503,817.8802,819.7465,121310.0
2025-03-13 09:30:00,818.24,821.11,800.79,801.0,225102.0,816.6227,819.487,799.2072,799.4168,225102.0
2025-03-13 10:00:00,800.96,810.0,800.09,807.0,150450.0,799.3768,808.399,798.5086,805.4049,150450.0
2025-03-13 10:30:00,807.0,810.0,803.9,804.21,101611.0,805.4049,808.399,802.311,802.6204,101611.0
2025-03-13 11:00:00,804.21,806.18,798.72,799.06,110138.0,802.6204,804.5865,797.1413,797.4806,110138.0
2025-03-13 11:30:00,798.5,803.03,797.86,799.19,101381.0,796.9217,801.4428,796.283,797.6103,101381.0
2025-03-13 12:00:00,798.54,801.74,795.38,801.27,132904.0,796.9616,800.1553,793.8079,799.6862,132904.0
2025-03-13 12:30:00,800.63,805.0,799.73,801.68,84423.0,799.0475,803.4089,798.1493,800.0954,84423.0
2025-03-13 13:00:00,801.41,804.91,798.68,802.73,72592.0,799.826,803.319,797.1014,801.1433,72592.0
2025-03-13 13:30:00,801.9,803.46,799.74,799.95,73649.0,800.315,801.8719,798.1593,798.3688,73649.0
2025-03-13 14:00:00,799.72,806.12,799.71,805.29,99172.0,798.1393,804.5266,798.1293,803.6983,99172.0
2025-03-13 14:30:00,805.0,807.65,803.25,804.55,99121.0,803.4089,806.0536,801.6623,802.9597,99121.0
2025-03-13 15:00:00,804.34,805.0,801.3,801.67,88276.0,802.7502,803.4089,799.7162,800.0854,88276.0
2025-03-13 15:30:00,801.42,802.0,798.01,798.01,292446.0,799.8359,800.4148,796.4327,796.4327,292446.0
2025-03-14 09:30:00,803.11,813.14,800.0,809.73,279519.0,801.5226,811.5328,798.4187,808.1295,279519.0
2025-03-14 10:00:00,809.01,811.62,806.36,808.19,89881.0,807.4109,810.0158,804.7662,806.5926,89881.0
2025-03-14 10:30:00,808.19,814.47,808.18,812.83,131924.0,806.5926,812.8601,806.5826,811.2234,131924.0
2025-03-14 11:00:00,813.6,815.21,809.6,810.36,99975.0,811.9919,813.5987,807.9998,808.7583,99975.0
2025-03-14 11:30:00,810.33,812.14,809.14,810.42,75123.0,808.7283,810.5347,807.5407,808.8181,75123.0
2025-03-14 12:00:00,810.74,812.0,808.5,810.42,43909.0,809.1375,810.395,806.9019,808.8181,43909.0
2025-03-14 12:30:00,810.42,813.34,809.33,812.23,47898.0,808.8181,811.7324,807.7303,810.6246,47898.0
2025-03-14 13:00:00,811.81,814.99,811.26,813.44,59494.0,810.2054,813.3791,809.6565,811.8322,59494.0
2025-03-14 13:30:00,813.65,814.52,811.85,811.85,59002.0,812.0418,812.91,810.2453,810.2453,59002.0
2025-03-14 14:00:00,811.72,813.64,809.11,810.5,54190.0,810.1156,812.0318,807.5107,808.898,54190.0
2025-03-14 14:30:00,810.5,812.47,808.22,808.82,70147.0,808.898,810.8641,806.6225,807.2213,70147.0
2025-03-14 15:00:00,808.71,811.52,808.4,809.97,81827.0,807.1115,809.916,806.8021,808.369,81827.0
2025-03-14 15:30:00,810.0,813.93,803.0,812.74,264513.0,808.399,812.3212,801.4128,811.1336,264513.0
2025-03-17 09:30:00,816.95,827.54,814.57,826.71,170875.0,815.3352,825.9043,812.9599,825.0759,170875.0
2025-03-17 10:00:00,826.6,829.0,824.27,826.7,106942.0,824.9662,827.3614,822.6408,825.066,106942.0
2025-03-17 10:30:00,826.6,828.14,823.07,824.31,105284.0,824.9662,826.5031,821.4431,822.6807,105284.0
2025-03-17 11:00:00,824.06,825.23,821.65,822.43,69230.0,822.4312,823.5989,820.026,820.8044,69230.0
2025-03-17 11:30:00,822.43,825.19,820.9,824.05,72194.0,820.8044,823.559,819.2774,822.4212,72194.0
2025-03-17 12:00:00,823.79,825.63,822.67,822.83,27741.0,822.1617,823.9981,821.0439,821.2036,27741.0
2025-03-17 12:30:00,822.85,824.97,821.71,824.35,33102.0,821.2236,823.3394,820.0858,822.7206,33102.0
2025-03-17 13:00:00,824.16,824.16,821.48,823.59,52758.0,822.531,822.531,819.8563,821.9621,52758.0
2025-03-17 13:30:00,823.87,826.76,823.3,826.11,34587.0,822.2416,825.1259,821.6727,824.4771,34587.0
2025-03-17 14:00:00,826.11,827.91,825.73,827.07,48757.0,824.4771,826.2736,824.0979,825.4352,48757.0
2025-03-17 14:30:00,826.85,828.36,826.26,827.34,51139.0,825.2157,826.7227,824.6268,825.7047,51139.0
2025-03-17 15:00:00,827.44,828.19,825.49,827.08,56097.0,825.8045,826.553,823.8584,825.4452,56097.0
2025-03-17 15:30:00,827.07,827.07,824.18,824.22,160625.0,825.4352,825.4352,822.5509,822.5909,160625.0
2025-03-18 09:30:00,833.42,836.29,817.68,818.0,181870.0,831.7727,834.637,816.0638,816.3832,181870.0
2025-03-18 10:00:00,817.2,819.78,812.61,819.11,87558.0,815.5847,818.1596,811.0038,817.491,87558.0
2025-03-18 10:30:00,818.36,821.07,815.48,817.23,74442.0,816.7425,819.4471,813.8681,815.6147,74442.0
2025-03-18 11:00:00,816.89,818.01,813.82,817.14,115356.0,815.2754,816.3931,812.2114,815.5249,115356.0
2025-03-18 11:30:00,817.07,817.65,814.74,816.56,52947.0,815.455,816.0339,813.1296,814.946,52947.0
2025-03-18 12:00:00,816.4,818.68,816.0,818.0,38530.0,814.7863,817.0618,814.3871,816.3832,38530.0
2025-03-18 12:30:00,818.0,819.24,816.37,819.2,46831.0,816.3832,817.6207,814.7564,817.5808,46831.0
2025-03-18 13:00:00,819.06,820.0,816.73,819.17,44611.0,817.4411,818.3792,815.1157,817.5509,44611.0
2025-03-18 13:30:00,818.96,820.0,817.95,818.08,30379.0,817.3413,818.3792,816.3333,816.463,30379.0
2025-03-18 14:00:00,818.37,819.09,815.94,817.61,51811.0,816.7524,817.471,814.3272,815.9939,51811.0
2025-03-18 14:30:00,817.88,820.99,817.84,820.22,35467.0,816.2634,819.3673,816.2235,818.5988,35467.0
2025-03-18 15:00:00,820.0,824.55,819.79,824.24,65433.0,818.3792,822.9202,818.1696,822.6108,65433.0
2025-03-18 15:30:00,824.3,824.46,821.38,822.1,138673.0,822.6707,822.8304,819.7565,820.4751,138673.0
2025-03-19 09:30:00,821.72,835.17,819.5,834.24,180211.0,820.0958,833.5192,817.8802,832.5911,180211.0
2025-03-19 10:00:00,834.3,838.0,832.49,837.47,125770.0,832.6509,836.3436,830.8445,835.8147,125770.0
2025-03-19 10:30:00,837.05,837.58,833.76,835.17,71754.0,835.3955,835.9245,832.112,833.5192,71754.0
2025-03-19 11:00:00,834.85,835.0,832.33,835.0,39382.0,833.1999,833.3496,830.6848,833.3496,39382.0
2025-03-19 11:30:00,835.04,836.98,833.5,835.46,25338.0,833.3895,835.3256,831.8525,833.8087,25338.0
2025-03-19 12:00:00,835.46,835.46,831.04,834.41,53497.0,833.8087,833.8087,829.3974,832.7607,53497.0
2025-03-19 12:30:00,834.86,834.86,831.98,832.69,27488.0,833.2098,833.2098,830.3355,831.0441,27488.0
2025-03-19 13:00:00,832.78,833.69,829.25,830.92,37282.0,831.134,832.0422,827.6109,829.2776,37282.0
2025-03-19 13:30:00,830.91,833.21,829.91,831.75,48123.0,829.2676,831.5631,828.2696,830.106,48123.0
2025-03-19 14:00:00,831.19,835.17,830.78,832.46,48660.0,829.5471,833.5192,829.1379,830.8146,48660.0
2025-03-19 14:30:00,833.03,839.69,833.01,838.94,71049.0,831.3835,838.0303,831.3635,837.2818,71049.0
2025-03-19 15:00:00,839.58,842.13,836.74,838.79,86494.0,837.9205,840.4655,835.0861,837.1321,86494.0
2025-03-19 15:30:00,839.48,841.23,836.52,837.34,166786.0,837.8207,839.5672,834.8666,835.6849,166786.0
2025-03-20 09:30:00,839.03,850.0,832.46,849.6,172644.0,837.3716,848.3199,830.8146,847.9207,172644.0
2025-03-20 10:00:00,849.62,854.39,848.97,849.55,144632.0,847.9407,852.7012,847.292,847.8708,144632.0
2025-03-20 10:30:00,849.56,852.41,847.67,848.12,78510.0,847.8808,850.7252,845.9945,846.4436,78510.0
2025-03-20 11:00:00,848.09,848.51,845.32,845.79,115905.0,846.4137,846.8329,843.6492,844.1182,115905.0
2025-03-20 11:30:00,846.0,848.34,844.88,845.28,76207.0,844.3278,846.6632,843.21,843.6092,76207.0
2025-03-20 12:00:00,845.27,846.65,841.97,841.97,52165.0,843.5993,844.9765,840.3058,840.3058,52165.0
2025-03-20 12:30:00,842.23,844.67,841.76,844.18,79179.0,840.5653,843.0004,840.0962,842.5114,79179.0
2025-03-20 13:00:00,844.75,847.16,843.32,844.17,52566.0,843.0803,845.4855,841.6531,842.5014,52566.0
2025-03-20 13:30:00,843.92,847.32,843.76,844.12,56911.0,842.2519,845.6452,842.0922,842.4515,56911.0
2025-03-20 14:00:00,844.49,845.35,838.49,838.57,136180.0,842.8208,843.6791,836.8327,836.9125,136180.0
2025-03-20 14:30:00,838.43,841.58,837.21,840.05,71344.0,836.7728,839.9166,835.5552,838.3896,71344.0
2025-03-20 15:00:00,840.05,846.1,839.59,843.46,80812.0,838.3896,844.4276,837.9305,841.7928,80812.0
2025-03-20 15:30:00,843.85,846.65,842.5,843.09,167868.0,842.1821,844.9765,840.8347,841.4236,167868.0
2025-03-21 09:30:00,837.8,841.67,825.32,841.0,606886.0,836.144,840.0064,823.6887,839.3377,606886.0
2025-03-21 10:00:00,841.25,842.09,837.89,841.27,67504.0,839.5872,840.4255,836.2339,839.6072,67504.0
2025-03-21 10:30:00,841.63,849.22,841.09,849.13,146774.0,839.9665,847.5415,839.4275,847.4516,146774.0
2025-03-21 11:00:00,849.15,850.43,840.79,841.63,125225.0,847.4716,848.7491,839.1281,839.9665,125225.0
2025-03-21 11:30:00,841.63,843.78,835.92,837.96,68824.0,839.9665,842.1122,834.2677,836.3037,68824.0
2025-03-21 12:00:00,837.96,842.21,836.35,841.85,62495.0,836.3037,840.5453,834.6969,840.186,62495.0
2025-03-21 12:30:00,841.5,843.76,840.21,842.88,74174.0,839.8367,842.0922,838.5493,841.214,74174.0
2025-03-21 13:00:00,842.99,846.25,842.57,846.03,76703.0,841.3238,844.5773,840.9046,844.3578,76703.0
2025-03-21 13:30:00,845.26,848.0,841.25,842.27,50140.0,843.5893,846.3239,839.5872,840.6052,50140.0
2025-03-21 14:00:00,842.45,844.22,840.46,840.46,50807.0,840.7848,842.5513,838.7988,838.7988,50807.0
2025-03-21 14:30:00,840.51,843.43,840.51,841.5,44053.0,838.8487,841.7629,838.8487,839.8367,44053.0
2025-03-21 15:00:00,841.56,841.67,838.99,841.05,62141.0,839.8966,840.0064,837.3317,839.3876,62141.0
2025-03-21 15:30:00,841.35,843.0,836.3,837.83,198564.0,839.687,841.3338,834.647,836.174,198564.0
2025-03-24 09:30:00,845.32,849.6,837.76,849.36,142031.0,843.6492,847.9207,836.1041,847.6812,142031.0
2025-03-24 10:00:00,849.99,851.13,845.18,849.32,85361.0,848.3099,849.4477,843.5094,847.6413,85361.0
2025-03-24 10:30:00,849.38,854.0,848.06,853.58,72144.0,847.7011,852.312,846.3837,851.8928,72144.0
2025-03-24 11:00:00,853.48,855.05,851.18,852.42,57656.0,851.793,853.3599,849.4976,850.7351,57656.0
2025-03-24 11:30:00,852.82,859.58,852.35,858.94,72288.0,851.1343,857.881,850.6653,857.2422,72288.0
2025-03-24 12:00:00,858.94,862.05,858.57,858.97,70901.0,857.2422,860.3461,856.873,857.2722,70901.0
2025-03-24 12:30:00,858.96,861.4,858.11,860.79,69923.0,857.2622,859.6974,856.4139,859.0886,69923.0
2025-03-24 13:00:00,860.85,863.79,859.3,860.67,86609.0,859.1485,862.0827,857.6015,858.9688,86609.0
2025-03-24 13:30:00,860.67,861.68,858.14,858.83,40206.0,858.9688,859.9768,856.4438,857.1325,40206.0
2025-03-24 14:00:00,859.1,860.72,857.29,860.16,49231.0,857.4019,859.0187,855.5955,858.4598,49231.0
2025-03-24 14:30:00,859.87,862.11,858.8,861.49,51327.0,858.1704,860.406,857.1025,859.7872,51327.0
2025-03-24 15:00:00,861.51,862.28,859.38,862.25,66248.0,859.8072,860.5756,857.6814,860.5457,66248.0
2025-03-24 15:30:00,862.5,866.87,861.81,864.36,230456.0,860.7952,865.1566,860.1066,862.6515,230456.0
2025-03-25 09:30:00,869.55,874.92,862.55,863.03,177121.0,867.8313,873.1907,860.8451,861.3242,177121.0
2025-03-25 10:00:00,863.56,866.71,860.76,864.32,99933.0,861.8531,864.9969,859.0586,862.6116,99933.0
2025-03-25 10:30:00,865.11,865.28,860.02,862.5,72515.0,863.4,863.5697,858.3201,860.7952,72515.0
2025-03-25 11:00:00,862.32,864.61,862.06,862.29,71639.0,860.6156,862.901,860.3561,860.5856,71639.0
2025-03-25 11:30:00,862.67,864.55,859.63,859.91,40644.0,860.9649,862.8412,857.9309,858.2103,40644.0
2025-03-25 12:00:00,860.15,861.15,855.3,856.45,57385.0,858.4499,859.4479,853.6094,854.7572,57385.0
2025-03-25 12:30:00,856.41,856.41,850.84,853.47,76094.0,854.7172,854.7172,849.1583,851.7831,76094.0
2025-03-25 13:00:00,853.51,855.52,852.4,852.81,50576.0,851.823,853.829,850.7152,851.1244,50576.0
2025-03-25 13:30:00,852.66,853.69,851.4,851.76,34092.0,850.9747,852.0026,849.7171,850.0764,34092.0
2025-03-25 14:00:00,851.88,852.62,850.29,850.68,31485.0,850.1962,850.9347,848.6093,848.9986,31485.0
2025-03-25 14:30:00,850.68,852.78,850.54,850.79,33429.0,848.9986,851.0944,848.8588,849.1084,33429.0
2025-03-25 15:00:00,850.75,851.74,848.0,848.0,73229.0,849.0684,850.0565,846.3239,846.3239,73229.0
2025-03-25 15:30:00,848.15,853.0,847.92,852.63,179963.0,846.4736,851.314,846.244,850.9447,179963.0
2025-03-26 09:30:00,845.69,851.41,834.06,836.0,210200.0,844.0184,849.7271,832.4114,834.3476,210200.0
2025-03-26 10:00:00,836.68,845.69,835.19,845.43,82253.0,835.0262,844.0184,833.5392,843.7589,82253.0
2025-03-26 10:30:00,845.41,846.42,842.03,843.89,69851.0,843.739,844.747,840.3657,842.222,69851.0
2025-03-26 11:00:00,844.07,844.57,838.76,839.91,62483.0,842.4016,842.9006,837.1021,838.2499,62483.0
2025-03-26 11:30:00,839.74,840.54,836.35,836.99,53185.0,838.0802,838.8786,834.6969,835.3356,53185.0
2025-03-26 12:00:00,836.99,837.95,835.42,836.17,37528.0,835.3356,836.2937,833.7687,834.5173,37528.0
2025-03-26 12:30:00,836.81,837.3,834.6,835.41,70888.0,835.156,835.645,832.9504,833.7588,70888.0
2025-03-26 13:00:00,835.62,836.39,834.17,835.17,59258.0,833.9683,834.7368,832.5212,833.5192,59258.0
2025-03-26 13:30:00,835.07,836.18,833.0,834.22,43385.0,833.4194,834.5272,831.3535,832.5711,43385.0
2025-03-26 14:00:00,834.48,835.54,832.42,834.55,44133.0,832.8306,833.8885,830.7747,832.9005,44133.0
2025-03-26 14:30:00,835.31,835.78,828.58,829.87,59296.0,833.659,834.128,826.9423,828.2297,59296.0
2025-03-26 15:00:00,829.63,831.84,827.52,828.36,76921.0,827.9902,830.1958,825.8843,826.7227,76921.0
2025-03-26 15:30:00,828.62,830.62,826.4,826.93,253995.0,826.9822,828.9782,824.7666,825.2955,253995.0
2025-03-27 09:30:00,822.82,826.77,818.09,823.41,112573.0,821.1936,825.1358,816.473,821.7825,112573.0
2025-03-27 10:00:00,823.91,825.98,816.68,820.51,56539.0,822.2815,824.3474,815.0658,818.8882,56539.0
2025-03-27 10:30:00,820.01,824.0,819.82,822.99,39046.0,818.3892,822.3713,818.1996,821.3633,39046.0
2025-03-27 11:00:00,823.38,823.48,818.04,818.59,33193.0,821.7525,821.8523,816.4231,816.972,33193.0
2025-03-27 11:30:00,818.6,819.15,815.29,816.43,64405.0,816.982,817.5309,813.6785,814.8163,64405.0
2025-03-27 12:00:00,816.43,818.93,815.7,817.9,46039.0,814.8163,817.3113,814.0877,816.2834,46039.0
2025-03-27 12:30:00,817.9,821.0,817.21,818.07,40614.0,816.2834,819.3772,815.5947,816.453,40614.0
2025-03-27 13:00:00,818.59,820.66,817.78,818.04,44525.0,816.972,819.0379,816.1636,816.4231,44525.0
2025-03-27 13:30:00,818.03,820.75,818.02,819.53,29449.0,816.4131,819.1277,816.4031,817.9101,29449.0
2025-03-27 14:00:00,818.87,824.2,818.86,822.29,38010.0,817.2514,822.5709,817.2415,820.6647,38010.0
2025-03-27 14:30:00,821.98,825.52,821.67,821.81,29062.0,820.3553,823.8883,820.0459,820.1856,29062.0
2025-03-27 15:00:00,821.75,825.98,821.29,825.59,33151.0,820.1258,824.3474,819.6667,823.9582,33151.0
2025-03-27 15:30:00,825.54,825.78,820.8,821.4,114614.0,823.9083,824.1478,819.1776,819.7764,114614.0
2025-03-28 09:30:00,820.0,826.97,819.0,824.03,131429.0,818.3792,825.3354,817.3812,822.4012,131429.0
2025-03-28 10:00:00,823.0,826.62,820.87,822.06,95588.0,821.3733,824.9861,819.2475,820.4351,95588.0
2025-03-28 10:30:00,822.36,823.58,820.15,822.85,66385.0,820.7345,821.9521,818.5289,821.2236,66385.0
2025-03-28 11:00:00,822.78,829.0,821.35,828.29,79309.0,821.1537,827.3614,819.7265,826.6528,79309.0
2025-03-28 11:30:00,827.77,829.78,826.67,827.15,62944.0,826.1339,828.1399,825.036,825.5151,62944.0
2025-03-28 12:00:00,827.04,828.0,824.16,824.74,39064.0,825.4053,826.3634,822.531,823.1098,39064.0
2025-03-28 12:30:00,825.06,825.86,823.06,824.56,37455.0,823.4292,824.2276,821.4332,822.9302,37455.0
2025-03-28 13:00:00,823.98,824.33,821.81,822.37,38592.0,822.3513,822.7007,820.1856,820.7445,38592.0
2025-03-28 13:30:00,822.1,824.17,821.17,823.32,45733.0,820.4751,822.541,819.5469,821.6926,45733.0
2025-03-28 14:00:00,823.0,824.11,818.04,818.31,42411.0,821.3733,822.4811,816.4231,816.6926,42411.0
2025-03-28 14:30:00,818.67,820.44,817.43,820.39,41272.0,817.0518,818.8183,815.8143,818.7684,41272.0
2025-03-28 15:00:00,820.01,820.77,818.5,819.62,41205.0,818.3892,819.1477,816.8822,818.0,41205.0
2025-03-28 15:30:00,819.74,822.24,819.01,821.0,148826.0,818.1197,820.6148,817.3912,819.3772,148826.0
2025-03-31 09:30:00,808.98,810.8,789.4,803.08,300363.0,807.381,809.1974,787.8397,801.4927,300363.0
2025-03-31 10:00:00,804.35,808.12,801.78,802.85,78289.0,802.7601,806.5227,800.1952,801.2631,78289.0
2025-03-31 10:30:00,802.98,806.47,802.38,805.61,77388.0,801.3929,804.876,800.794,804.0177,77388.0
2025-03-31 11:00:00,805.86,813.13,805.26,810.56,91093.0,804.2672,811.5228,803.6683,808.9579,91093.0
2025-03-31 11:30:00,810.35,814.21,809.03,811.25,59920.0,808.7483,812.6007,807.4309,809.6465,59920.0
2025-03-31 12:00:00,811.7,812.69,808.55,811.79,54676.0,810.0956,811.0837,806.9518,810.1854,54676.0
2025-03-31 12:30:00,811.45,811.87,808.05,810.79,47487.0,809.8461,810.2653,806.4528,809.1874,47487.0
2025-03-31 13:00:00,810.63,815.87,810.25,814.97,38616.0,809.0277,814.2574,808.6485,813.3592,38616.0
2025-03-31 13:30:00,814.88,816.4,812.43,813.5,31349.0,813.2693,814.7863,810.8242,811.8921,31349.0
2025-03-31 14:00:00,814.11,819.97,813.93,819.48,50967.0,812.5009,818.3493,812.3212,817.8602,50967.0
2025-03-31 14:30:00,819.21,821.93,818.62,819.34,43933.0,817.5908,820.3054,817.0019,817.7205,43933.0
2025-03-31 15:00:00,820.15,824.76,820.15,822.34,62661.0,818.5289,823.1298,818.5289,820.7146,62661.0
2025-03-31 15:30:00,822.07,828.01,821.55,825.39,239541.0,820.4451,826.3734,819.9261,823.7586,239541.0
2025-04-01 09:30:00,818.6,819.96,807.63,808.5,193122.0,816.982,818.3393,806.0337,806.9019,193122.0
2025-04-01 10:00:00,807.77,809.29,803.07,808.43,112952.0,806.1734,807.6904,801.4827,806.8321,112952.0
2025-04-01 10:30:00,808.29,816.0,807.74,814.75,90295.0,806.6924,814.3871,806.1434,813.1396,90295.0
2025-04-01 11:00:00,814.87,820.66,813.6,818.97,66790.0,813.2594,819.0379,811.9919,817.3512,66790.0
2025-04-01 11:30:00,818.82,818.86,814.56,817.2,45955.0,817.2015,817.2415,812.95,815.5847,45955.0
2025-04-01 12:00:00,817.2,818.19,815.13,815.48,32002.0,815.5847,816.5728,813.5188,813.8681,32002.0
2025-04-01 12:30:00,815.48,815.88,813.04,814.22,37976.0,813.8681,814.2674,811.433,812.6106,37976.0
2025-04-01 13:00:00,813.87,815.98,811.11,812.52,83554.0,812.2613,814.3672,809.5068,810.914,83554.0
2025-04-01 13:30:00,812.86,813.55,805.06,805.55,72522.0,811.2533,811.942,803.4687,803.9578,72522.0
2025-04-01 14:00:00,805.71,805.71,798.0,798.94,108934.0,804.1175,804.1175,796.4227,797.3608,108934.0
2025-04-01 14:30:00,798.99,800.37,797.0,800.03,114230.0,797.4107,798.788,795.4247,798.4487,114230.0
2025-04-01 15:00:00,799.7,801.37,798.0,798.38,112725.0,798.1193,799.786,796.4227,796.8019,112725.0
2025-04-01 15:30:00,798.37,805.23,797.89,805.06,213832.0,796.792,803.6384,796.3129,803.4687,213832.0
2025-04-02 09:30:00,795.04,804.0,795.04,799.16,111647.0,793.4685,802.4108,793.4685,797.5804,111647.0
2025-04-02 10:00:00,799.11,809.94,798.94,807.54,70474.0,797.5305,808.3391,797.3608,805.9438,70474.0
2025-04-02 10:30:00,808.61,812.39,807.37,811.74,57331.0,807.0117,810.7843,805.7742,810.1355,57331.0
2025-04-02 11:00:00,811.76,811.76,807.21,809.37,68647.0,810.1555,810.1555,805.6145,807.7702,68647.0
2025-04-02 11:30:00,809.37,809.85,803.85,804.62,58612.0,807.7702,808.2493,802.2611,803.0296,58612.0
2025-04-02 12:00:00,804.92,807.82,804.11,807.81,239153.0,803.329,806.2233,802.5206,806.2133,239153.0
2025-04-02 12:30:00,807.19,812.46,806.92,810.84,36512.0,805.5945,810.8541,805.3251,809.2373,36512.0
2025-04-02 13:00:00,811.22,814.82,810.7,814.19,52948.0,809.6166,813.2095,809.0976,812.5807,52948.0
2025-04-02 13:30:00,814.19,816.33,811.55,814.22,58398.0,812.5807,814.7165,809.9459,812.6106,58398.0
2025-04-02 14:00:00,813.72,814.1,810.4,810.47,47457.0,812.1116,812.4909,808.7982,808.868,47457.0
2025-04-02 14:30:00,810.41,813.48,810.12,811.33,53740.0,808.8082,811.8721,808.5187,809.7263,53740.0
2025-04-02 15:00:00,811.71,814.69,811.36,813.97,111170.0,810.1056,813.0797,809.7563,812.3611,111170.0
2025-04-02 15:30:00,813.3,819.85,812.96,817.71,272643.0,811.6925,818.2295,811.3531,816.0937,272643.0
2025-04-03 09:30:00,810.51,818.79,808.0,811.09,183990.0,808.908,817.1716,806.4029,809.4868,183990.0
2025-04-03 10:00:00,809.65,813.02,800.0,804.2,140058.0,808.0497,811.413,798.4187,802.6104,140058.0
2025-04-03 10:30:00,804.79,806.17,800.34,801.16,59550.0,803.1993,804.5765,798.7581,799.5765,59550.0
2025-04-03 11:00:00,800.71,802.56,795.06,797.27,113709.0,799.1273,800.9737,793.4885,795.6941,113709.0
2025-04-03 11:30:00,797.49,801.14,795.7,800.31,81042.0,795.9137,799.5565,794.1272,798.7281,81042.0
2025-04-03 12:00:00,800.33,805.38,800.33,804.57,28633.0,798.7481,803.7881,798.7481,802.9797,28633.0
2025-04-03 12:30:00,804.25,806.94,802.51,804.32,30096.0,802.6603,805.345,800.9238,802.7302,30096.0
2025-04-03 13:00:00,804.41,804.85,800.14,800.39,28290.0,802.82,803.2592,798.5585,798.808,28290.0
2025-04-03 13:30:00,800.1,800.77,797.58,798.55,32246.0,798.5185,799.1872,796.0035,796.9716,32246.0
2025-04-03 14:00:00,798.4,799.25,792.14,792.14,59078.0,796.8219,797.6702,790.5743,790.5743,59078.0
2025-04-03 14:30:00,792.7,794.54,790.53,793.28,72766.0,791.1332,792.9695,788.9675,791.712,72766.0
2025-04-03 15:00:00,792.6,794.82,789.12,790.15,59967.0,791.0334,793.249,787.5602,788.5882,59967.0
2025-04-03 15:30:00,790.16,791.06,787.06,788.95,209403.0,788.5982,789.4964,785.5043,787.3906,209403.0
2025-04-04 09:30:00,762.11,768.27,752.06,759.25,394494.0,760.6036,766.7515,750.5735,757.7493,394494.0
2025-04-04 10:00:00,758.55,760.46,747.99,748.98,244965.0,757.0507,758.9569,746.5115,747.4996,244965.0
2025-04-04 10:30:00,748.69,750.91,738.86,750.71,219995.0,747.2102,749.4258,737.3996,749.2262,219995.0
2025-04-04 11:00:00,750.36,762.41,749.65,752.32,247063.0,748.8769,760.903,748.1683,750.833,247063.0
2025-04-04 11:30:00,752.32,754.0,747.19,748.78,128150.0,750.833,752.5097,745.7131,747.3,128150.0
2025-04-04 12:00:00,748.08,753.8,745.3,745.58,138074.0,746.6014,752.3101,743.8269,744.1063,138074.0
2025-04-04 12:30:00,745.22,748.9,742.55,742.75,87874.0,743.747,747.4197,741.0823,741.2819,87874.0
2025-04-04 13:00:00,743.2,745.0,737.16,743.77,104859.0,741.731,743.5275,735.703,742.2999,104859.0
2025-04-04 13:30:00,743.57,750.91,742.28,747.92,119292.0,742.1003,749.4258,740.8128,746.4417,119292.0
2025-04-04 14:00:00,748.8,749.68,739.75,740.66,119215.0,747.3199,748.1982,738.2878,739.196,119215.0
2025-04-04 14:30:00,740.74,741.68,734.69,740.19,147905.0,739.2759,740.214,733.2378,738.727,147905.0
2025-04-04 15:00:00,740.62,745.35,737.02,741.76,126655.0,739.1561,743.8768,735.5632,740.2939,126655.0
2025-04-04 15:30:00,742.23,748.0,736.86,738.47,323697.0,740.7629,746.5215,735.4035,737.0104,323697.0
2025-04-07 09:30:00,697.93,701.93,677.09,700.93,779634.0,696.5505,700.5426,675.7517,699.5446,779634.0
2025-04-07 10:00:00,700.87,748.0,699.12,712.39,538195.0,699.4847,746.5215,697.7381,710.9819,538195.0
2025-04-07 10:30:00,713.13,726.9,705.01,722.66,174622.0,711.7204,725.4632,703.6165,721.2316,174622.0
2025-04-07 11:00:00,722.65,728.13,705.01,708.4,169454.0,721.2216,726.6908,703.6165,706.9998,169454.0
2025-04-07 11:30:00,708.79,720.06,708.0,717.0,136810.0,707.389,718.6368,706.6006,715.5828,136810.0
2025-04-07 12:00:00,716.88,718.0,707.7,711.64,158420.0,715.463,716.5808,706.3012,710.2334,158420.0
2025-04-07 12:30:00,711.59,713.54,705.31,706.83,147105.0,710.1835,712.1296,703.9159,705.4329,147105.0
2025-04-07 13:00:00,706.64,721.18,705.18,720.71,206858.0,705.2433,719.7545,703.7862,719.2855,206858.0
2025-04-07 13:30:00,720.71,726.18,716.74,724.47,116313.0,719.2855,724.7447,715.3233,723.038,116313.0
2025-04-07 14:00:00,723.95,729.98,722.35,723.71,156031.0,722.5191,728.5371,720.9222,722.2795,156031.0
2025-04-07 14:30:00,723.31,726.86,718.45,720.55,108553.0,721.8803,725.4233,717.0299,719.1258,108553.0
2025-04-07 15:00:00,720.72,724.87,714.53,717.77,131225.0,719.2954,723.4372,713.1177,716.3513,131225.0
2025-04-07 15:30:00,718.3,728.8,717.8,723.44,292068.0,716.8802,727.3595,716.3812,722.0101,292068.0
2025-04-08 09:30:00,754.98,761.47,746.72,757.54,379349.0,753.4877,759.9649,745.2441,756.0427,379349.0
2025-04-08 10:00:00,756.64,763.51,755.28,761.0,133458.0,755.1444,762.0009,753.7871,759.4958,133458.0
2025-04-08 10:30:00,761.14,761.85,745.03,747.33,94587.0,759.6356,760.3441,743.5574,745.8528,94587.0
2025-04-08 11:00:00,746.75,749.11,740.25,742.64,108049.0,745.274,747.6293,738.7868,741.1721,108049.0
2025-04-08 11:30:00,741.94,749.8,741.94,746.57,92938.0,740.4735,748.318,740.4735,745.0944,92938.0
2025-04-08 12:00:00,746.16,746.76,735.84,740.84,83285.0,744.6852,745.284,734.3856,739.3757,83285.0
2025-04-08 12:30:00,740.84,741.45,731.43,733.02,82478.0,739.3757,739.9845,729.9843,731.5711,82478.0
2025-04-08 13:00:00,732.8,734.66,727.67,728.09,55183.0,731.3516,733.2079,726.2317,726.6509,55183.0
2025-04-08 13:30:00,728.05,739.19,727.5,736.74,128952.0,726.611,737.7289,726.062,735.2838,128952.0
2025-04-08 14:00:00,736.54,738.02,728.81,729.6,73078.0,735.0842,736.5613,727.3695,728.1579,73078.0
2025-04-08 14:30:00,730.36,736.32,728.63,730.95,90178.0,728.9164,734.8646,727.1898,729.5052,90178.0
2025-04-08 15:00:00,730.95,731.12,720.24,727.43,112511.0,729.5052,729.6749,718.8164,725.9922,112511.0
2025-04-08 15:30:00,727.29,727.58,713.28,726.61,290181.0,725.8525,726.1419,711.8702,725.1738,290181.0
2025-04-09 09:30:00,704.4,712.5,697.0,701.3,499926.0,703.0077,711.0917,695.6223,699.9138,499926.0
2025-04-09 10:00:00,701.27,708.72,700.49,702.51,270202.0,699.8839,707.3192,699.1054,701.1214,270202.0
2025-04-09 10:30:00,702.13,705.97,691.1,691.1,292654.0,700.7422,704.5746,689.734,689.734,292654.0
2025-04-09 11:00:00,691.86,697.63,689.0,695.74,220768.0,690.4925,696.2511,687.6381,694.3648,220768.0
2025-04-09 11:30:00,695.74,699.16,692.61,695.44,119391.0,694.3648,697.7781,691.241,694.0654,119391.0
2025-04-09 12:00:00,696.24,698.4,691.05,692.36,166767.0,694.8638,697.0196,689.6841,690.9915,166767.0
2025-04-09 12:30:00,692.1,695.25,690.23,692.6,163465.0,690.732,693.8758,688.8657,691.231,163465.0
2025-04-09 13:00:00,692.87,733.32,689.9,720.98,467715.0,691.5005,731.8705,688.5364,719.5549,467715.0
2025-04-09 13:30:00,722.86,747.18,718.78,742.97,407768.0,721.4312,745.7031,717.3593,741.5015,407768.0
2025-04-09 14:00:00,742.54,748.3,734.0,745.31,191398.0,741.0723,746.8209,732.5492,743.8368,191398.0
2025-04-09 14:30:00,745.17,748.0,732.88,735.0,145226.0,743.6971,746.5215,731.4314,733.5472,145226.0
2025-04-09 15:00:00,735.12,747.96,732.33,746.49,137497.0,733.667,746.4816,730.8825,745.0145,137497.0
2025-04-09 15:30:00,747.23,754.83,746.06,753.71,317353.0,745.753,753.338,744.5854,752.2202,317353.0
2025-04-10 09:30:00,738.9,741.95,720.76,723.85,170711.0,737.4395,740.4835,719.3354,722.4193,170711.0
2025-04-10 10:00:00,723.89,728.78,721.01,723.76,84103.0,722.4592,727.3395,719.5849,722.3294,84103.0
2025-04-10 10:30:00,724.57,728.46,715.49,716.24,87287.0,723.1378,727.0201,714.0758,714.8243,87287.0
2025-04-10 11:00:00,716.12,719.16,709.5,709.74,85101.0,714.7045,717.7385,708.0976,708.3371,85101.0
2025-04-10 11:30:00,710.86,713.42,701.78,703.25,134026.0,709.4549,712.0099,700.3929,701.86,134026.0
2025-04-10 12:00:00,703.25,705.5,691.76,696.82,190156.0,701.86,704.1055,690.3927,695.4427,190156.0
2025-04-10 12:30:00,696.82,707.82,696.3,705.54,120888.0,695.4427,706.4209,694.9237,704.1455,120888.0
2025-04-10 13:00:00,704.88,715.0,698.5,706.8,108495.0,703.4868,713.5868,697.1194,705.403,108495.0
2025-04-10 13:30:00,706.8,720.5,704.82,719.16,182944.0,705.403,719.0759,703.4269,717.7385,182944.0
2025-04-10 14:00:00,718.4,728.8,713.02,724.83,149390.0,716.98,727.3595,711.6107,723.3973,149390.0
2025-04-10 14:30:00,727.01,729.23,721.25,726.24,93604.0,725.573,727.7886,719.8244,724.8045,93604.0
2025-04-10 15:00:00,725.27,730.78,723.1,723.1,145689.0,723.8365,729.3356,721.6707,721.6707,145689.0
2025-04-10 15:30:00,723.98,726.86,711.97,720.64,242089.0,722.549,725.4233,710.5627,719.2156,242089.0
2025-04-11 09:30:00,722.89,730.0,711.97,727.49,203739.0,721.4612,728.5571,710.5627,726.0521,203739.0
2025-04-11 10:00:00,726.72,730.0,719.03,719.9,159254.0,725.2836,728.5571,717.6088,718.4771,159254.0
2025-04-11 10:30:00,719.03,724.89,719.03,719.57,107234.0,717.6088,723.4572,717.6088,718.1477,107234.0
2025-04-11 11:00:00,719.98,725.61,716.2,719.27,93247.0,718.5569,724.1758,714.7844,717.8483,93247.0
2025-04-11 11:30:00,719.06,722.16,718.54,718.61,92733.0,717.6387,720.7326,717.1198,717.1896,92733.0
2025-04-11 12:00:00,718.61,723.0,717.35,719.39,61691.0,717.1896,721.5709,715.9321,717.9681,61691.0
2025-04-11 12:30:00,720.43,730.0,720.37,728.02,83039.0,719.006,728.5571,718.9461,726.581,83039.0
2025-04-11 13:00:00,727.9,730.5,724.22,725.08,99167.0,726.4613,729.0561,722.7885,723.6468,99167.0
2025-04-11 13:30:00,725.08,735.84,723.66,728.43,145183.0,723.6468,734.3856,722.2296,726.9902,145183.0
2025-04-11 14:00:00,728.6,730.05,725.0,728.73,62641.0,727.1599,728.607,723.567,727.2896,62641.0
2025-04-11 14:30:00,728.81,730.14,725.93,726.61,56675.0,727.3695,728.6968,724.4951,725.1738,56675.0
2025-04-11 15:00:00,727.3,734.45,727.24,733.74,113294.0,725.8624,732.9983,725.8026,732.2897,113294.0
2025-04-11 15:30:00,733.74,734.13,728.69,731.94,357369.0,732.2897,732.6789,727.2497,730.4933,357369.0
2025-04-14 09:30:00,750.45,756.0,734.52,741.51,260684.0,748.9667,754.5057,733.0682,740.0444,260684.0
2025-04-14 10:00:00,741.98,748.0,740.0,747.04,135365.0,740.5134,746.5215,738.5373,745.5634,135365.0
2025-04-14 10:30:00,747.35,752.04,746.06,751.5,97421.0,745.8728,750.5535,744.5854,750.0146,97421.0
2025-04-14 11:00:00,751.5,753.19,746.54,747.01,139978.0,750.0146,751.7013,745.0644,745.5335,139978.0
2025-04-14 11:30:00,747.66,751.6,739.64,740.75,81161.0,746.1822,750.1144,738.178,739.2859,81161.0
2025-04-14 12:00:00,740.97,748.1,739.54,745.1,67933.0,739.5054,746.6213,738.0782,743.6273,67933.0
2025-04-14 12:30:00,745.0,748.34,744.68,746.53,57047.0,743.5275,746.8609,743.2081,745.0544,57047.0
2025-04-14 13:00:00,746.29,750.63,744.84,747.59,56883.0,744.8149,749.1463,743.3678,746.1123,56883.0
2025-04-14 13:30:00,748.07,752.08,746.96,751.51,53589.0,746.5914,750.5935,745.4836,750.0246,53589.0
2025-04-14 14:00:00,752.01,753.5,748.01,753.38,77444.0,750.5236,752.0107,746.5315,751.8909,77444.0
2025-04-14 14:30:00,753.31,756.79,752.23,756.17,114299.0,751.821,755.2942,750.7432,754.6754,114299.0
2025-04-14 15:00:00,755.69,759.56,755.07,758.25,125673.0,754.1963,758.0587,753.5776,756.7513,125673.0
2025-04-14 15:30:00,758.32,758.92,753.24,753.78,206911.0,756.8211,757.4199,751.7512,752.2901,206911.0
2025-04-15 09:30:00,755.57,758.08,753.5,756.61,120296.0,754.0766,756.5816,752.0107,755.1145,120296.0
2025-04-15 10:00:00,756.61,765.31,756.12,759.75,122634.0,755.1145,763.7973,754.6255,758.2483,122634.0
2025-04-15 10:30:00,759.85,762.23,758.0,759.91,83791.0,758.3481,760.7234,756.5018,758.408,83791.0
2025-04-15 11:00:00,759.91,764.79,759.9,759.91,87651.0,758.408,763.2783,758.398,758.408,87651.0
2025-04-15 11:30:00,760.3,761.49,755.96,759.4,61276.0,758.7972,759.9849,754.4658,757.899,61276.0
2025-04-15 12:00:00,759.6,760.85,755.65,756.11,32218.0,758.0986,759.3461,754.1564,754.6155,32218.0
2025-04-15 12:30:00,755.9,756.62,753.0,753.73,58399.0,754.4059,755.1245,751.5116,752.2402,58399.0
2025-04-15 13:00:00,753.73,755.27,751.49,752.42,49833.0,752.2402,753.7772,750.0046,750.9328,49833.0
2025-04-15 13:30:00,752.97,755.69,752.08,755.0,43125.0,751.4817,754.1963,750.5935,753.5077,43125.0
2025-04-15 14:00:00,754.84,755.73,752.68,753.85,58294.0,753.348,754.2362,751.1923,752.36,58294.0
2025-04-15 14:30:00,753.67,757.9,753.66,756.79,56393.0,752.1803,756.402,752.1703,755.2942,56393.0
2025-04-15 15:00:00,756.79,758.12,755.59,756.47,54673.0,755.2942,756.6215,754.0965,754.9748,54673.0
2025-04-15 15:30:00,756.5,758.31,755.85,756.7,116611.0,755.0047,756.8111,754.356,755.2043,116611.0
2025-04-16 09:30:00,755.64,756.3,730.55,735.15,183235.0,754.1464,754.8051,729.106,733.6969,183235.0
2025-04-16 10:00:00,734.81,736.57,732.51,735.09,115991.0,733.3576,735.1141,731.0621,733.637,115991.0
2025-04-16 10:30:00,735.63,744.58,735.03,744.46,135967.0,734.176,743.1083,733.5772,742.9885,135967.0
2025-04-16 11:00:00,744.24,747.6,741.97,747.06,85245.0,742.769,746.1223,740.5034,745.5834,85245.0
2025-04-16 11:30:00,747.15,747.15,741.15,743.17,51500.0,745.6732,745.6732,739.6851,741.7011,51500.0
2025-04-16 12:00:00,743.0,744.05,740.38,740.74,52943.0,741.5314,742.5793,738.9166,739.2759,52943.0
2025-04-16 12:30:00,741.33,741.66,739.78,740.43,45593.0,739.8647,740.1941,738.3178,738.9665,45593.0
2025-04-16 13:00:00,740.22,742.47,736.82,742.45,63381.0,738.7569,741.0025,735.3636,740.9825,63381.0
2025-04-16 13:30:00,742.18,742.28,735.01,735.69,60610.0,740.713,740.8128,733.5572,734.2359,60610.0
2025-04-16 14:00:00,736.36,740.18,735.79,739.51,91465.0,734.9045,738.717,734.3357,738.0483,91465.0
2025-04-16 14:30:00,739.39,739.47,733.5,733.5,53261.0,737.9285,738.0084,732.0502,732.0502,53261.0
2025-04-16 15:00:00,734.0,734.55,730.34,731.07,44382.0,732.5492,733.0981,728.8964,729.625,44382.0
2025-04-16 15:30:00,731.2,735.08,730.42,734.46,226416.0,729.7547,733.6271,728.9763,733.0083,226416.0
2025-04-17 09:30:00,840.8,858.0,821.84,850.5,1641039.0,839.1381,856.3041,820.2156,848.8189,1641039.0
2025-04-17 10:00:00,850.5,850.5,825.9,828.51,852394.0,848.8189,848.8189,824.2675,826.8724,852394.0
2025-04-17 10:30:00,828.77,836.07,826.82,828.59,412979.0,827.1319,834.4174,825.1857,826.9522,412979.0
2025-04-17 11:00:00,828.8,848.0,828.59,839.6,331918.0,827.1618,846.3239,826.9522,837.9405,331918.0
2025-04-17 11:30:00,840.0,844.48,837.08,839.11,223022.0,838.3397,842.8108,835.4255,837.4514,223022.0
2025-04-17 12:00:00,839.36,852.69,838.75,851.8,226114.0,837.7009,851.0046,837.0922,850.1164,226114.0
2025-04-17 12:30:00,852.25,855.99,850.89,853.98,297821.0,850.5655,854.2981,849.2082,852.292,297821.0
2025-04-17 13:00:00,853.71,855.0,848.77,850.83,235465.0,852.0226,853.31,847.0923,849.1483,235465.0
2025-04-17 13:30:00,850.96,854.45,847.82,851.12,232774.0,849.278,852.7611,846.1442,849.4377,232774.0
2025-04-17 14:00:00,851.01,854.96,849.29,854.6,138187.0,849.3279,853.2701,847.6113,852.9108,138187.0
2025-04-17 14:30:00,854.6,856.97,853.25,854.14,164873.0,852.9108,855.2761,851.5635,852.4517,164873.0
2025-04-17 15:00:00,853.88,854.01,843.44,843.68,289134.0,852.1922,852.322,841.7729,842.0124,289134.0
2025-04-17 15:30:00,843.68,847.86,839.18,839.45,594348.0,842.0124,846.1841,837.5213,837.7908,594348.0
2025-04-21 09:30:00,841.51,843.91,827.72,833.34,266171.0,839.8467,842.242,826.084,831.6928,266171.0
2025-04-21 10:00:00,833.15,833.94,824.69,828.81,112977.0,831.5032,832.2917,823.0599,827.1718,112977.0
2025-04-21 10:30:00,828.81,833.0,822.71,824.47,151193.0,827.1718,831.3535,821.0839,822.8404,151193.0
2025-04-21 11:00:00,824.75,827.86,823.45,824.7,103761.0,823.1198,826.2237,821.8224,823.0699,103761.0
2025-04-21 11:30:00,824.62,824.87,819.68,820.89,147125.0,822.9901,823.2396,818.0598,819.2675,147125.0
2025-04-21 12:00:00,820.74,822.51,819.0,821.64,104275.0,819.1177,820.8843,817.3812,820.016,104275.0
2025-04-21 12:30:00,822.49,826.39,820.82,822.08,76737.0,820.8643,824.7566,819.1976,820.4551,76737.0
2025-04-21 13:00:00,822.08,823.5,815.1,815.55,52321.0,820.4551,821.8723,813.4889,813.938,52321.0
2025-04-21 13:30:00,815.64,816.53,809.72,810.22,64749.0,814.0278,814.9161,808.1195,808.6185,64749.0
2025-04-21 14:00:00,811.39,811.6,807.0,810.02,79288.0,809.7862,809.9958,805.4049,808.4189,79288.0
2025-04-21 14:30:00,809.83,812.34,807.62,808.1,65691.0,808.2293,810.7344,806.0237,806.5027,65691.0
2025-04-21 15:00:00,808.1,812.45,807.98,810.97,80367.0,806.5027,810.8441,806.383,809.3671,80367.0
2025-04-21 15:30:00,811.07,818.86,810.92,817.27,197950.0,809.4669,817.2415,809.3172,815.6546,197950.0
2025-04-22 09:30:00,821.88,830.0,817.07,829.53,205090.0,820.2555,828.3594,815.455,827.8904,205090.0
2025-04-22 10:00:00,830.0,832.0,821.06,822.33,144919.0,828.3594,830.3555,819.4371,820.7046,144919.0
2025-04-22 10:30:00,822.24,822.75,816.24,817.18,151789.0,820.6148,821.1238,814.6266,815.5648,151789.0
2025-04-22 11:00:00,817.18,820.0,814.0,818.96,129257.0,815.5648,818.3792,812.3911,817.3413,129257.0
2025-04-22 11:30:00,818.96,825.97,818.88,825.72,109592.0,817.3413,824.3374,817.2614,824.0879,109592.0
2025-04-22 12:00:00,825.17,829.33,821.83,821.99,73868.0,823.539,827.6908,820.2056,820.3653,73868.0
2025-04-22 12:30:00,822.1,824.31,820.47,823.0,38840.0,820.4751,822.6807,818.8483,821.3733,38840.0
2025-04-22 13:00:00,822.81,824.09,816.89,818.47,90006.0,821.1837,822.4611,815.2754,816.8522,90006.0
2025-04-22 13:30:00,817.5,820.34,816.17,816.17,53631.0,815.8842,818.7185,814.5568,814.5568,53631.0
2025-04-22 14:00:00,816.17,824.84,815.64,823.89,94814.0,814.5568,823.2096,814.0278,822.2615,94814.0
2025-04-22 14:30:00,824.42,826.56,824.0,825.43,38917.0,822.7905,824.9262,822.3713,823.7985,38917.0
2025-04-22 15:00:00,825.95,826.61,820.64,822.56,50450.0,824.3175,824.9761,819.0179,820.9342,50450.0
2025-04-22 15:30:00,822.24,828.33,821.75,826.96,137513.0,820.6148,826.6927,820.1258,825.3255,137513.0
2025-04-23 09:30:00,836.96,846.01,831.67,834.92,207219.0,835.3057,844.3378,830.0261,833.2697,207219.0
2025-04-23 10:00:00,834.08,839.84,831.75,838.33,156885.0,832.4314,838.18,830.106,836.673,156885.0
2025-04-23 10:30:00,838.68,842.27,835.1,836.43,84389.0,837.0223,840.6052,833.4494,834.7767,84389.0
2025-04-23 11:00:00,836.72,837.34,822.12,823.07,115126.0,835.0662,835.6849,820.495,821.4431,115126.0
2025-04-23 11:30:00,823.06,826.97,820.3,822.81,100453.0,821.4332,825.3354,818.6786,821.1837,100453.0
2025-04-23 12:00:00,822.82,823.4,818.64,820.69,64532.0,821.1936,821.7725,817.0219,819.0678,64532.0
2025-04-23 12:30:00,820.84,826.84,819.82,826.54,63348.0,819.2176,825.2057,818.1996,824.9063,63348.0
2025-04-23 13:00:00,826.0,827.75,824.19,826.56,25167.0,824.3674,826.1139,822.5609,824.9262,25167.0
2025-04-23 13:30:00,825.65,827.25,822.04,826.23,26296.0,824.018,825.6149,820.4152,824.5969,26296.0
2025-04-23 14:00:00,826.71,827.75,824.44,825.39,30772.0,825.0759,826.1139,822.8104,823.7586,30772.0
2025-04-23 14:30:00,825.82,827.55,824.51,825.97,46449.0,824.1877,825.9143,822.8803,824.3374,46449.0
2025-04-23 15:00:00,825.31,826.62,823.45,825.18,26285.0,823.6787,824.9861,821.8224,823.549,26285.0
2025-04-23 15:30:00,825.45,831.19,824.21,828.4,157492.0,823.8184,829.5471,822.5809,826.7626,157492.0
2025-04-24 09:30:00,836.0,843.53,829.21,838.98,225293.0,834.3476,841.8627,827.571,837.3217,225293.0
2025-04-24 10:00:00,838.84,850.79,838.2,850.03,108421.0,837.182,849.1084,836.5432,848.3499,108421.0
2025-04-24 10:30:00,850.5,853.66,847.45,850.9,86041.0,848.8189,851.9727,845.775,849.2181,86041.0
2025-04-24 11:00:00,850.9,854.4,849.77,850.56,104204.0,849.2181,852.7112,848.0904,848.8788,104204.0
2025-04-24 11:30:00,850.19,851.95,846.68,850.67,71281.0,848.5095,850.2661,845.0065,848.9886,71281.0
2025-04-24 12:00:00,851.18,854.87,851.0,853.64,32426.0,849.4976,853.1803,849.3179,851.9527,32426.0
2025-04-24 12:30:00,854.03,856.13,853.73,854.87,60874.0,852.3419,854.4378,852.0425,853.1803,60874.0
2025-04-24 13:00:00,854.89,855.9,851.92,853.31,48381.0,853.2002,854.2083,850.2361,851.6234,48381.0
2025-04-24 13:30:00,853.57,858.8,852.09,856.05,67755.0,851.8829,857.1025,850.4058,854.358,67755.0
2025-04-24 14:00:00,855.66,858.36,854.61,856.8,100347.0,853.9687,856.6634,852.9208,855.1065,100347.0
2025-04-24 14:30:00,856.87,859.36,856.86,858.15,29668.0,855.1763,857.6614,855.1664,856.4538,29668.0
2025-04-24 15:00:00,857.85,859.9,854.48,858.0,44044.0,856.1544,858.2003,852.7911,856.3041,44044.0
2025-04-24 15:30:00,857.74,862.25,857.17,859.83,283622.0,856.0446,860.5457,855.4757,858.1305,283622.0
2025-04-25 09:30:00,859.66,862.0,851.06,862.0,244238.0,857.9608,860.2962,849.3778,860.2962,244238.0
2025-04-25 10:00:00,861.43,867.45,858.75,862.64,204209.0,859.7273,865.7354,857.0526,860.9349,204209.0
2025-04-25 10:30:00,862.38,872.0,861.6,866.39,128927.0,860.6754,870.2764,859.897,864.6775,128927.0
2025-04-25 11:00:00,865.38,869.99,864.78,865.24,80559.0,863.6695,868.2704,863.0707,863.5298,80559.0
2025-04-25 11:30:00,866.78,871.18,865.72,870.12,49055.0,865.0667,869.4581,864.0088,868.4001,49055.0
2025-04-25 12:00:00,869.89,871.69,867.16,871.69,138700.0,868.1706,869.967,865.446,869.967,138700.0
2025-04-25 12:30:00,871.32,872.05,869.01,871.94,40094.0,869.5978,870.3263,867.2923,870.2165,40094.0
2025-04-25 13:00:00,871.82,878.57,871.05,878.57,73088.0,870.0968,876.8334,869.3283,876.8334,73088.0
2025-04-25 13:30:00,878.48,878.66,873.59,875.84,69904.0,876.7436,876.9233,871.8633,874.1088,69904.0
2025-04-25 14:00:00,875.75,883.07,875.4,880.42,70483.0,874.019,881.3245,873.6697,878.6798,70483.0
2025-04-25 14:30:00,880.51,881.46,879.02,880.8,64657.0,878.7696,879.7177,877.2826,879.059,64657.0
2025-04-25 15:00:00,880.57,883.82,880.57,881.13,118949.0,878.8295,882.0731,878.8295,879.3884,118949.0
2025-04-25 15:30:00,881.13,885.58,879.13,884.6,239989.0,879.3884,883.8296,877.3923,882.8515,239989.0
2025-04-28 09:30:00,870.44,877.0,866.0,872.28,322237.0,868.7195,875.2665,864.2883,870.5559,322237.0
2025-04-28 10:00:00,872.28,882.25,868.8,878.68,166160.0,870.5559,880.5062,867.0828,876.9432,166160.0
2025-04-28 10:30:00,878.85,881.0,874.08,878.33,90105.0,877.1129,879.2586,872.3523,876.5939,90105.0
2025-04-28 11:00:00,879.04,879.82,868.0,869.48,151088.0,877.3025,878.081,866.2843,867.7614,151088.0
2025-04-28 11:30:00,868.81,873.42,868.49,872.93,81613.0,867.0927,871.6936,866.7734,871.2046,81613.0
2025-04-28 12:00:00,872.75,873.22,868.0,871.27,120126.0,871.0249,871.494,866.2843,869.5479,120126.0
2025-04-28 12:30:00,872.27,873.7,865.58,866.2,114550.0,870.5459,871.9731,863.8691,864.4879,114550.0
2025-04-28 13:00:00,866.73,868.24,864.41,866.12,80561.0,865.0168,866.5239,862.7014,864.4081,80561.0
2025-04-28 13:30:00,866.11,871.12,864.92,870.0,60807.0,864.3981,869.3982,863.2104,868.2804,60807.0
2025-04-28 14:00:00,870.08,871.43,867.89,870.91,57258.0,868.3602,869.7076,866.1746,869.1886,57258.0
2025-04-28 14:30:00,870.85,872.28,869.58,871.43,46157.0,869.1287,870.5559,867.8612,869.7076,46157.0
2025-04-28 15:00:00,871.71,879.15,871.17,877.31,91793.0,869.987,877.4123,869.4481,875.5759,91793.0
2025-04-28 15:30:00,877.45,880.0,875.61,877.2,145932.0,875.7157,878.2606,873.8793,875.4662,145932.0
2025-04-29 09:30:00,877.7,882.63,874.03,880.81,101179.0,875.9652,880.8854,872.3024,879.069,101179.0
2025-04-29 10:00:00,880.05,888.11,878.95,880.53,81602.0,878.3105,886.3546,877.2127,878.7896,81602.0
2025-04-29 10:30:00,880.12,889.86,880.12,889.58,63418.0,878.3804,888.1011,878.3804,887.8217,63418.0
2025-04-29 11:00:00,889.38,890.63,883.88,887.3,64482.0,887.6221,888.8696,882.1329,885.5462,64482.0
2025-04-29 11:30:00,887.3,888.65,884.9,887.01,115276.0,885.5462,886.8935,883.1509,885.2568,115276.0
2025-04-29 12:00:00,887.36,891.92,887.01,889.9,56720.0,885.6061,890.1571,885.2568,888.141,56720.0
2025-04-29 12:30:00,889.99,891.16,885.92,887.72,46792.0,888.2309,889.3986,884.1689,885.9654,46792.0
2025-04-29 13:00:00,888.2,889.32,887.35,888.41,58342.0,886.4444,887.5622,885.5961,886.654,58342.0
2025-04-29 13:30:00,888.41,891.98,886.36,891.12,47038.0,886.654,890.2169,884.608,889.3586,47038.0
2025-04-29 14:00:00,891.06,892.47,888.69,890.01,45681.0,889.2988,890.706,886.9334,888.2508,45681.0
2025-04-29 14:30:00,890.67,892.0,889.79,889.93,36670.0,888.9095,890.2369,888.0313,888.171,36670.0
2025-04-29 15:00:00,890.08,890.68,888.77,889.19,48924.0,888.3207,888.9195,887.0133,887.4325,48924.0
2025-04-29 15:30:00,889.51,890.29,884.31,885.45,174714.0,887.7518,888.5303,882.5621,883.6998,174714.0
2025-04-30 09:30:00,888.2,892.85,882.18,882.84,233611.0,886.4444,891.0852,880.4363,881.095,233611.0
2025-04-30 10:00:00,882.77,887.52,882.12,887.52,79452.0,881.0251,885.7658,880.3764,885.7658,79452.0
2025-04-30 10:30:00,886.55,892.66,885.15,891.63,126915.0,884.7977,890.8956,883.4004,889.8676,126915.0
2025-04-30 11:00:00,891.13,894.38,889.45,892.44,83857.0,889.3686,892.6122,887.6919,890.676,83857.0
2025-04-30 11:30:00,892.43,894.39,890.53,891.73,51079.0,890.666,892.6222,888.7698,889.9674,51079.0
2025-04-30 12:00:00,891.3,897.0,890.73,893.86,92160.0,889.5383,895.227,888.9694,892.0932,92160.0
2025-04-30 12:30:00,893.5,896.64,892.61,895.34,91695.0,891.7339,894.8677,890.8457,893.5703,91695.0
2025-04-30 13:00:00,895.16,897.8,892.54,897.4,95614.0,893.3907,896.0254,890.7758,895.6262,95614.0
2025-04-30 13:30:00,897.14,901.0,896.93,896.94,109577.0,895.3667,899.2191,895.1572,895.1671,109577.0
2025-04-30 14:00:00,896.94,902.5,896.31,899.23,95257.0,895.1671,900.7161,894.5384,897.4526,95257.0
2025-04-30 14:30:00,899.67,899.78,895.09,895.88,81963.0,897.8917,898.0015,893.3208,894.1092,81963.0
2025-04-30 15:00:00,896.0,897.51,892.38,893.64,121917.0,894.229,895.736,890.6161,891.8737,121917.0
2025-04-30 15:30:00,893.64,901.79,891.14,896.02,358620.0,891.8737,900.0075,889.3786,894.249,358620.0
2025-05-01 09:30:00,844.0,850.93,825.42,829.8,1054231.0,842.3318,849.2481,823.7885,828.1598,1054231.0
2025-05-01 10:00:00,830.48,842.5,825.0,842.12,786669.0,828.8385,840.8347,823.3693,840.4555,786669.0
2025-05-01 10:30:00,842.53,845.48,829.11,830.89,486910.0,840.8647,843.8088,827.4712,829.2477,486910.0
2025-05-01 11:00:00,830.89,831.46,816.0,816.67,481946.0,829.2477,829.8166,814.3871,815.0558,481946.0
2025-05-01 11:30:00,817.0,817.17,798.5,799.69,647428.0,815.3851,815.5548,796.9217,798.1094,647428.0
2025-05-01 12:00:00,799.51,801.0,792.07,797.38,533564.0,797.9297,799.4168,790.5044,795.8039,533564.0
2025-05-01 12:30:00,797.16,807.83,796.85,805.96,407871.0,795.5844,806.2333,795.275,804.367,407871.0
2025-05-01 13:00:00,805.7,813.96,804.02,810.17,372069.0,804.1075,812.3512,802.4308,808.5686,372069.0
2025-05-01 13:30:00,810.42,812.32,806.0,809.0,164294.0,808.8181,810.7144,804.4069,807.401,164294.0
2025-05-01 14:00:00,809.34,815.28,808.25,815.28,206266.0,807.7403,813.6685,806.6524,813.6685,206266.0
2025-05-01 14:30:00,815.21,816.51,810.42,810.7,171601.0,813.5987,814.8961,808.8181,809.0976,171601.0
2025-05-01 15:00:00,810.99,812.51,802.54,805.23,281586.0,809.387,810.904,800.9537,803.6384,281586.0
2025-05-01 15:30:00,805.45,808.39,793.07,794.07,716815.0,803.858,806.7922,791.5024,792.5005,716815.0
2025-05-02 09:30:00,825.12,831.53,820.01,822.27,902535.0,823.4891,829.8864,818.3892,820.6447,902535.0
2025-05-02 10:00:00,821.73,826.44,811.57,816.75,280166.0,820.1058,824.8065,809.9659,815.1356,280166.0
2025-05-02 10:30:00,816.75,817.68,807.58,815.21,204101.0,815.1356,816.0638,805.9838,813.5987,204101.0
2025-05-02 11:00:00,815.0,822.41,814.58,819.76,211809.0,813.3891,820.7844,812.9699,818.1397,211809.0
2025-05-02 11:30:00,819.96,825.62,819.54,825.6,159584.0,818.3393,823.9881,817.9201,823.9681,159584.0
2025-05-02 12:00:00,825.66,828.79,823.43,825.36,150197.0,824.028,827.1518,821.8024,823.7286,150197.0
2025-05-02 12:30:00,825.55,825.96,818.19,821.5,136128.0,823.9182,824.3274,816.5728,819.8762,136128.0
2025-05-02 13:00:00,821.49,825.39,819.44,824.55,100718.0,819.8663,823.7586,817.8203,822.9202,100718.0
2025-05-02 13:30:00,824.4,828.78,824.37,826.64,84160.0,822.7705,827.1419,822.7406,825.0061,84160.0
2025-05-02 14:00:00,826.36,828.79,822.31,824.23,92159.0,824.7266,827.1518,820.6846,822.6009,92159.0
2025-05-02 14:30:00,824.45,826.39,822.36,824.1,100585.0,822.8204,824.7566,820.7345,822.4711,100585.0
2025-05-02 15:00:00,824.1,826.59,821.61,825.67,140191.0,822.4711,824.9562,819.986,824.038,140191.0
2025-05-02 15:30:00,825.56,827.0,823.01,823.6,393917.0,823.9282,825.3654,821.3833,821.9721,393917.0
2025-05-05 09:30:00,817.0,825.76,812.02,820.73,223969.0,815.3851,824.1278,810.415,819.1078,223969.0
2025-05-05 10:00:00,821.14,828.77,820.68,827.59,108503.0,819.517,827.1319,819.0579,825.9542,108503.0
2025-05-05 10:30:00,827.42,829.64,824.87,826.22,117752.0,825.7845,828.0002,823.2396,824.5869,117752.0
2025-05-05 11:00:00,825.59,826.08,817.54,820.34,179016.0,823.9582,824.4472,815.9241,818.7185,179016.0
2025-05-05 11:30:00,820.58,821.12,815.79,819.37,114863.0,818.9581,819.497,814.1775,817.7505,114863.0
2025-05-05 12:00:00,819.62,823.26,819.18,820.13,69999.0,818.0,821.6328,817.5608,818.509,69999.0
2025-05-05 12:30:00,820.23,824.49,819.96,821.9,89705.0,818.6088,822.8603,818.3393,820.2755,89705.0
2025-05-05 13:00:00,821.77,822.65,819.33,820.64,55420.0,820.1457,821.024,817.7105,819.0179,55420.0
2025-05-05 13:30:00,821.03,823.08,821.03,822.53,46584.0,819.4072,821.4531,819.4072,820.9042,46584.0
2025-05-05 14:00:00,822.56,827.43,822.55,826.44,74030.0,820.9342,825.7945,820.9242,824.8065,74030.0
2025-05-05 14:30:00,826.88,828.0,824.69,824.69,41046.0,825.2456,826.3634,823.0599,823.0599,41046.0
2025-05-05 15:00:00,824.68,828.0,824.26,826.57,39996.0,823.05,826.3634,822.6308,824.9362,39996.0
2025-05-05 15:30:00,826.57,827.65,821.22,822.55,168790.0,824.9362,826.0141,819.5968,820.9242,168790.0
2025-05-06 09:30:00,816.89,818.42,798.49,799.36,298019.0,815.2754,816.8023,796.9117,797.78,298019.0
2025-05-06 10:00:00,799.88,800.16,794.23,798.0,189608.0,798.299,798.5784,792.6601,796.4227,189608.0
2025-05-06 10:30:00,798.04,798.64,794.51,795.95,138010.0,796.4626,797.0614,792.9396,794.3767,138010.0
2025-05-06 11:00:00,795.95,797.45,794.0,795.5,142704.0,794.3767,795.8738,792.4306,793.9276,142704.0
2025-05-06 11:30:00,795.39,795.6,787.75,789.88,181179.0,793.8179,794.0274,786.193,788.3187,181179.0
2025-05-06 12:00:00,789.76,791.37,787.88,789.12,176851.0,788.199,789.8058,786.3227,787.5602,176851.0
2025-05-06 12:30:00,789.0,790.21,783.0,785.51,107314.0,787.4405,788.6481,781.4523,783.9574,107314.0
2025-05-06 13:00:00,785.22,787.0,782.56,783.07,121279.0,783.668,785.4444,781.0132,781.5222,121279.0
2025-05-06 13:30:00,783.04,783.69,778.0,778.68,129293.0,781.4923,782.141,776.4622,777.1409,129293.0
2025-05-06 14:00:00,778.68,779.68,776.16,777.92,161155.0,777.1409,778.1389,774.6259,776.3824,161155.0
2025-05-06 14:30:00,777.82,777.97,772.23,773.13,162431.0,776.2826,776.4323,770.7036,771.6019,162431.0
2025-05-06 15:00:00,773.26,775.6,770.35,775.0,223083.0,771.7316,774.067,768.8273,773.4682,223083.0
2025-05-06 15:30:00,774.96,776.84,772.58,775.17,484048.0,773.4282,775.3045,771.0529,773.6378,484048.0
2025-05-07 09:30:00,780.5,783.0,772.26,777.63,326272.0,778.9573,781.4523,770.7336,776.093,326272.0
2025-05-07 10:00:00,777.44,779.98,775.93,776.67,158109.0,775.9033,778.4383,774.3963,775.1349,158109.0
2025-05-07 10:30:00,776.71,778.75,773.33,774.75,126106.0,775.1748,777.2107,771.8015,773.2187,126106.0
2025-05-07 11:00:00,774.9,776.39,773.14,774.83,73275.0,773.3684,774.8554,771.6118,773.2985,73275.0
2025-05-07 11:30:00,774.66,776.71,774.09,776.0,67630.0,773.1288,775.1748,772.56,774.4662,67630.0
2025-05-07 12:00:00,775.93,778.24,775.48,777.87,79131.0,774.3963,776.7018,773.9472,776.3325,79131.0
2025-05-07 12:30:00,777.95,780.79,777.32,780.45,63297.0,776.4123,779.2467,775.7836,778.9074,63297.0
2025-05-07 13:00:00,780.3,783.25,779.09,783.25,80373.0,778.7577,781.7019,777.5501,781.7019,80373.0
2025-05-07 13:30:00,782.85,784.34,778.86,779.63,65600.0,781.3026,782.7897,777.3205,778.089,65600.0
2025-05-07 14:00:00,779.07,780.49,773.48,775.2,80356.0,777.5301,778.9473,771.9512,773.6678,80356.0
2025-05-07 14:30:00,775.73,778.7,773.03,777.93,70402.0,774.1967,777.1608,771.5021,776.3924,70402.0
2025-05-07 15:00:00,777.88,778.43,774.15,774.61,65564.0,776.3425,776.8914,772.6198,773.0789,65564.0
2025-05-07 15:30:00,774.69,780.51,773.46,776.78,174220.0,773.1588,778.9673,771.9312,775.2446,174220.0
2025-05-08 09:30:00,765.0,769.98,740.37,741.43,580929.0,763.4879,768.4581,738.9066,739.9645,580929.0
2025-05-08 10:00:00,741.43,746.01,739.08,742.48,391178.0,739.9645,744.5355,737.6192,741.0124,391178.0
2025-05-08 10:30:00,742.29,745.86,740.25,740.62,347591.0,740.8228,744.3858,738.7868,739.1561,347591.0
2025-05-08 11:00:00,740.57,749.82,740.47,744.6,324179.0,739.1062,748.3379,739.0064,743.1282,324179.0
2025-05-08 11:30:00,744.42,751.42,741.82,747.54,252664.0,742.9486,749.9348,740.3537,746.0624,252664.0
2025-05-08 12:00:00,747.2,750.8,747.0,748.38,166901.0,745.7231,749.316,745.5235,746.9008,166901.0
2025-05-08 12:30:00,748.38,754.95,748.38,754.08,122140.0,746.9008,753.4578,746.9008,752.5895,122140.0
2025-05-08 13:00:00,754.29,758.48,754.28,756.99,117834.0,752.7991,756.9808,752.7891,755.4938,117834.0
2025-05-08 13:30:00,756.85,760.95,756.7,757.98,101308.0,755.354,759.4459,755.2043,756.4818,101308.0
2025-05-08 14:00:00,758.14,759.66,756.59,757.66,87573.0,756.6415,758.1585,755.0945,756.1624,87573.0
2025-05-08 14:30:00,757.66,759.88,757.28,757.81,72043.0,756.1624,758.378,755.7832,756.3121,72043.0
2025-05-08 15:00:00,757.68,758.86,756.08,758.45,101126.0,756.1824,757.3601,754.5856,756.9509,101126.0
2025-05-08 15:30:00,758.31,758.84,751.44,752.09,229274.0,756.8111,757.3401,749.9547,750.6034,229274.0
2025-05-09 09:30:00,753.0,762.01,752.0,758.44,254245.0,751.5116,760.5038,750.5136,756.9409,254245.0
2025-05-09 10:00:00,758.87,758.87,753.1,753.12,141823.0,757.37,757.37,751.6114,751.6314,141823.0
2025-05-09 10:30:00,753.62,756.09,751.55,754.86,94478.0,752.1304,754.5955,750.0645,753.368,94478.0
2025-05-09 11:00:00,755.05,757.21,750.27,751.63,99152.0,753.5576,755.7133,748.787,750.1443,99152.0
2025-05-09 11:30:00,751.65,758.2,751.44,758.03,95434.0,750.1643,756.7014,749.9547,756.5317,95434.0
2025-05-09 12:00:00,758.02,758.76,752.67,753.18,55718.0,756.5217,757.2603,751.1823,751.6913,55718.0
2025-05-09 12:30:00,753.28,754.23,749.3,750.38,64950.0,751.7911,752.7392,747.819,748.8968,64950.0
2025-05-09 13:00:00,750.04,750.5,744.0,746.08,95442.0,748.5575,749.0166,742.5294,744.6053,95442.0
2025-05-09 13:30:00,745.68,747.13,744.28,744.51,80255.0,744.2061,745.6532,742.8089,743.0384,80255.0
2025-05-09 14:00:00,744.53,746.08,742.4,742.65,76087.0,743.0584,744.6053,740.9326,741.1821,76087.0
2025-05-09 14:30:00,742.4,745.19,742.32,744.75,85728.0,740.9326,743.7171,740.8528,743.2779,85728.0
2025-05-09 15:00:00,744.82,746.52,742.3,742.69,128599.0,743.3478,745.0445,740.8328,741.222,128599.0
2025-05-09 15:30:00,742.85,743.0,733.0,734.53,457413.0,741.3817,741.5314,731.5512,733.0781,457413.0
2025-05-12 09:30:00,727.87,742.99,722.18,728.47,880472.0,726.4313,741.5214,720.7526,727.0301,880472.0
2025-05-12 10:00:00,728.48,738.51,723.5,733.33,568279.0,727.0401,737.0503,722.07,731.8805,568279.0
2025-05-12 10:30:00,733.86,752.0,730.95,748.09,665474.0,732.4095,750.5136,729.5052,746.6113,665474.0
2025-05-12 11:00:00,747.42,757.79,747.41,750.6,485549.0,745.9427,756.2922,745.9327,749.1164,485549.0
2025-05-12 11:30:00,750.12,751.64,748.11,749.5,160043.0,748.6373,750.1543,746.6313,748.0186,160043.0
2025-05-12 12:00:00,748.98,753.61,746.15,751.54,157412.0,747.4996,752.1204,744.6752,750.0545,157412.0
2025-05-12 12:30:00,751.54,761.77,750.83,759.88,253934.0,750.0545,760.2643,749.3459,758.378,253934.0
2025-05-12 13:00:00,760.15,765.33,758.77,762.78,183536.0,758.6475,763.8173,757.2702,761.2723,183536.0
2025-05-12 13:30:00,762.5,762.69,756.27,756.65,125300.0,760.9929,761.1825,754.7752,755.1544,125300.0
2025-05-12 14:00:00,756.65,758.44,754.14,755.18,119227.0,755.1544,756.9409,752.6494,753.6873,119227.0
2025-05-12 14:30:00,755.21,756.84,753.61,754.0,113201.0,753.7173,755.3441,752.1204,752.5097,113201.0
2025-05-12 15:00:00,754.0,759.28,753.24,757.98,218649.0,752.5097,757.7792,751.7512,756.4818,218649.0
2025-05-12 15:30:00,757.02,757.47,753.35,755.75,355876.0,755.5237,755.9728,751.861,754.2562,355876.0
2025-05-13 09:30:00,755.55,759.5,740.85,757.35,349768.0,754.0566,757.9988,739.3857,755.853,349768.0
2025-05-13 10:00:00,757.35,759.18,751.41,752.17,252041.0,755.853,757.6794,749.9248,750.6833,252041.0
2025-05-13 10:30:00,752.29,752.94,747.6,749.0,163664.0,750.803,751.4518,746.1223,747.5195,163664.0
2025-05-13 11:00:00,748.97,753.22,748.86,750.16,140802.0,747.4896,751.7312,747.3798,748.6773,140802.0
2025-05-13 11:30:00,750.11,751.0,746.19,747.13,100947.0,748.6274,749.5156,744.7151,745.6532,100947.0
2025-05-13 12:00:00,747.13,747.94,744.5,746.95,175943.0,745.6532,746.4616,743.0284,745.4736,175943.0
2025-05-13 12:30:00,747.0,748.52,745.75,748.28,141974.0,745.5235,747.0405,744.276,746.801,141974.0
2025-05-13 13:00:00,748.04,748.6,745.34,746.83,101595.0,746.5614,747.1203,743.8668,745.3538,101595.0
2025-05-13 13:30:00,746.66,751.14,745.61,748.58,124288.0,745.1842,749.6553,744.1362,747.1004,124288.0
2025-05-13 14:00:00,748.83,750.44,748.41,749.79,62016.0,747.3499,748.9567,746.9307,748.308,62016.0
2025-05-13 14:30:00,749.54,750.32,748.09,749.52,61116.0,748.0585,748.8369,746.6113,748.0385,61116.0
2025-05-13 15:00:00,749.52,750.98,748.21,749.35,102159.0,748.0385,749.4956,746.7311,747.8689,102159.0
2025-05-13 15:30:00,749.39,750.5,745.75,745.78,298749.0,747.9088,749.0166,744.276,744.3059,298749.0
2025-05-14 09:30:00,749.24,759.5,748.0,754.74,538828.0,747.7591,757.9988,746.5215,753.2482,538828.0
2025-05-14 10:00:00,754.63,755.65,740.41,741.02,197125.0,753.1384,754.1564,738.9465,739.5553,197125.0
2025-05-14 10:30:00,741.2,742.18,727.78,731.19,312241.0,739.735,740.713,726.3415,729.7448,312241.0
2025-05-14 11:00:00,731.23,731.75,724.09,725.72,278303.0,729.7847,730.3036,722.6588,724.2856,278303.0
2025-05-14 11:30:00,726.02,727.57,724.26,726.62,157481.0,724.585,726.1319,722.8284,725.1838,157481.0
2025-05-14 12:00:00,726.61,726.87,721.42,723.7,201676.0,725.1738,725.4333,719.9941,722.2696,201676.0
2025-05-14 12:30:00,723.88,723.88,717.81,720.47,188297.0,722.4492,722.4492,716.3912,719.0459,188297.0
2025-05-14 13:00:00,720.49,720.52,716.18,716.26,238333.0,719.0659,719.0958,714.7644,714.8443,238333.0
2025-05-14 13:30:00,716.13,717.81,714.2,716.66,193530.0,714.7145,716.3912,712.7883,715.2435,193530.0
2025-05-14 14:00:00,716.53,717.8,715.36,716.75,139724.0,715.1137,716.3812,713.946,715.3333,139724.0
2025-05-14 14:30:00,716.88,725.62,716.69,725.18,216201.0,715.463,724.1858,715.2734,723.7466,216201.0
2025-05-14 15:00:00,724.79,725.11,719.24,721.27,424009.0,723.3574,723.6768,717.8184,719.8444,424009.0
2025-05-14 15:30:00,721.02,721.72,714.03,715.52,661219.0,719.5949,720.2935,712.6187,714.1057,661219.0
2025-05-15 09:30:00,725.7,727.0,713.99,723.69,356159.0,724.2656,725.563,712.5787,722.2596,356159.0
2025-05-15 10:00:00,723.02,725.25,717.1,717.42,195459.0,721.5909,723.8165,715.6826,716.002,195459.0
2025-05-15 10:30:00,717.41,717.96,712.21,713.5,198883.0,715.992,716.5409,710.8023,712.0897,198883.0
2025-05-15 11:00:00,713.71,722.35,713.0,720.49,190460.0,712.2993,720.9222,711.5907,719.0659,190460.0
2025-05-15 11:30:00,720.49,726.98,718.35,726.2,202513.0,719.0659,725.5431,716.9301,724.7646,202513.0
2025-05-15 12:00:00,726.25,731.98,725.26,730.08,207979.0,724.8145,730.5332,723.8265,728.6369,207979.0
2025-05-15 12:30:00,729.85,733.5,728.84,732.38,162914.0,728.4074,732.0502,727.3994,730.9324,162914.0
2025-05-15 13:00:00,732.37,736.69,731.87,735.4,138297.0,730.9224,735.2339,730.4234,733.9464,138297.0
2025-05-15 13:30:00,735.49,735.74,732.0,732.45,135680.0,734.0363,734.2858,730.5531,731.0023,135680.0
2025-05-15 14:00:00,732.45,735.88,731.29,734.57,118437.0,731.0023,734.4255,729.8446,733.1181,118437.0
2025-05-15 14:30:00,734.59,738.68,734.56,737.15,131609.0,733.138,737.2199,733.1081,735.693,131609.0
2025-05-15 15:00:00,737.27,738.04,734.39,736.73,122723.0,735.8127,736.5812,732.9384,735.2738,122723.0
2025-05-15 15:30:00,736.73,738.0,731.66,734.13,299798.0,735.2738,736.5413,730.2138,732.6789,299798.0
2025-05-16 09:30:00,740.0,751.95,738.0,751.89,665405.0,740.0,751.95,738.0,751.89,665405.0
2025-05-16 10:00:00,750.76,751.93,746.15,750.55,181464.0,750.76,751.93,746.15,750.55,181464.0
2025-05-16 10:30:00,750.55,752.77,748.04,748.05,177472.0,750.55,752.77,748.04,748.05,177472.0
2025-05-16 11:00:00,748.58,750.79,746.34,748.58,123945.0,748.58,750.79,746.34,748.58,123945.0
2025-05-16 11:30:00,748.83,751.7,748.64,750.5,145902.0,748.83,751.7,748.64,750.5,145902.0
2025-05-16 12:00:00,750.37,753.0,749.69,751.64,98714.0,750.37,753.0,749.69,751.64,98714.0
2025-05-16 12:30:00,751.86,753.67,750.13,752.42,82301.0,751.86,753.67,750.13,752.42,82301.0
2025-05-16 13:00:00,752.21,755.66,751.75,755.3,141097.0,752.21,755.66,751.75,755.3,141097.0
2025-05-16 13:30:00,755.63,757.23,755.26,756.3,121486.0,755.63,757.23,755.26,756.3,121486.0
2025-05-16 14:00:00,756.47,757.94,755.96,757.77,95178.0,756.47,757.94,755.96,757.77,95178.0
2025-05-16 14:30:00,757.75,758.87,756.42,756.7,78993.0,757.75,758.87,756.42,756.7,78993.0
2025-05-16 15:00:00,756.43,757.23,755.42,755.68,77024.0,756.43,757.23,755.42,755.68,77024.0
2025-05-16 15:30:00,755.97,758.0,753.44,757.8,204361.0,755.97,758.0,753.44,757.8,204361.0
2025-05-19 09:30:00,753.0,758.72,748.14,752.94,309393.0,753.0,758.72,748.14,752.94,309393.0
2025-05-19 10:00:00,752.68,754.25,747.56,750.38,270521.0,752.68,754.25,747.56,750.38,270521.0
2025-05-19 10:30:00,750.2,750.52,747.74,748.7,124829.0,750.2,750.52,747.74,748.7,124829.0
2025-05-19 11:00:00,748.55,754.0,748.0,752.59,195713.0,748.55,754.0,748.0,752.59,195713.0
2025-05-19 11:30:00,752.6,753.78,751.3,753.5,43893.0,752.6,753.78,751.3,753.5,43893.0
2025-05-19 12:00:00,753.31,753.42,751.43,752.55,72766.0,753.31,753.42,751.43,752.55,72766.0
2025-05-19 12:30:00,752.73,754.59,752.22,753.33,71178.0,752.73,754.59,752.22,753.33,71178.0
2025-05-19 13:00:00,753.33,753.5,751.31,752.1,48057.0,753.33,753.5,751.31,752.1,48057.0
2025-05-19 13:30:00,752.15,752.49,750.52,751.22,43301.0,752.15,752.49,750.52,751.22,43301.0
2025-05-19 14:00:00,750.53,751.8,749.52,750.01,71374.0,750.53,751.8,749.52,750.01,71374.0
2025-05-19 14:30:00,750.29,751.34,749.4,749.75,86772.0,750.29,751.34,749.4,749.75,86772.0
2025-05-19 15:00:00,749.75,750.58,749.49,750.27,90863.0,749.75,750.58,749.49,750.27,90863.0
2025-05-19 15:30:00,750.25,755.86,749.99,755.43,217458.0,750.25,755.86,749.99,755.43,217458.0
2025-05-20 09:30:00,756.0,763.5,752.71,753.45,206988.0,756.0,763.5,752.71,753.45,206988.0
2025-05-20 10:00:00,753.68,756.0,747.94,748.85,103755.0,753.68,756.0,747.94,748.85,103755.0
2025-05-20 10:30:00,749.37,753.0,749.08,749.2,66653.0,749.37,753.0,749.08,749.2,66653.0
2025-05-20 11:00:00,748.66,751.25,746.05,750.31,122708.0,748.66,751.25,746.05,750.31,122708.0
2025-05-20 11:30:00,750.46,751.85,749.22,749.59,47399.0,750.46,751.85,749.22,749.59,47399.0
2025-05-20 12:00:00,749.17,749.88,746.39,747.1,64084.0,749.17,749.88,746.39,747.1,64084.0
2025-05-20 12:30:00,747.1,749.11,746.3,747.35,76465.0,747.1,749.11,746.3,747.35,76465.0
2025-05-20 13:00:00,747.31,750.63,747.31,749.66,63685.0,747.31,750.63,747.31,749.66,63685.0
2025-05-20 13:30:00,749.6,751.19,748.91,750.49,150065.0,749.6,751.19,748.91,750.49,150065.0
2025-05-20 14:00:00,750.56,752.32,747.15,747.68,85445.0,750.56,752.32,747.15,747.68,85445.0
2025-05-20 14:30:00,747.61,747.79,744.43,745.18,90392.0,747.61,747.79,744.43,745.18,90392.0
2025-05-20 15:00:00,745.0,747.98,743.0,747.02,238448.0,745.0,747.98,743.0,747.02,238448.0
2025-05-20 15:30:00,746.91,748.5,744.34,746.6,407013.0,746.91,748.5,744.34,746.6,407013.0
2025-05-21 09:30:00,747.05,750.52,739.0,740.36,155220.0,747.05,750.52,739.0,740.36,155220.0
2025-05-21 10:00:00,740.34,742.84,736.17,736.3,130218.0,740.34,742.84,736.17,736.3,130218.0
2025-05-21 10:30:00,736.27,736.98,733.33,735.5,97016.0,736.27,736.98,733.33,735.5,97016.0
2025-05-21 11:00:00,735.59,739.78,734.53,739.08,46666.0,735.59,739.78,734.53,739.08,46666.0
2025-05-21 11:30:00,738.91,739.65,736.82,739.64,78018.0,738.91,739.65,736.82,739.64,78018.0
2025-05-21 12:00:00,739.3,739.64,735.5,736.28,44451.0,739.3,739.64,735.5,736.28,44451.0
2025-05-21 12:30:00,736.36,737.05,734.1,734.14,74857.0,736.36,737.05,734.1,734.14,74857.0
2025-05-21 13:00:00,734.11,736.68,730.0,730.37,292314.0,734.11,736.68,730.0,730.37,292314.0
2025-05-21 13:30:00,730.38,734.47,729.51,730.0,79649.0,730.38,734.47,729.51,730.0,79649.0
2025-05-21 14:00:00,730.35,730.74,728.15,728.75,89809.0,730.35,730.74,728.15,728.75,89809.0
2025-05-21 14:30:00,728.36,730.37,726.69,727.32,80724.0,728.36,730.37,726.69,727.32,80724.0
2025-05-21 15:00:00,727.27,728.15,725.49,725.92,69620.0,727.27,728.15,725.49,725.92,69620.0
2025-05-21 15:30:00,726.07,727.97,723.97,724.62,255480.0,726.07,727.97,723.97,724.62,255480.0
2025-05-22 09:30:00,717.1,722.19,711.55,718.22,334926.0,717.1,722.19,711.55,718.22,334926.0
2025-05-22 10:00:00,718.22,719.47,713.93,717.5,192042.0,718.22,719.47,713.93,717.5,192042.0
2025-05-22 10:30:00,718.0,719.19,713.0,714.56,120692.0,718.0,719.19,713.0,714.56,120692.0
2025-05-22 11:00:00,714.67,715.44,713.1,714.75,105585.0,714.67,715.44,713.1,714.75,105585.0
2025-05-22 11:30:00,714.6,717.48,713.4,716.46,164355.0,714.6,717.48,713.4,716.46,164355.0
2025-05-22 12:00:00,716.97,720.43,715.17,719.85,201306.0,716.97,720.43,715.17,719.85,201306.0
2025-05-22 12:30:00,719.77,720.3,715.57,715.6,83458.0,719.77,720.3,715.57,715.6,83458.0
2025-05-22 13:00:00,715.61,719.3,714.49,718.15,140254.0,715.61,719.3,714.49,718.15,140254.0
2025-05-22 13:30:00,718.9,720.35,717.89,718.65,176062.0,718.9,720.35,717.89,718.65,176062.0
2025-05-22 14:00:00,718.8,720.26,717.53,719.35,95165.0,718.8,720.26,717.53,719.35,95165.0
2025-05-22 14:30:00,719.34,719.8,718.0,719.69,79035.0,719.34,719.8,718.0,719.69,79035.0
2025-05-22 15:00:00,719.41,719.6,716.72,719.55,80956.0,719.41,719.6,716.72,719.55,80956.0
2025-05-22 15:30:00,719.55,719.86,714.77,715.15,207092.0,719.55,719.86,714.77,715.15,207092.0
2025-05-23 09:30:00,710.0,719.64,709.65,713.5,260968.0,710.0,719.64,709.65,713.5,260968.0
2025-05-23 10:00:00,713.5,717.99,712.8,713.3,110093.0,713.5,717.99,712.8,713.3,110093.0
2025-05-23 10:30:00,713.44,714.71,711.91,712.5,45382.0,713.44,714.71,711.91,712.5,45382.0
2025-05-23 11:00:00,712.5,714.5,710.13,714.31,100386.0,712.5,714.5,710.13,714.31,100386.0
2025-05-23 11:30:00,714.31,714.61,710.44,711.72,75981.0,714.31,714.61,710.44,711.72,75981.0
2025-05-23 12:00:00,711.43,711.59,709.0,711.2,83140.0,711.43,711.59,709.0,711.2,83140.0
2025-05-23 12:30:00,711.13,712.17,709.93,711.12,36083.0,711.13,712.17,709.93,711.12,36083.0
2025-05-23 13:00:00,711.05,714.35,710.35,714.17,60218.0,711.05,714.35,710.35,714.17,60218.0
2025-05-23 13:30:00,713.7,714.24,711.98,713.0,45040.0,713.7,714.24,711.98,713.0,45040.0
2025-05-23 14:00:00,713.03,714.34,712.87,713.37,51726.0,713.03,714.34,712.87,713.37,51726.0
2025-05-23 14:30:00,713.4,715.2,712.99,713.89,44454.0,713.4,715.2,712.99,713.89,44454.0
2025-05-23 15:00:00,713.89,715.04,713.16,713.97,40879.0,713.89,715.04,713.16,713.97,40879.0
2025-05-23 15:30:00,713.97,716.04,712.3,713.61,143693.0,713.97,716.04,712.3,713.61,143693.0
2025-05-27 09:30:00,717.03,720.91,714.33,719.0,251192.0,717.03,720.91,714.33,719.0,251192.0
2025-05-27 10:00:00,719.0,723.82,718.53,719.9,137834.0,719.0,723.82,718.53,719.9,137834.0
2025-05-27 10:30:00,719.9,723.97,718.0,723.22,150596.0,719.9,723.97,718.0,723.22,150596.0
2025-05-27 11:00:00,723.22,724.89,722.04,724.08,126627.0,723.22,724.89,722.04,724.08,126627.0
2025-05-27 11:30:00,724.08,725.3,720.3,721.01,119762.0,724.08,725.3,720.3,721.01,119762.0
2025-05-27 12:00:00,721.33,726.79,721.21,725.47,140572.0,721.33,726.79,721.21,725.47,140572.0
2025-05-27 12:30:00,725.27,730.54,724.85,727.59,80242.0,725.27,730.54,724.85,727.59,80242.0
2025-05-27 13:00:00,727.52,729.0,726.68,727.28,91299.0,727.52,729.0,726.68,727.28,91299.0
2025-05-27 13:30:00,727.54,731.31,727.04,730.28,62793.0,727.54,731.31,727.04,730.28,62793.0
2025-05-27 14:00:00,730.12,731.04,724.5,724.94,67639.0,730.12,731.04,724.5,724.94,67639.0
2025-05-27 14:30:00,724.64,728.33,724.5,727.04,99701.0,724.64,728.33,724.5,727.04,99701.0
2025-05-27 15:00:00,726.77,728.72,725.72,726.0,103559.0,726.77,728.72,725.72,726.0,103559.0
2025-05-27 15:30:00,726.05,726.78,723.59,725.12,156405.0,726.05,726.78,723.59,725.12,156405.0
2025-05-28 09:30:00,725.22,729.99,721.9,723.86,150754.0,725.22,729.99,721.9,723.86,150754.0
2025-05-28 10:00:00,723.53,726.61,722.58,723.5,108802.0,723.53,726.61,722.58,723.5,108802.0
2025-05-28 10:30:00,723.46,723.46,718.0,718.78,124608.0,723.46,723.46,718.0,718.78,124608.0
2025-05-28 11:00:00,718.69,720.08,716.65,717.8,75691.0,718.69,720.08,716.65,717.8,75691.0
2025-05-28 11:30:00,717.65,719.4,716.31,718.53,54654.0,717.65,719.4,716.31,718.53,54654.0
2025-05-28 12:00:00,718.01,719.88,718.01,718.33,49263.0,718.01,719.88,718.01,718.33,49263.0
2025-05-28 12:30:00,718.73,719.7,718.46,719.53,32763.0,718.73,719.7,718.46,719.53,32763.0
2025-05-28 13:00:00,719.53,722.03,718.28,718.28,49205.0,719.53,722.03,718.28,718.28,49205.0
2025-05-28 13:30:00,718.23,718.23,714.74,716.0,111242.0,718.23,718.23,714.74,716.0,111242.0
2025-05-28 14:00:00,715.87,718.68,715.62,717.32,62652.0,715.87,718.68,715.62,717.32,62652.0
2025-05-28 14:30:00,717.88,720.41,716.0,720.41,79784.0,717.88,720.41,716.0,720.41,79784.0
2025-05-28 15:00:00,720.36,722.23,719.69,721.0,61868.0,720.36,722.23,719.69,721.0,61868.0
2025-05-28 15:30:00,720.87,721.34,717.05,719.24,152304.0,720.87,721.34,717.05,719.24,152304.0
2025-05-29 09:30:00,719.23,725.87,716.95,724.51,173086.0,719.23,725.87,716.95,724.51,173086.0
2025-05-29 10:00:00,724.5,727.33,721.58,724.48,82071.0,724.5,727.33,721.58,724.48,82071.0
2025-05-29 10:30:00,724.51,725.47,722.12,723.3,44629.0,724.51,725.47,722.12,723.3,44629.0
2025-05-29 11:00:00,723.5,724.34,722.09,724.07,33896.0,723.5,724.34,722.09,724.07,33896.0
2025-05-29 11:30:00,724.36,724.41,717.52,718.59,48500.0,724.36,724.41,717.52,718.59,48500.0
2025-05-29 12:00:00,718.33,721.86,718.06,721.42,23283.0,718.33,721.86,718.06,721.42,23283.0
2025-05-29 12:30:00,721.23,723.96,721.1,722.66,41519.0,721.23,723.96,721.1,722.66,41519.0
2025-05-29 13:00:00,722.82,723.49,721.35,721.74,23070.0,722.82,723.49,721.35,721.74,23070.0
2025-05-29 13:30:00,721.41,722.14,719.85,720.05,45710.0,721.41,722.14,719.85,720.05,45710.0
2025-05-29 14:00:00,720.08,720.08,717.51,718.53,57401.0,720.08,720.08,717.51,718.53,57401.0
2025-05-29 14:30:00,718.26,719.47,717.17,717.86,40298.0,718.26,719.47,717.17,717.86,40298.0
2025-05-29 15:00:00,717.67,721.0,717.67,719.4,41381.0,717.67,721.0,717.67,719.4,41381.0
2025-05-29 15:30:00,720.02,722.59,719.45,722.57,174781.0,720.02,722.59,719.45,722.57,174781.0
2025-05-30 09:30:00,725.0,727.2,717.11,726.3,219498.0,725.0,727.2,717.11,726.3,219498.0
2025-05-30 10:00:00,726.73,737.24,725.29,735.99,307818.0,726.73,737.24,725.29,735.99,307818.0
2025-05-30 10:30:00,735.95,736.0,731.04,732.21,91062.0,735.95,736.0,731.04,732.21,91062.0
2025-05-30 11:00:00,732.21,737.36,731.92,737.35,105925.0,732.21,737.36,731.92,737.35,105925.0
2025-05-30 11:30:00,737.0,738.35,734.25,737.14,102754.0,737.0,738.35,734.25,737.14,102754.0
2025-05-30 12:00:00,737.24,737.4,730.41,730.97,67772.0,737.24,737.4,730.41,730.97,67772.0
2025-05-30 12:30:00,730.77,732.62,729.34,730.92,74360.0,730.77,732.62,729.34,730.92,74360.0
2025-05-30 13:00:00,730.95,736.75,730.59,736.73,63978.0,730.95,736.75,730.59,736.73,63978.0
2025-05-30 13:30:00,736.72,740.43,736.15,737.63,95736.0,736.72,740.43,736.15,737.63,95736.0
2025-05-30 14:00:00,737.75,745.33,737.75,743.9,174526.0,737.75,745.33,737.75,743.9,174526.0
2025-05-30 14:30:00,744.43,744.86,742.6,743.43,69481.0,744.43,744.86,742.6,743.43,69481.0
2025-05-30 15:00:00,743.52,745.9,743.21,744.59,62092.0,743.52,745.9,743.21,744.59,62092.0
2025-05-30 15:30:00,744.47,745.36,737.48,737.99,318543.0,744.47,745.36,737.48,737.99,318543.0
2025-06-02 09:30:00,732.5,740.76,732.08,734.64,186108.0,732.5,740.76,732.08,734.64,186108.0
2025-06-02 10:00:00,733.8,739.6,730.69,737.8,124850.0,733.8,739.6,730.69,737.8,124850.0
2025-06-02 10:30:00,738.66,740.78,737.0,740.05,90855.0,738.66,740.78,737.0,740.05,90855.0
2025-06-02 11:00:00,739.79,744.9,738.72,742.83,151985.0,739.79,744.9,738.72,742.83,151985.0
2025-06-02 11:30:00,742.72,745.43,741.44,744.49,78556.0,742.72,745.43,741.44,744.49,78556.0
2025-06-02 12:00:00,744.22,744.92,743.07,743.92,51160.0,744.22,744.92,743.07,743.92,51160.0
2025-06-02 12:30:00,744.19,744.95,742.23,743.19,46980.0,744.19,744.95,742.23,743.19,46980.0
2025-06-02 13:00:00,743.21,743.75,738.84,738.84,51787.0,743.21,743.75,738.84,738.84,51787.0
2025-06-02 13:30:00,739.17,740.91,738.91,740.21,35938.0,739.17,740.91,738.91,740.21,35938.0
2025-06-02 14:00:00,740.21,742.39,739.75,741.62,44438.0,740.21,742.39,739.75,741.62,44438.0
2025-06-02 14:30:00,741.96,742.32,740.03,740.03,42954.0,741.96,742.32,740.03,740.03,42954.0
2025-06-02 15:00:00,740.19,742.67,740.08,741.9,45155.0,740.19,742.67,740.08,741.9,45155.0
2025-06-02 15:30:00,741.98,747.37,741.39,747.29,218320.0,741.98,747.37,741.39,747.29,218320.0
2025-06-03 09:30:00,746.25,752.95,745.6,749.04,247815.0,746.25,752.95,745.6,749.04,247815.0
2025-06-03 10:00:00,749.46,749.99,741.46,747.14,131330.0,749.46,749.99,741.46,747.14,131330.0
2025-06-03 10:30:00,747.4,752.53,744.4,752.09,84009.0,747.4,752.53,744.4,752.09,84009.0
2025-06-03 11:00:00,752.51,756.55,750.0,753.27,130095.0,752.51,756.55,750.0,753.27,130095.0
2025-06-03 11:30:00,753.48,755.49,751.46,753.6,57757.0,753.48,755.49,751.46,753.6,57757.0
2025-06-03 12:00:00,753.6,753.9,749.15,749.9,73611.0,753.6,753.9,749.15,749.9,73611.0
2025-06-03 12:30:00,749.97,750.27,747.77,749.89,63722.0,749.97,750.27,747.77,749.89,63722.0
2025-06-03 13:00:00,750.17,753.5,749.79,752.05,35469.0,750.17,753.5,749.79,752.05,35469.0
2025-06-03 13:30:00,752.13,753.84,752.13,752.48,50742.0,752.13,753.84,752.13,752.48,50742.0
2025-06-03 14:00:00,753.59,754.57,751.0,754.28,54585.0,753.59,754.57,751.0,754.28,54585.0
2025-06-03 14:30:00,754.28,757.0,754.27,755.54,62435.0,754.28,757.0,754.27,755.54,62435.0
2025-06-03 15:00:00,755.46,755.76,753.22,754.26,52605.0,755.46,755.76,753.22,754.26,52605.0
2025-06-03 15:30:00,754.0,755.26,750.36,751.28,211715.0,754.0,755.26,750.36,751.28,211715.0
2025-06-04 09:30:00,756.39,771.0,756.0,768.84,265883.0,756.39,771.0,756.0,768.84,265883.0
2025-06-04 10:00:00,768.28,772.04,763.8,770.56,100112.0,768.28,772.04,763.8,770.56,100112.0
2025-06-04 10:30:00,770.45,772.62,768.41,769.93,71552.0,770.45,772.62,768.41,769.93,71552.0
2025-06-04 11:00:00,769.62,769.9,764.55,767.19,52190.0,769.62,769.9,764.55,767.19,52190.0
2025-06-04 11:30:00,766.7,770.3,766.09,768.13,81097.0,766.7,770.3,766.09,768.13,81097.0
2025-06-04 12:00:00,768.32,768.36,765.97,767.64,32520.0,768.32,768.36,765.97,767.64,32520.0
2025-06-04 12:30:00,767.63,769.5,767.63,769.34,36961.0,767.63,769.5,767.63,769.34,36961.0
2025-06-04 13:00:00,769.31,770.41,768.88,770.0,65814.0,769.31,770.41,768.88,770.0,65814.0
2025-06-04 13:30:00,769.98,770.84,767.05,768.59,65374.0,769.98,770.84,767.05,768.59,65374.0
2025-06-04 14:00:00,768.63,769.51,767.12,768.38,68913.0,768.63,769.51,767.12,768.38,68913.0
2025-06-04 14:30:00,768.38,768.88,767.03,768.55,61446.0,768.38,768.88,767.03,768.55,61446.0
2025-06-04 15:00:00,768.38,769.39,764.3,766.92,135231.0,768.38,769.39,764.3,766.92,135231.0
2025-06-04 15:30:00,766.66,768.0,765.0,766.68,287228.0,766.66,768.0,765.0,766.68,287228.0
2025-06-05 09:30:00,769.5,770.0,753.05,754.9,259453.0,769.5,770.0,753.05,754.9,259453.0
2025-06-05 10:00:00,755.53,762.18,754.9,761.33,137481.0,755.53,762.18,754.9,761.33,137481.0
2025-06-05 10:30:00,761.54,767.2,760.31,766.48,148591.0,761.54,767.2,760.31,766.48,148591.0
2025-06-05 11:00:00,766.47,770.0,765.0,766.83,118584.0,766.47,770.0,765.0,766.83,118584.0
2025-06-05 11:30:00,766.82,767.81,765.03,766.0,54609.0,766.82,767.81,765.03,766.0,54609.0
2025-06-05 12:00:00,766.0,767.13,763.0,764.07,57679.0,766.0,767.13,763.0,764.07,57679.0
2025-06-05 12:30:00,763.91,764.73,759.4,760.59,73178.0,763.91,764.73,759.4,760.59,73178.0
2025-06-05 13:00:00,760.41,763.99,759.54,763.38,51444.0,760.41,763.99,759.54,763.38,51444.0
2025-06-05 13:30:00,763.74,765.46,762.83,762.98,60769.0,763.74,765.46,762.83,762.98,60769.0
2025-06-05 14:00:00,763.13,764.43,761.38,763.5,50980.0,763.13,764.43,761.38,763.5,50980.0
2025-06-05 14:30:00,763.24,766.41,763.21,766.05,65671.0,763.24,766.41,763.21,766.05,65671.0
2025-06-05 15:00:00,765.78,766.51,760.71,761.5,74035.0,765.78,766.51,760.71,761.5,74035.0
2025-06-05 15:30:00,761.99,766.26,761.5,765.97,224681.0,761.99,766.26,761.5,765.97,224681.0
2025-06-06 09:30:00,768.48,772.6,767.0,770.05,174439.0,768.48,772.6,767.0,770.05,174439.0
2025-06-06 10:00:00,769.34,772.46,766.31,770.5,65748.0,769.34,772.46,766.31,770.5,65748.0
2025-06-06 10:30:00,770.35,771.0,767.1,768.01,40939.0,770.35,771.0,767.1,768.01,40939.0
2025-06-06 11:00:00,768.08,770.09,765.61,768.71,34148.0,768.08,770.09,765.61,768.71,34148.0
2025-06-06 11:30:00,768.75,769.61,766.2,766.79,41439.0,768.75,769.61,766.2,766.79,41439.0
2025-06-06 12:00:00,767.32,770.11,766.97,769.01,34411.0,767.32,770.11,766.97,769.01,34411.0
2025-06-06 12:30:00,769.38,769.75,765.94,766.66,24301.0,769.38,769.75,765.94,766.66,24301.0
2025-06-06 13:00:00,766.51,767.48,765.2,766.95,23822.0,766.51,767.48,765.2,766.95,23822.0
2025-06-06 13:30:00,767.18,768.24,766.64,768.24,20426.0,767.18,768.24,766.64,768.24,20426.0
2025-06-06 14:00:00,768.1,770.21,767.97,769.18,35923.0,768.1,770.21,767.97,769.18,35923.0
2025-06-06 14:30:00,768.87,770.28,768.07,768.82,22956.0,768.87,770.28,768.07,768.82,22956.0
2025-06-06 15:00:00,768.59,770.95,768.0,770.16,36150.0,768.59,770.95,768.0,770.16,36150.0
2025-06-06 15:30:00,770.46,770.73,768.42,770.01,88628.0,770.46,770.73,768.42,770.01,88628.0
2025-06-09 09:30:00,771.95,779.29,767.59,775.63,190389.0,771.95,779.29,767.59,775.63,190389.0
2025-06-09 10:00:00,776.04,778.0,772.47,773.54,59234.0,776.04,778.0,772.47,773.54,59234.0
2025-06-09 10:30:00,772.95,775.56,771.9,773.36,57109.0,772.95,775.56,771.9,773.36,57109.0
2025-06-09 11:00:00,773.4,774.22,771.55,773.25,31532.0,773.4,774.22,771.55,773.25,31532.0
2025-06-09 11:30:00,773.27,773.92,771.75,771.97,28139.0,773.27,773.92,771.75,771.97,28139.0
2025-06-09 12:00:00,771.82,774.42,771.4,773.72,33623.0,771.82,774.42,771.4,773.72,33623.0
2025-06-09 12:30:00,773.54,778.1,773.19,775.82,39384.0,773.54,778.1,773.19,775.82,39384.0
2025-06-09 13:00:00,776.34,777.99,775.44,777.49,50754.0,776.34,777.99,775.44,777.49,50754.0
2025-06-09 13:30:00,777.37,777.37,775.45,775.49,28308.0,777.37,777.37,775.45,775.49,28308.0
2025-06-09 14:00:00,775.3,776.02,773.8,775.07,44983.0,775.3,776.02,773.8,775.07,44983.0
2025-06-09 14:30:00,775.07,776.04,774.64,774.64,38783.0,775.07,776.04,774.64,774.64,38783.0
2025-06-09 15:00:00,774.48,774.48,772.01,772.4,50560.0,774.48,774.48,772.01,772.4,50560.0
2025-06-09 15:30:00,772.32,774.91,771.99,773.58,130992.0,772.32,774.91,771.99,773.58,130992.0
2025-06-10 09:30:00,777.09,791.66,777.0,788.08,297162.0,777.09,791.66,777.0,788.08,297162.0
2025-06-10 10:00:00,787.88,795.73,787.49,792.72,149794.0,787.88,795.73,787.49,792.72,149794.0
2025-06-10 10:30:00,792.54,796.92,791.9,796.09,114306.0,792.54,796.92,791.9,796.09,114306.0
2025-06-10 11:00:00,795.95,797.89,792.56,797.57,112621.0,795.95,797.89,792.56,797.57,112621.0
2025-06-10 11:30:00,797.21,797.89,792.18,794.5,77173.0,797.21,797.89,792.18,794.5,77173.0
2025-06-10 12:00:00,794.74,797.89,794.64,796.79,82064.0,794.74,797.89,794.64,796.79,82064.0
2025-06-10 12:30:00,796.98,800.6,796.84,799.9,153334.0,796.98,800.6,796.84,799.9,153334.0
2025-06-10 13:00:00,799.86,804.2,799.4,803.54,96063.0,799.86,804.2,799.4,803.54,96063.0
2025-06-10 13:30:00,803.6,805.82,801.97,802.11,119564.0,803.6,805.82,801.97,802.11,119564.0
2025-06-10 14:00:00,801.96,802.23,800.0,801.69,46262.0,801.96,802.23,800.0,801.69,46262.0
2025-06-10 14:30:00,801.4,803.97,800.94,802.58,83814.0,801.4,803.97,800.94,802.58,83814.0
2025-06-10 15:00:00,802.9,805.6,802.89,803.09,120651.0,802.9,805.6,802.89,803.09,120651.0
2025-06-10 15:30:00,803.09,808.63,800.96,807.89,336500.0,803.09,808.63,800.96,807.89,336500.0
2025-06-11 09:30:00,809.65,816.93,805.62,814.28,248831.0,809.65,816.93,805.62,814.28,248831.0
2025-06-11 10:00:00,814.34,817.01,812.6,815.5,75560.0,814.34,817.01,812.6,815.5,75560.0
2025-06-11 10:30:00,815.41,820.72,814.69,818.61,92758.0,815.41,820.72,814.69,818.61,92758.0
2025-06-11 11:00:00,818.61,818.92,814.88,815.39,58577.0,818.61,818.92,814.88,815.39,58577.0
2025-06-11 11:30:00,815.37,815.97,813.77,814.72,70662.0,815.37,815.97,813.77,814.72,70662.0
2025-06-11 12:00:00,814.92,815.15,812.14,815.12,55226.0,814.92,815.15,812.14,815.12,55226.0
2025-06-11 12:30:00,815.24,817.25,814.94,816.19,32199.0,815.24,817.25,814.94,816.19,32199.0
2025-06-11 13:00:00,816.31,817.4,815.59,817.12,48414.0,816.31,817.4,815.59,817.12,48414.0
2025-06-11 13:30:00,817.02,817.67,814.7,815.03,60958.0,817.02,817.67,814.7,815.03,60958.0
2025-06-11 14:00:00,814.7,815.05,809.01,809.37,125790.0,814.7,815.05,809.01,809.37,125790.0
2025-06-11 14:30:00,809.21,811.62,806.57,811.0,88721.0,809.21,811.62,806.57,811.0,88721.0
2025-06-11 15:00:00,810.8,811.06,806.66,806.66,110857.0,810.8,811.06,806.66,806.66,110857.0
2025-06-11 15:30:00,806.9,808.92,805.02,808.82,171036.0,806.9,808.92,805.02,808.82,171036.0
2025-06-12 09:30:00,810.33,814.52,806.35,810.29,123236.0,810.33,814.52,806.35,810.29,123236.0
2025-06-12 10:00:00,810.17,813.0,808.35,812.79,51297.0,810.17,813.0,808.35,812.79,51297.0
2025-06-12 10:30:00,813.1,817.98,812.68,815.97,66798.0,813.1,817.98,812.68,815.97,66798.0
2025-06-12 11:00:00,815.98,818.56,814.81,816.4,62693.0,815.98,818.56,814.81,816.4,62693.0
2025-06-12 11:30:00,817.49,817.79,814.87,815.82,37657.0,817.49,817.79,814.87,815.82,37657.0
2025-06-12 12:00:00,815.9,817.5,814.5,815.45,48575.0,815.9,817.5,814.5,815.45,48575.0
2025-06-12 12:30:00,814.99,817.7,814.33,815.38,56360.0,814.99,817.7,814.33,815.38,56360.0
2025-06-12 13:00:00,815.19,816.33,811.01,811.42,58893.0,815.19,816.33,811.01,811.42,58893.0
2025-06-12 13:30:00,811.73,812.46,809.29,809.5,41204.0,811.73,812.46,809.29,809.5,41204.0
2025-06-12 14:00:00,809.75,810.93,807.47,808.96,37321.0,809.75,810.93,807.47,808.96,37321.0
2025-06-12 14:30:00,808.58,811.21,808.0,810.93,28296.0,808.58,811.21,808.0,810.93,28296.0
2025-06-12 15:00:00,810.95,811.8,810.13,810.65,53636.0,810.95,811.8,810.13,810.65,53636.0
2025-06-12 15:30:00,810.61,812.01,808.2,812.01,118932.0,810.61,812.01,808.2,812.01,118932.0
2025-06-13 09:30:00,810.34,825.0,808.1,818.56,256326.0,810.34,825.0,808.1,818.56,256326.0
2025-06-13 10:00:00,819.96,822.57,814.47,817.26,107748.0,819.96,822.57,814.47,817.26,107748.0
2025-06-13 10:30:00,817.45,821.7,816.2,820.48,63282.0,817.45,821.7,816.2,820.48,63282.0
2025-06-13 11:00:00,820.93,822.51,817.0,822.36,70096.0,820.93,822.51,817.0,822.36,70096.0
2025-06-13 11:30:00,822.37,825.0,822.0,824.19,73615.0,822.37,825.0,822.0,824.19,73615.0
2025-06-13 12:00:00,824.15,824.95,821.49,821.68,38537.0,824.15,824.95,821.49,821.68,38537.0
2025-06-13 12:30:00,821.92,825.0,821.18,824.16,53310.0,821.92,825.0,821.18,824.16,53310.0
2025-06-13 13:00:00,823.9,823.95,818.79,819.5,58560.0,823.9,823.95,818.79,819.5,58560.0
2025-06-13 13:30:00,820.02,821.61,819.25,820.25,24583.0,820.02,821.61,819.25,820.25,24583.0
2025-06-13 14:00:00,820.03,821.2,815.75,816.1,40712.0,820.03,821.2,815.75,816.1,40712.0
2025-06-13 14:30:00,815.88,818.66,813.49,818.66,51037.0,815.88,818.66,813.49,818.66,51037.0
2025-06-13 15:00:00,818.2,820.0,816.94,818.13,54963.0,818.2,820.0,816.94,818.13,54963.0
2025-06-13 15:30:00,818.05,820.61,817.24,819.75,154531.0,818.05,820.61,817.24,819.75,154531.0
2025-06-16 09:30:00,821.68,824.0,810.0,820.29,191200.0,821.68,824.0,810.0,820.29,191200.0
2025-06-16 10:00:00,820.29,823.58,815.2,821.5,90623.0,820.29,823.58,815.2,821.5,90623.0
2025-06-16 10:30:00,821.41,825.0,818.83,820.16,99996.0,821.41,825.0,818.83,820.16,99996.0
2025-06-16 11:00:00,820.15,820.67,817.01,817.47,79369.0,820.15,820.67,817.01,817.47,79369.0
2025-06-16 11:30:00,817.53,820.49,816.1,820.07,113465.0,817.53,820.49,816.1,820.07,113465.0
2025-06-16 12:00:00,820.18,821.5,817.84,818.5,80520.0,820.18,821.5,817.84,818.5,80520.0
2025-06-16 12:30:00,818.53,819.44,816.86,817.08,46257.0,818.53,819.44,816.86,817.08,46257.0
2025-06-16 13:00:00,817.07,817.88,813.62,815.11,79164.0,817.07,817.88,813.62,815.11,79164.0
2025-06-16 13:30:00,815.11,815.68,809.0,810.75,72437.0,815.11,815.68,809.0,810.75,72437.0
2025-06-16 14:00:00,810.75,811.38,808.6,809.04,42127.0,810.75,811.38,808.6,809.04,42127.0
2025-06-16 14:30:00,809.05,809.51,806.58,808.15,41904.0,809.05,809.51,806.58,808.15,41904.0
2025-06-16 15:00:00,808.11,808.26,805.75,806.47,53873.0,808.11,808.26,805.75,806.47,53873.0
2025-06-16 15:30:00,806.5,809.25,806.0,807.89,150757.0,806.5,809.25,806.0,807.89,150757.0
2025-06-17 09:30:00,805.16,805.16,788.93,798.88,293341.0,805.16,805.16,788.93,798.88,293341.0
2025-06-17 10:00:00,798.88,803.51,797.33,801.49,103358.0,798.88,803.51,797.33,801.49,103358.0
2025-06-17 10:30:00,801.17,801.99,797.62,798.42,93267.0,801.17,801.99,797.62,798.42,93267.0
2025-06-17 11:00:00,798.24,800.47,793.7,795.3,75515.0,798.24,800.47,793.7,795.3,75515.0
2025-06-17 11:30:00,795.31,797.71,794.05,796.63,56286.0,795.31,797.71,794.05,796.63,56286.0
2025-06-17 12:00:00,796.7,798.79,796.43,797.32,29724.0,796.7,798.79,796.43,797.32,29724.0
2025-06-17 12:30:00,797.3,798.99,795.8,795.86,37022.0,797.3,798.99,795.8,795.86,37022.0
2025-06-17 13:00:00,796.18,796.4,794.43,795.58,57342.0,796.18,796.4,794.43,795.58,57342.0
2025-06-17 13:30:00,795.05,797.43,794.0,794.1,29543.0,795.05,797.43,794.0,794.1,29543.0
2025-06-17 14:00:00,794.45,794.45,791.43,792.31,42316.0,794.45,794.45,791.43,792.31,42316.0
2025-06-17 14:30:00,792.45,793.92,791.5,792.89,37384.0,792.45,793.92,791.5,792.89,37384.0
2025-06-17 15:00:00,793.29,794.33,792.5,793.95,33301.0,793.29,794.33,792.5,793.95,33301.0
2025-06-17 15:30:00,793.74,793.81,790.07,791.32,105207.0,793.74,793.81,790.07,791.32,105207.0
2025-06-18 09:30:00,789.95,790.35,779.44,781.82,224111.0,789.95,790.35,779.44,781.82,224111.0
2025-06-18 10:00:00,782.4,790.5,779.51,788.72,74371.0,782.4,790.5,779.51,788.72,74371.0
2025-06-18 10:30:00,788.75,790.63,787.63,788.46,46665.0,788.75,790.63,787.63,788.46,46665.0
2025-06-18 11:00:00,788.62,789.51,785.13,787.82,53277.0,788.62,789.51,785.13,787.82,53277.0
2025-06-18 11:30:00,787.78,788.38,785.0,785.26,43026.0,787.78,788.38,785.0,785.26,43026.0
2025-06-18 12:00:00,785.22,787.08,784.94,786.29,28484.0,785.22,787.08,784.94,786.29,28484.0
2025-06-18 12:30:00,785.93,786.75,784.0,784.0,32256.0,785.93,786.75,784.0,784.0,32256.0
2025-06-18 13:00:00,784.0,785.16,782.67,783.33,32788.0,784.0,785.16,782.67,783.33,32788.0
2025-06-18 13:30:00,783.37,786.89,781.22,785.92,42423.0,783.37,786.89,781.22,785.92,42423.0
2025-06-18 14:00:00,785.59,788.0,784.99,786.78,61854.0,785.59,788.0,784.99,786.78,61854.0
2025-06-18 14:30:00,786.47,787.01,782.61,783.86,44891.0,786.47,787.01,782.61,783.86,44891.0
2025-06-18 15:00:00,783.25,785.45,782.39,783.12,37186.0,783.25,785.45,782.39,783.12,37186.0
2025-06-18 15:30:00,782.62,786.33,782.62,784.34,155627.0,782.62,786.33,782.62,784.34,155627.0
2025-06-20 09:30:00,786.0,786.0,755.56,757.35,775768.0,786.0,786.0,755.56,757.35,775768.0
2025-06-20 10:00:00,757.22,766.51,757.0,766.4,315188.0,757.22,766.51,757.0,766.4,315188.0
2025-06-20 10:30:00,766.66,766.67,759.53,762.35,91881.0,766.66,766.67,759.53,762.35,91881.0
2025-06-20 11:00:00,762.1,765.87,760.54,763.55,70287.0,762.1,765.87,760.54,763.55,70287.0
2025-06-20 11:30:00,763.87,765.44,761.18,761.96,68897.0,763.87,765.44,761.18,761.96,68897.0
2025-06-20 12:00:00,761.18,762.23,760.32,761.29,26973.0,761.18,762.23,760.32,761.29,26973.0
2025-06-20 12:30:00,761.33,763.84,761.18,763.19,31102.0,761.33,763.84,761.18,763.19,31102.0
2025-06-20 13:00:00,763.2,765.29,762.95,763.5,52829.0,763.2,765.29,762.95,763.5,52829.0
2025-06-20 13:30:00,763.81,766.16,763.39,765.25,52450.0,763.81,766.16,763.39,765.25,52450.0
2025-06-20 14:00:00,765.69,769.28,765.38,767.99,53405.0,765.69,769.28,765.38,767.99,53405.0
2025-06-20 14:30:00,768.1,768.68,765.0,765.38,50524.0,768.1,768.68,765.0,765.38,50524.0
2025-06-20 15:00:00,765.38,765.74,763.33,763.63,76180.0,765.38,765.74,763.33,763.63,76180.0
2025-06-20 15:30:00,763.63,767.49,762.67,763.08,264528.0,763.63,767.49,762.67,763.08,264528.0